{"t":"GBCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-03-22",0.1036,0.1099,0.1036,0.1036,58753.0],["1984-03-23",0.1067,0.1114,0.1067,0.1067,153877.0],["1984-03-26",0.1067,0.113,0.1067,0.1067,33573.0],["1984-03-27",0.1067,0.113,0.1067,0.1067,16787.0],["1984-03-28",0.1067,0.113,0.1067,0.1067,2798.0],["1984-03-29",0.1067,0.113,0.1067,0.1067,25180.0],["1984-03-30",0.1067,0.113,0.1067,0.1067,53157.0],["1984-04-02",0.1067,0.113,0.1067,0.1067,64348.0],["1984-04-03",0.1067,0.113,0.1067,0.1067,53157.0],["1984-04-04",0.1083,0.113,0.1083,0.1083,153877.0],["1984-04-05",0.1099,0.1146,0.1099,0.1099,25180.0],["1984-04-06",0.1099,0.1161,0.1099,0.1099,16787.0],["1984-04-09",0.1099,0.1161,0.1099,0.1099,36371.0],["1984-04-10",0.113,0.1161,0.113,0.113,598721.0],["1984-04-11",0.113,0.1177,0.113,0.113,36371.0],["1984-04-12",0.113,0.1177,0.113,0.113,11191.0],["1984-04-13",0.113,0.1177,0.113,0.113,22382.0],["1984-04-16",0.1146,0.1193,0.1146,0.1146,19584.0],["1984-04-17",0.1146,0.1193,0.1146,0.1146,30775.0],["1984-04-18",0.1146,0.1193,0.1146,0.1146,11191.0],["1984-04-19",0.1146,0.1193,0.1146,0.1146,41966.0],["1984-04-23",0.1146,0.1193,0.1146,0.1146,44764.0],["1984-04-24",0.1146,0.1193,0.1146,0.1146,16787.0],["1984-04-25",0.1146,0.1193,0.1146,0.1146,13989.0],["1984-04-26",0.1146,0.1193,0.1146,0.1146,120304.0],["1984-04-27",0.1146,0.1177,0.1146,0.1146,19584.0],["1984-04-30",0.1146,0.1177,0.1146,0.1146,55955.0],["1984-05-01",0.1146,0.1177,0.1146,0.1146,30775.0],["1984-05-02",0.1146,0.1193,0.1146,0.1146,153877.0],["1984-05-03",0.1146,0.1193,0.1146,0.1146,27978.0],["1984-05-04",0.1146,0.1193,0.1146,0.1146,27978.0],["1984-05-07",0.1146,0.1146,0.1146,0.1146,0.0],["1984-05-08",0.1146,0.1193,0.1146,0.1146,8393.0],["1984-05-09",0.1146,0.1193,0.1146,0.1146,2798.0],["1984-05-10",0.1146,0.1146,0.1146,0.1146,0.0],["1984-05-11",0.1146,0.1193,0.1146,0.1146,2798.0],["1984-05-14",0.1146,0.1193,0.1146,0.1146,2798.0],["1984-05-15",0.1146,0.1146,0.1146,0.1146,0.0],["1984-05-16",0.1146,0.1177,0.113,0.113,5596.0],["1984-05-17",0.113,0.1177,0.1114,0.1114,95124.0],["1984-05-18",0.1114,0.1177,0.1114,0.1114,41966.0],["1984-05-21",0.1114,0.1114,0.1114,0.1114,0.0],["1984-05-22",0.1114,0.1177,0.1114,0.1114,27978.0],["1984-05-23",0.1114,0.1177,0.1114,0.1114,47562.0],["1984-05-24",0.1114,0.1114,0.1114,0.1114,0.0],["1984-05-25",0.1114,0.1114,0.1114,0.1114,0.0],["1984-05-29",0.1114,0.1114,0.1114,0.1114,0.0],["1984-05-30",0.1114,0.1114,0.1114,0.1114,0.0],["1984-05-31",0.1114,0.1161,0.1099,0.1099,16787.0],["1984-06-01",0.1099,0.1099,0.1099,0.1099,0.0],["1984-06-04",0.1099,0.1161,0.1099,0.1099,0.0],["1984-06-05",0.1099,0.1099,0.1099,0.1099,0.0],["1984-06-06",0.1099,0.113,0.1036,0.1036,36371.0],["1984-06-07",0.1036,0.1036,0.1036,0.1036,0.0],["1984-06-08",0.1036,0.1036,0.1036,0.1036,0.0],["1984-06-11",0.1036,0.113,0.1036,0.1036,16787.0],["1984-06-12",0.1036,0.1036,0.1036,0.1036,0.0],["1984-06-13",0.1036,0.113,0.1036,0.1036,162270.0],["1984-06-14",0.1036,0.113,0.1036,0.1036,0.0],["1984-06-15",0.1036,0.113,0.1036,0.1036,5596.0],["1984-06-18",0.1036,0.113,0.1036,0.1036,2798.0],["1984-06-19",0.1036,0.113,0.1036,0.1036,2798.0],["1984-06-20",0.1036,0.1036,0.1036,0.1036,0.0],["1984-06-21",0.1036,0.113,0.1036,0.1036,2798.0],["1984-06-22",0.1036,0.113,0.1036,0.1036,11191.0],["1984-06-25",0.1036,0.113,0.1036,0.1036,8393.0],["1984-06-26",0.1036,0.1099,0.1005,0.1005,22382.0],["1984-06-27",0.1005,0.1099,0.1005,0.1005,25180.0],["1984-06-28",0.1005,0.1067,0.1005,0.1005,25180.0],["1984-06-29",0.1005,0.1005,0.1005,0.1005,0.0],["1984-07-02",0.1005,0.1005,0.1005,0.1005,0.0],["1984-07-03",0.1005,0.1067,0.0973,0.0973,78337.0],["1984-07-05",0.0973,0.1067,0.0973,0.0973,13989.0],["1984-07-06",0.0973,0.0973,0.0973,0.0973,0.0],["1984-07-09",0.0973,0.1067,0.0973,0.0973,5596.0],["1984-07-10",0.0973,0.1067,0.0973,0.0973,2798.0],["1984-07-11",0.0973,0.0973,0.0973,0.0973,0.0],["1984-07-12",0.0973,0.1036,0.0973,0.0973,41966.0],["1984-07-13",0.0973,0.0973,0.0973,0.0973,0.0],["1984-07-16",0.0973,0.0973,0.0973,0.0973,0.0],["1984-07-17",0.0973,0.102,0.0942,0.0942,0.0],["1984-07-18",0.0942,0.0942,0.0942,0.0942,0.0],["1984-07-19",0.0942,0.0942,0.0942,0.0942,0.0],["1984-07-20",0.0942,0.102,0.0942,0.0942,2798.0],["1984-07-23",0.0942,0.0942,0.0942,0.0942,0.0],["1984-07-24",0.0942,0.1005,0.0942,0.0942,8393.0],["1984-07-25",0.0942,0.0973,0.091,0.091,5596.0],["1984-07-26",0.091,0.0973,0.091,0.091,13989.0],["1984-07-27",0.091,0.0973,0.091,0.091,13989.0],["1984-07-30",0.091,0.091,0.091,0.091,0.0],["1984-07-31",0.091,0.0973,0.0879,0.0879,53157.0],["1984-08-01",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-02",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-03",0.0879,0.0973,0.0879,0.0879,2798.0],["1984-08-06",0.0879,0.0973,0.0879,0.0879,2798.0],["1984-08-07",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-08",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-09",0.0879,0.0973,0.0879,0.0879,5596.0],["1984-08-10",0.0879,0.0973,0.0879,0.0879,8393.0],["1984-08-13",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-14",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-15",0.0879,0.0957,0.0879,0.0879,13989.0],["1984-08-16",0.0879,0.0957,0.0879,0.0879,13989.0],["1984-08-17",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-20",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-21",0.0879,0.0957,0.0879,0.0879,5596.0],["1984-08-22",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-23",0.0879,0.0957,0.0879,0.0879,27978.0],["1984-08-24",0.0879,0.0942,0.0879,0.0879,33573.0],["1984-08-27",0.0879,0.0942,0.0879,0.0879,2798.0],["1984-08-28",0.0879,0.0942,0.0879,0.0879,13989.0],["1984-08-29",0.0879,0.0973,0.0879,0.0879,159472.0],["1984-08-30",0.0879,0.0879,0.0879,0.0879,0.0],["1984-08-31",0.0879,0.0973,0.0879,0.0879,2798.0],["1984-09-04",0.0879,0.0973,0.0879,0.0879,5596.0],["1984-09-05",0.0879,0.0973,0.0879,0.0879,72742.0],["1984-09-06",0.0879,0.0879,0.0879,0.0879,0.0],["1984-09-07",0.0879,0.0879,0.0879,0.0879,0.0],["1984-09-10",0.0879,0.0879,0.0879,0.0879,0.0],["1984-09-11",0.0942,0.1036,0.0942,0.0942,111910.0],["1984-09-12",0.0942,0.1036,0.0942,0.0942,2798.0],["1984-09-13",0.0942,0.1036,0.0942,0.0942,2798.0],["1984-09-14",0.0942,0.1036,0.0942,0.0942,2798.0],["1984-09-17",0.0942,0.0942,0.0942,0.0942,0.0],["1984-09-18",0.0942,0.1036,0.0942,0.0942,13989.0],["1984-09-19",0.0942,0.0942,0.0942,0.0942,0.0],["1984-09-20",0.0942,0.0942,0.0942,0.0942,0.0],["1984-09-21",0.0973,0.1067,0.0973,0.0973,19584.0],["1984-09-24",0.0973,0.0973,0.0973,0.0973,0.0],["1984-09-25",0.0973,0.0973,0.0973,0.0973,0.0],["1984-09-26",0.0973,0.1067,0.0973,0.0973,16787.0],["1984-09-27",0.0973,0.1067,0.0973,0.0973,8393.0],["1984-09-28",0.0973,0.0973,0.0973,0.0973,0.0],["1984-10-01",0.0973,0.1067,0.0973,0.0973,13989.0],["1984-10-02",0.0973,0.1067,0.0973,0.0973,2798.0],["1984-10-03",0.0973,0.1067,0.0973,0.0973,11191.0],["1984-10-04",0.0973,0.0973,0.0973,0.0973,0.0],["1984-10-05",0.0973,0.1067,0.0973,0.0973,2798.0],["1984-10-08",0.1005,0.1067,0.1005,0.1005,27978.0],["1984-10-09",0.1005,0.1067,0.1005,0.1005,13989.0],["1984-10-10",0.1005,0.1067,0.1005,0.1005,16787.0],["1984-10-11",0.1005,0.1067,0.1005,0.1005,30775.0],["1984-10-12",0.1005,0.1005,0.1005,0.1005,0.0],["1984-10-15",0.1005,0.1005,0.1005,0.1005,0.0],["1984-10-16",0.1005,0.1067,0.1005,0.1005,2798.0],["1984-10-17",0.1005,0.1067,0.1005,0.1005,13989.0],["1984-10-18",0.1036,0.113,0.1036,0.1036,492406.0],["1984-10-19",0.1036,0.113,0.1036,0.1036,89528.0],["1984-10-22",0.1036,0.113,0.1036,0.1036,2798.0],["1984-10-23",0.1036,0.1036,0.1036,0.1036,0.0],["1984-10-24",0.1067,0.1161,0.1067,0.1067,64348.0],["1984-10-25",0.1067,0.1067,0.1067,0.1067,0.0],["1984-10-26",0.1067,0.1067,0.1067,0.1067,0.0],["1984-10-29",0.1067,0.1067,0.1067,0.1067,0.0],["1984-10-30",0.1067,0.1161,0.1067,0.1067,2798.0],["1984-10-31",0.1067,0.1161,0.1067,0.1067,11191.0],["1984-11-01",0.1067,0.1161,0.1067,0.1067,705036.0],["1984-11-02",0.1067,0.1161,0.1067,0.1067,55955.0],["1984-11-05",0.1067,0.1161,0.1067,0.1067,5596.0],["1984-11-06",0.1067,0.1161,0.1067,0.1067,2798.0],["1984-11-07",0.1067,0.1067,0.1067,0.1067,0.0],["1984-11-08",0.1067,0.1161,0.1067,0.1067,142686.0],["1984-11-09",0.1099,0.1193,0.1099,0.1099,285372.0],["1984-11-12",0.1099,0.1193,0.1099,0.1099,39169.0],["1984-11-13",0.1099,0.1099,0.1099,0.1099,0.0],["1984-11-14",0.113,0.1193,0.113,0.113,36371.0],["1984-11-15",0.113,0.1224,0.113,0.113,61551.0],["1984-11-16",0.113,0.1224,0.113,0.113,86731.0],["1984-11-19",0.113,0.1224,0.113,0.113,41966.0],["1984-11-20",0.113,0.1224,0.113,0.113,55955.0],["1984-11-21",0.1161,0.1256,0.1161,0.1161,55955.0],["1984-11-23",0.1193,0.1256,0.1193,0.1193,55955.0],["1984-11-26",0.1193,0.1287,0.1193,0.1193,33573.0],["1984-11-27",0.1193,0.1287,0.1193,0.1193,55955.0],["1984-11-28",0.1193,0.1287,0.1193,0.1193,100719.0],["1984-11-29",0.1193,0.1287,0.1193,0.1193,5596.0],["1984-11-30",0.1193,0.1287,0.1193,0.1193,16787.0],["1984-12-03",0.1193,0.1287,0.1193,0.1193,170663.0],["1984-12-04",0.1193,0.1287,0.1193,0.1193,22382.0],["1984-12-05",0.1193,0.1287,0.1193,0.1193,8393.0],["1984-12-06",0.1193,0.1193,0.1193,0.1193,0.0],["1984-12-07",0.1193,0.1193,0.1193,0.1193,0.0],["1984-12-10",0.1193,0.1193,0.1193,0.1193,0.0],["1984-12-11",0.1193,0.1256,0.1193,0.1193,39169.0],["1984-12-12",0.1193,0.1256,0.1193,0.1193,27978.0],["1984-12-13",0.1193,0.1256,0.1193,0.1193,64348.0],["1984-12-14",0.1193,0.1256,0.1193,0.1193,69944.0],["1984-12-17",0.1193,0.1256,0.1193,0.1193,310551.0],["1984-12-18",0.1193,0.1287,0.1193,0.1193,36371.0],["1984-12-19",0.1224,0.1318,0.1224,0.1224,64348.0],["1984-12-20",0.1224,0.1318,0.1224,0.1224,86731.0],["1984-12-21",0.1224,0.1224,0.1224,0.1224,0.0],["1984-12-24",0.1256,0.1318,0.1256,0.1256,2798.0],["1984-12-26",0.1256,0.1318,0.1256,0.1256,5596.0],["1984-12-27",0.1256,0.1256,0.1256,0.1256,0.0],["1984-12-28",0.1256,0.135,0.1256,0.1256,27978.0],["1984-12-31",0.1256,0.1256,0.1256,0.1256,0.0],["1985-01-02",0.1256,0.1256,0.1256,0.1256,0.0],["1985-01-03",0.1256,0.135,0.1256,0.1256,39169.0],["1985-01-04",0.1256,0.135,0.1256,0.1256,2798.0],["1985-01-07",0.1256,0.135,0.1256,0.1256,13989.0],["1985-01-08",0.1256,0.1256,0.1256,0.1256,0.0],["1985-01-09",0.1256,0.135,0.1256,0.1256,8393.0],["1985-01-10",0.1256,0.1256,0.1256,0.1256,0.0],["1985-01-11",0.1256,0.1256,0.1256,0.1256,0.0],["1985-01-14",0.1256,0.135,0.1256,0.1256,61551.0],["1985-01-15",0.1287,0.135,0.1287,0.1287,8393.0],["1985-01-16",0.1287,0.1381,0.1287,0.1287,39169.0],["1985-01-17",0.135,0.1413,0.135,0.135,39169.0],["1985-01-18",0.135,0.1428,0.135,0.135,181854.0],["1985-01-21",0.135,0.135,0.135,0.135,0.0],["1985-01-22",0.135,0.1428,0.135,0.135,16787.0],["1985-01-23",0.135,0.1444,0.135,0.135,95124.0],["1985-01-24",0.135,0.1444,0.135,0.135,13989.0],["1985-01-25",0.135,0.1444,0.135,0.135,5596.0],["1985-01-28",0.1381,0.1444,0.1381,0.1381,30775.0],["1985-01-29",0.1381,0.1444,0.1381,0.1381,41966.0],["1985-01-30",0.1381,0.1475,0.1381,0.1381,125899.0],["1985-01-31",0.1381,0.1475,0.1381,0.1381,11191.0],["1985-02-01",0.1381,0.1475,0.1381,0.1381,2798.0],["1985-02-04",0.1381,0.1475,0.1381,0.1381,11191.0],["1985-02-05",0.1381,0.1475,0.1381,0.1381,8393.0],["1985-02-06",0.1381,0.1475,0.1381,0.1381,27978.0],["1985-02-07",0.1413,0.1507,0.1413,0.1413,27978.0],["1985-02-08",0.1413,0.1507,0.1413,0.1413,25180.0],["1985-02-11",0.1413,0.1507,0.1413,0.1413,92326.0],["1985-02-12",0.1413,0.1507,0.1413,0.1413,55955.0],["1985-02-13",0.1444,0.1538,0.1444,0.1444,72742.0],["1985-02-14",0.1444,0.1444,0.1444,0.1444,0.0],["1985-02-15",0.1444,0.1538,0.1444,0.1444,5596.0],["1985-02-19",0.1475,0.157,0.1475,0.1475,33573.0],["1985-02-20",0.1475,0.157,0.1475,0.1475,5596.0],["1985-02-21",0.1507,0.1601,0.1507,0.1507,36371.0],["1985-02-22",0.1538,0.1664,0.1538,0.1538,39169.0],["1985-02-25",0.1538,0.1664,0.1538,0.1538,5596.0],["1985-02-26",0.1538,0.1664,0.1538,0.1538,2798.0],["1985-02-27",0.1538,0.1664,0.1538,0.1538,47562.0],["1985-02-28",0.1538,0.1664,0.1538,0.1538,13989.0],["1985-03-01",0.1538,0.1664,0.1538,0.1538,36371.0],["1985-03-04",0.1538,0.1664,0.1538,0.1538,16787.0],["1985-03-05",0.1538,0.1664,0.1538,0.1538,8393.0],["1985-03-06",0.1538,0.1664,0.1538,0.1538,27978.0],["1985-03-07",0.1538,0.1664,0.1538,0.1538,25180.0],["1985-03-08",0.1538,0.1664,0.1538,0.1538,2798.0],["1985-03-11",0.1538,0.1664,0.1538,0.1538,5596.0],["1985-03-12",0.1538,0.1664,0.1538,0.1538,2798.0],["1985-03-13",0.1538,0.1664,0.1538,0.1538,25180.0],["1985-03-14",0.1538,0.1664,0.1538,0.1538,97922.0],["1985-03-15",0.1538,0.1538,0.1538,0.1538,0.0],["1985-03-18",0.1538,0.1664,0.1538,0.1538,5596.0],["1985-03-19",0.1538,0.1664,0.1538,0.1538,156675.0],["1985-03-20",0.1538,0.1664,0.1538,0.1538,5596.0],["1985-03-21",0.1538,0.157,0.1475,0.1475,310551.0],["1985-03-22",0.1475,0.157,0.1475,0.1475,165068.0],["1985-03-25",0.1475,0.1475,0.135,0.135,498001.0],["1985-03-26",0.135,0.1475,0.135,0.135,50360.0],["1985-03-27",0.1381,0.1507,0.1381,0.1381,36371.0],["1985-03-28",0.1381,0.1507,0.1381,0.1381,19584.0],["1985-03-29",0.1381,0.1507,0.1381,0.1381,11191.0],["1985-04-01",0.1413,0.1507,0.1413,0.1413,72742.0],["1985-04-02",0.1475,0.1507,0.1475,0.1475,5596.0],["1985-04-03",0.1507,0.1507,0.1507,0.1507,27978.0],["1985-04-04",0.1507,0.1538,0.1444,0.1444,67146.0],["1985-04-08",0.1444,0.1538,0.1444,0.1444,13989.0],["1985-04-09",0.1444,0.1475,0.1413,0.1413,78337.0],["1985-04-10",0.1413,0.1413,0.1413,0.1413,11191.0],["1985-04-11",0.1413,0.1413,0.1413,0.1413,0.0],["1985-04-12",0.1413,0.1538,0.1413,0.1413,58753.0],["1985-04-15",0.1413,0.1554,0.1413,0.1538,58753.0],["1985-04-16",0.1538,0.1538,0.1413,0.1413,44764.0],["1985-04-17",0.1413,0.1413,0.1413,0.1413,11191.0],["1985-04-18",0.1475,0.1538,0.1475,0.1538,19584.0],["1985-04-19",0.1538,0.1538,0.1413,0.1413,61551.0],["1985-04-22",0.1538,0.1538,0.1538,0.1538,13989.0],["1985-04-23",0.1444,0.1444,0.1444,0.1444,64348.0],["1985-04-24",0.1507,0.157,0.1507,0.1507,55955.0],["1985-04-25",0.1538,0.157,0.1538,0.157,11191.0],["1985-04-26",0.157,0.157,0.1475,0.157,53157.0],["1985-04-29",0.157,0.1601,0.1475,0.1601,16787.0],["1985-04-30",0.1475,0.1475,0.1475,0.1475,5596.0],["1985-05-01",0.1475,0.1475,0.1475,0.1475,25180.0],["1985-05-02",0.1475,0.1475,0.1475,0.1475,0.0],["1985-05-03",0.1475,0.1601,0.1475,0.1601,33573.0],["1985-05-06",0.1475,0.1475,0.1475,0.1475,8393.0],["1985-05-07",0.1475,0.1475,0.1475,0.1475,69944.0],["1985-05-08",0.1475,0.1475,0.1475,0.1475,30775.0],["1985-05-09",0.1475,0.1475,0.1475,0.1475,0.0],["1985-05-10",0.157,0.157,0.157,0.157,5596.0],["1985-05-13",0.157,0.157,0.1475,0.157,8393.0],["1985-05-14",0.1475,0.1475,0.1475,0.1475,5596.0],["1985-05-15",0.157,0.1601,0.157,0.157,50360.0],["1985-05-16",0.157,0.157,0.157,0.157,0.0],["1985-05-17",0.1601,0.1601,0.1601,0.1601,27978.0],["1985-05-20",0.1585,0.1585,0.1507,0.1554,209832.0],["1985-05-21",0.157,0.1601,0.157,0.157,8393.0],["1985-05-22",0.157,0.157,0.1475,0.1475,22382.0],["1985-05-23",0.157,0.157,0.157,0.157,16787.0],["1985-05-24",0.157,0.157,0.157,0.157,39169.0],["1985-05-28",0.157,0.157,0.157,0.157,5596.0],["1985-05-29",0.157,0.157,0.1507,0.1507,19584.0],["1985-05-30",0.1507,0.157,0.1475,0.1475,16787.0],["1985-05-31",0.1475,0.157,0.1475,0.157,47562.0],["1985-06-03",0.157,0.157,0.157,0.157,0.0],["1985-06-04",0.157,0.1601,0.157,0.1601,36371.0],["1985-06-05",0.1475,0.1475,0.1475,0.1475,5596.0],["1985-06-06",0.157,0.157,0.157,0.157,5596.0],["1985-06-07",0.157,0.157,0.1507,0.1507,41966.0],["1985-06-10",0.1507,0.1507,0.1507,0.1507,0.0],["1985-06-11",0.1601,0.1601,0.1601,0.1601,13989.0],["1985-06-12",0.1601,0.1601,0.157,0.1601,41966.0],["1985-06-13",0.1554,0.1554,0.1475,0.1554,30775.0],["1985-06-14",0.1538,0.1538,0.1538,0.1538,11191.0],["1985-06-17",0.1538,0.1632,0.1507,0.1507,22382.0],["1985-06-18",0.1507,0.157,0.1507,0.157,50360.0],["1985-06-19",0.1632,0.1632,0.1632,0.1632,55955.0],["1985-06-20",0.1632,0.1632,0.1632,0.1632,0.0],["1985-06-21",0.1507,0.1507,0.1507,0.1507,8393.0],["1985-06-24",0.1507,0.1507,0.1507,0.1507,0.0],["1985-06-25",0.1507,0.1507,0.1507,0.1507,0.0],["1985-06-26",0.1507,0.1507,0.1507,0.1507,2798.0],["1985-06-27",0.1507,0.1507,0.1507,0.1507,0.0],["1985-06-28",0.1507,0.1507,0.1507,0.1507,0.0],["1985-07-01",0.1538,0.1632,0.1538,0.1538,100719.0],["1985-07-02",0.1632,0.1664,0.1632,0.1664,16787.0],["1985-07-03",0.1664,0.1664,0.1664,0.1664,0.0],["1985-07-05",0.1664,0.1664,0.1664,0.1664,0.0],["1985-07-08",0.1664,0.1664,0.1664,0.1664,0.0],["1985-07-09",0.1538,0.1538,0.1538,0.1538,5596.0],["1985-07-10",0.1538,0.1538,0.1538,0.1538,11191.0],["1985-07-11",0.1664,0.1664,0.1664,0.1664,8393.0],["1985-07-12",0.1664,0.1664,0.1664,0.1664,27978.0],["1985-07-15",0.1664,0.1664,0.1664,0.1664,0.0],["1985-07-16",0.157,0.157,0.157,0.157,19584.0],["1985-07-17",0.157,0.157,0.157,0.157,0.0],["1985-07-18",0.157,0.157,0.157,0.157,0.0],["1985-07-19",0.157,0.157,0.157,0.157,0.0],["1985-07-22",0.157,0.157,0.157,0.157,0.0],["1985-07-23",0.157,0.157,0.157,0.157,5596.0],["1985-07-24",0.157,0.1695,0.157,0.157,176259.0],["1985-07-25",0.157,0.1648,0.157,0.157,22382.0],["1985-07-26",0.157,0.157,0.157,0.157,0.0],["1985-07-29",0.1695,0.1695,0.1695,0.1695,2798.0],["1985-07-30",0.1695,0.1695,0.1695,0.1695,0.0],["1985-07-31",0.1695,0.1695,0.1695,0.1695,2798.0],["1985-08-01",0.1695,0.1695,0.1695,0.1695,13989.0],["1985-08-02",0.1695,0.1695,0.1695,0.1695,0.0],["1985-08-05",0.1695,0.1695,0.1695,0.1695,0.0],["1985-08-06",0.1695,0.1695,0.1695,0.1695,0.0],["1985-08-07",0.1664,0.1664,0.1664,0.1664,5596.0],["1985-08-08",0.1664,0.1695,0.157,0.1695,30775.0],["1985-08-09",0.1695,0.1695,0.1695,0.1695,0.0],["1985-08-12",0.1695,0.1695,0.1601,0.1601,50360.0],["1985-08-13",0.1601,0.1727,0.1601,0.1727,61551.0],["1985-08-14",0.1632,0.1632,0.1632,0.1632,69944.0],["1985-08-15",0.1632,0.1632,0.1632,0.1632,0.0],["1985-08-16",0.1632,0.1632,0.1632,0.1632,13989.0],["1985-08-19",0.1632,0.1758,0.1632,0.1758,33573.0],["1985-08-20",0.1758,0.1758,0.1664,0.1758,36371.0],["1985-08-21",0.1695,0.1695,0.1695,0.1695,83933.0],["1985-08-22",0.1695,0.1758,0.1695,0.1695,179057.0],["1985-08-23",0.1695,0.1758,0.1632,0.1632,302158.0],["1985-08-26",0.1632,0.1758,0.1632,0.1632,33573.0],["1985-08-27",0.1758,0.1758,0.1758,0.1758,19584.0],["1985-08-28",0.1758,0.1758,0.1758,0.1758,0.0],["1985-08-29",0.1758,0.1758,0.1758,0.1758,0.0],["1985-08-30",0.1758,0.1758,0.1758,0.1758,0.0],["1985-09-03",0.1758,0.1758,0.1758,0.1758,0.0],["1985-09-04",0.1758,0.1758,0.1758,0.1758,19584.0],["1985-09-05",0.1758,0.1758,0.1758,0.1758,0.0],["1985-09-06",0.1758,0.1758,0.1758,0.1758,0.0],["1985-09-09",0.1664,0.1664,0.1664,0.1664,27978.0],["1985-09-10",0.1664,0.1664,0.1664,0.1664,25180.0],["1985-09-11",0.1664,0.1727,0.1664,0.1727,11191.0],["1985-09-12",0.1727,0.1727,0.1727,0.1727,0.0],["1985-09-13",0.1727,0.1727,0.1727,0.1727,0.0],["1985-09-16",0.1727,0.1727,0.1727,0.1727,0.0],["1985-09-17",0.1727,0.1727,0.1727,0.1727,0.0],["1985-09-18",0.1727,0.1727,0.1727,0.1727,61551.0],["1985-09-19",0.1664,0.1664,0.1664,0.1664,5596.0],["1985-09-20",0.1664,0.1664,0.1664,0.1664,0.0],["1985-09-23",0.1664,0.1727,0.1664,0.1727,25180.0],["1985-09-24",0.1727,0.1727,0.1727,0.1727,33573.0],["1985-09-25",0.1727,0.1727,0.1727,0.1727,0.0],["1985-09-26",0.1711,0.1711,0.1711,0.1711,41966.0],["1985-09-30",0.1711,0.1711,0.1711,0.1711,0.0],["1985-10-01",0.1727,0.1727,0.1727,0.1727,8393.0],["1985-10-02",0.1727,0.1727,0.1727,0.1727,5596.0],["1985-10-03",0.1695,0.1695,0.1695,0.1695,167866.0],["1985-10-04",0.1695,0.1727,0.1695,0.1695,296563.0],["1985-10-07",0.1727,0.1727,0.1727,0.1727,8393.0],["1985-10-08",0.1727,0.1727,0.1727,0.1727,0.0],["1985-10-09",0.1727,0.1727,0.1727,0.1727,0.0],["1985-10-10",0.1727,0.1727,0.1727,0.1727,0.0],["1985-10-11",0.1727,0.1727,0.1727,0.1727,0.0],["1985-10-14",0.1727,0.1727,0.1727,0.1727,0.0],["1985-10-15",0.1664,0.1664,0.1632,0.1664,30775.0],["1985-10-16",0.1664,0.1664,0.1632,0.1632,41966.0],["1985-10-17",0.1632,0.1632,0.1632,0.1632,2798.0],["1985-10-18",0.1727,0.1727,0.1727,0.1727,5596.0],["1985-10-21",0.1632,0.1632,0.1632,0.1632,5596.0],["1985-10-22",0.1632,0.1632,0.1632,0.1632,0.0],["1985-10-23",0.1727,0.1727,0.1727,0.1727,2798.0],["1985-10-24",0.1727,0.1727,0.1727,0.1727,0.0],["1985-10-25",0.1727,0.1727,0.1727,0.1727,0.0],["1985-10-28",0.1727,0.1727,0.1727,0.1727,0.0],["1985-10-29",0.1664,0.1664,0.1632,0.1664,8393.0],["1985-10-30",0.1664,0.1664,0.1664,0.1664,0.0],["1985-10-31",0.1664,0.1664,0.1664,0.1664,0.0],["1985-11-01",0.1664,0.1664,0.1664,0.1664,0.0],["1985-11-04",0.1664,0.1664,0.1664,0.1664,0.0],["1985-11-05",0.1664,0.1664,0.1664,0.1664,0.0],["1985-11-06",0.1664,0.1664,0.1664,0.1664,0.0],["1985-11-07",0.1664,0.1664,0.1664,0.1664,0.0],["1985-11-08",0.1632,0.1632,0.1632,0.1632,2798.0],["1985-11-11",0.1632,0.1632,0.1632,0.1632,0.0],["1985-11-12",0.1632,0.1632,0.1632,0.1632,2798.0],["1985-11-13",0.1632,0.1632,0.1632,0.1632,0.0],["1985-11-14",0.1632,0.1632,0.1632,0.1632,0.0],["1985-11-15",0.1664,0.1664,0.1664,0.1664,19584.0],["1985-11-18",0.1695,0.1727,0.1695,0.1695,27978.0],["1985-11-19",0.1664,0.1664,0.1632,0.1632,22382.0],["1985-11-20",0.1632,0.1632,0.1632,0.1632,11191.0],["1985-11-21",0.1632,0.1727,0.1632,0.1632,30775.0],["1985-11-22",0.1632,0.1727,0.1632,0.1727,117506.0],["1985-11-25",0.1727,0.1727,0.1727,0.1727,0.0],["1985-11-26",0.1632,0.1632,0.1632,0.1632,5596.0],["1985-11-27",0.1648,0.1648,0.1648,0.1648,13989.0],["1985-11-29",0.1648,0.1648,0.1648,0.1648,0.0],["1985-12-02",0.1758,0.1883,0.1758,0.1883,95124.0],["1985-12-03",0.1852,0.1852,0.1727,0.1852,176259.0],["1985-12-04",0.1852,0.1852,0.1852,0.1852,0.0],["1985-12-05",0.1915,0.1915,0.1915,0.1915,11191.0],["1985-12-06",0.1915,0.1915,0.1915,0.1915,0.0],["1985-12-09",0.1915,0.1915,0.1915,0.1915,2798.0],["1985-12-10",0.1915,0.1978,0.1883,0.1883,53157.0],["1985-12-11",0.1883,0.1883,0.1883,0.1883,13989.0],["1985-12-12",0.1883,0.204,0.1852,0.204,25180.0],["1985-12-13",0.204,0.204,0.204,0.204,0.0],["1985-12-16",0.204,0.204,0.204,0.204,0.0],["1985-12-17",0.1883,0.1883,0.1883,0.1883,2798.0],["1985-12-18",0.204,0.204,0.204,0.204,5596.0],["1985-12-19",0.204,0.204,0.204,0.204,0.0],["1985-12-20",0.204,0.2072,0.1915,0.2072,39169.0],["1985-12-23",0.1915,0.1915,0.1915,0.1915,25180.0],["1985-12-24",0.2072,0.2072,0.2072,0.2072,2798.0],["1985-12-26",0.2072,0.2072,0.2072,0.2072,0.0],["1985-12-27",0.2072,0.2072,0.2072,0.2072,0.0],["1985-12-30",0.2072,0.2072,0.2072,0.2072,2798.0],["1985-12-31",0.2072,0.2072,0.2072,0.2072,2798.0],["1986-01-02",0.2072,0.2072,0.2072,0.2072,0.0],["1986-01-03",0.2072,0.2072,0.2072,0.2072,0.0],["1986-01-06",0.2072,0.2072,0.2072,0.2072,8393.0],["1986-01-07",0.2072,0.2072,0.2072,0.2072,0.0],["1986-01-08",0.2072,0.2072,0.2072,0.2072,0.0],["1986-01-09",0.1915,0.1915,0.1915,0.1915,2798.0],["1986-01-10",0.204,0.204,0.204,0.204,5596.0],["1986-01-13",0.1915,0.1915,0.1915,0.1915,27978.0],["1986-01-14",0.1915,0.1915,0.1915,0.1915,0.0],["1986-01-15",0.1915,0.1915,0.1915,0.1915,0.0],["1986-01-16",0.1915,0.1915,0.1915,0.1915,0.0],["1986-01-17",0.204,0.204,0.204,0.204,11191.0],["1986-01-20",0.204,0.204,0.204,0.204,2798.0],["1986-01-21",0.2166,0.2166,0.2166,0.2166,5596.0],["1986-01-22",0.2166,0.2166,0.2166,0.2166,9326.0],["1986-01-23",0.226,0.226,0.226,0.226,1865.0],["1986-01-24",0.226,0.2354,0.2072,0.2072,26112.0],["1986-01-27",0.2119,0.2354,0.2119,0.2354,22382.0],["1986-01-28",0.2354,0.2354,0.2354,0.2354,9326.0],["1986-01-29",0.2119,0.2119,0.2119,0.2119,13056.0],["1986-01-30",0.2449,0.2449,0.2449,0.2449,9326.0],["1986-01-31",0.2449,0.2449,0.2449,0.2449,7461.0],["1986-02-03",0.2449,0.2449,0.2166,0.2166,16787.0],["1986-02-04",0.226,0.259,0.226,0.259,26112.0],["1986-02-05",0.259,0.2731,0.226,0.2731,160405.0],["1986-02-06",0.2731,0.2731,0.2731,0.2731,0.0],["1986-02-07",0.226,0.226,0.226,0.226,1865.0],["1986-02-10",0.226,0.226,0.226,0.226,0.0],["1986-02-11",0.226,0.226,0.226,0.226,0.0],["1986-02-12",0.2401,0.2401,0.2401,0.2401,5596.0],["1986-02-13",0.2401,0.2401,0.2401,0.2401,0.0],["1986-02-14",0.2354,0.2354,0.2354,0.2354,1865.0],["1986-02-18",0.2354,0.2354,0.2354,0.2354,13056.0],["1986-02-19",0.2354,0.2354,0.2354,0.2354,0.0],["1986-02-20",0.2731,0.2731,0.2731,0.2731,5596.0],["1986-02-21",0.2731,0.2731,0.2731,0.2731,0.0],["1986-02-24",0.2731,0.2731,0.2731,0.2731,0.0],["1986-02-25",0.2731,0.2731,0.2731,0.2731,0.0],["1986-02-26",0.2731,0.2731,0.2731,0.2731,0.0],["1986-02-27",0.2731,0.2731,0.2731,0.2731,0.0],["1986-02-28",0.2731,0.2731,0.2731,0.2731,0.0],["1986-03-03",0.2637,0.2637,0.2637,0.2637,1865.0],["1986-03-04",0.2543,0.2543,0.2401,0.2543,100719.0],["1986-03-05",0.2543,0.2543,0.2543,0.2543,0.0],["1986-03-06",0.2401,0.2401,0.2401,0.2401,1865.0],["1986-03-07",0.2684,0.2684,0.2684,0.2684,1865.0],["1986-03-10",0.2684,0.2684,0.2684,0.2684,0.0],["1986-03-11",0.2684,0.2684,0.2684,0.2684,0.0],["1986-03-12",0.2684,0.2684,0.2684,0.2684,0.0],["1986-03-13",0.2401,0.2401,0.2401,0.2401,1865.0],["1986-03-14",0.2684,0.2684,0.2684,0.2684,3730.0],["1986-03-17",0.2684,0.2684,0.2684,0.2684,0.0],["1986-03-18",0.2401,0.2401,0.2401,0.2401,3730.0],["1986-03-19",0.2496,0.2637,0.2496,0.2496,96989.0],["1986-03-20",0.2496,0.2496,0.2496,0.2496,59686.0],["1986-03-21",0.2496,0.2496,0.2496,0.2496,0.0],["1986-03-24",0.259,0.2778,0.259,0.2778,93259.0],["1986-03-25",0.2778,0.2778,0.259,0.2637,39169.0],["1986-03-26",0.2637,0.2778,0.259,0.2778,44764.0],["1986-03-27",0.2778,0.2825,0.2778,0.2825,39169.0],["1986-03-31",0.2825,0.2825,0.2825,0.2825,18652.0],["1986-04-01",0.259,0.259,0.259,0.259,1865.0],["1986-04-02",0.259,0.259,0.259,0.259,0.0],["1986-04-03",0.2825,0.2825,0.2825,0.2825,3730.0],["1986-04-04",0.2825,0.2825,0.2825,0.2825,1865.0],["1986-04-07",0.2825,0.2825,0.259,0.2825,123101.0],["1986-04-08",0.2731,0.2731,0.2731,0.2731,37303.0],["1986-04-09",0.2731,0.2731,0.2731,0.2731,0.0],["1986-04-10",0.2731,0.2731,0.2731,0.2731,0.0],["1986-04-11",0.2731,0.2825,0.2731,0.2825,113776.0],["1986-04-14",0.2825,0.2825,0.259,0.2825,96989.0],["1986-04-15",0.2825,0.2825,0.2637,0.2637,22382.0],["1986-04-16",0.2872,0.2872,0.2872,0.2872,9326.0],["1986-04-17",0.2872,0.2919,0.2731,0.2731,22382.0],["1986-04-18",0.2684,0.2684,0.2684,0.2684,3730.0],["1986-04-21",0.2684,0.2684,0.2684,0.2684,7461.0],["1986-04-22",0.2684,0.2684,0.2684,0.2684,0.0],["1986-04-23",0.2684,0.2684,0.2684,0.2684,0.0],["1986-04-24",0.2684,0.2684,0.2684,0.2684,3730.0],["1986-04-25",0.2684,0.2684,0.2684,0.2684,0.0],["1986-04-28",0.2684,0.2684,0.2684,0.2684,0.0],["1986-04-29",0.2684,0.2943,0.2684,0.2684,95124.0],["1986-04-30",0.2731,0.2731,0.2731,0.2731,7461.0],["1986-05-01",0.2731,0.2731,0.2684,0.2731,55955.0],["1986-05-02",0.2731,0.2731,0.2731,0.2731,5596.0],["1986-05-05",0.2731,0.2825,0.2684,0.2825,72742.0],["1986-05-06",0.2684,0.2684,0.2684,0.2684,5596.0],["1986-05-07",0.2684,0.2684,0.2684,0.2684,9326.0],["1986-05-08",0.2684,0.2684,0.2684,0.2684,1865.0],["1986-05-09",0.2825,0.2825,0.2825,0.2825,18652.0],["1986-05-12",0.2684,0.2684,0.2684,0.2684,14921.0],["1986-05-13",0.2778,0.2778,0.2778,0.2778,1865.0],["1986-05-14",0.2778,0.2778,0.2778,0.2778,0.0],["1986-05-15",0.2778,0.2778,0.2778,0.2778,0.0],["1986-05-16",0.2778,0.2825,0.2637,0.2778,33573.0],["1986-05-19",0.2778,0.2778,0.2731,0.2778,35438.0],["1986-05-20",0.2637,0.2637,0.2637,0.2637,11191.0],["1986-05-21",0.2637,0.2637,0.2637,0.2637,0.0],["1986-05-22",0.2637,0.2778,0.2637,0.2778,48495.0],["1986-05-23",0.2731,0.2731,0.2637,0.2731,42899.0],["1986-05-27",0.2731,0.2731,0.2731,0.2731,0.0],["1986-05-28",0.2637,0.2637,0.2637,0.2637,1865.0],["1986-05-29",0.2637,0.2637,0.2637,0.2637,0.0],["1986-05-30",0.2637,0.2637,0.2637,0.2637,0.0],["1986-06-02",0.2637,0.2637,0.2637,0.2637,5596.0],["1986-06-03",0.2637,0.2778,0.259,0.259,22382.0],["1986-06-04",0.259,0.259,0.259,0.259,0.0],["1986-06-05",0.259,0.259,0.259,0.259,0.0],["1986-06-06",0.2778,0.2778,0.2778,0.2778,18652.0],["1986-06-09",0.2778,0.2778,0.2778,0.2778,0.0],["1986-06-10",0.2778,0.2778,0.2778,0.2778,18652.0],["1986-06-11",0.2637,0.2637,0.259,0.259,3730.0],["1986-06-12",0.259,0.2708,0.259,0.2708,9326.0],["1986-06-13",0.259,0.259,0.259,0.259,33573.0],["1986-06-16",0.2708,0.2778,0.2708,0.2708,29843.0],["1986-06-17",0.2708,0.2778,0.259,0.259,18652.0],["1986-06-18",0.259,0.259,0.259,0.259,1865.0],["1986-06-19",0.259,0.2778,0.259,0.259,24247.0],["1986-06-20",0.2637,0.2778,0.2637,0.2637,108180.0],["1986-06-23",0.2637,0.2825,0.2637,0.2825,65281.0],["1986-06-24",0.2637,0.2637,0.2637,0.2637,1865.0],["1986-06-25",0.2684,0.2825,0.2684,0.2825,46629.0],["1986-06-26",0.2825,0.2825,0.2637,0.2825,126832.0],["1986-06-27",0.2825,0.2825,0.2825,0.2825,7461.0],["1986-06-30",0.2825,0.2872,0.2825,0.2872,50360.0],["1986-07-01",0.2872,0.2872,0.2684,0.2872,16787.0],["1986-07-02",0.2872,0.2872,0.2872,0.2872,5596.0],["1986-07-03",0.2872,0.2872,0.2872,0.2872,0.0],["1986-07-07",0.2731,0.2731,0.2731,0.2731,55955.0],["1986-07-08",0.2731,0.2731,0.2731,0.2731,0.0],["1986-07-09",0.2731,0.2731,0.2731,0.2731,0.0],["1986-07-10",0.2684,0.2684,0.2684,0.2684,39169.0],["1986-07-11",0.2684,0.2684,0.2684,0.2684,0.0],["1986-07-14",0.2684,0.2872,0.2684,0.2872,182787.0],["1986-07-15",0.2872,0.2872,0.2684,0.2684,5596.0],["1986-07-16",0.2872,0.2872,0.2872,0.2872,5596.0],["1986-07-17",0.2872,0.2919,0.2872,0.2872,7461.0],["1986-07-18",0.2872,0.2919,0.2872,0.2919,9326.0],["1986-07-21",0.2919,0.2919,0.2919,0.2919,0.0],["1986-07-22",0.2919,0.2919,0.2919,0.2919,0.0],["1986-07-23",0.2919,0.2919,0.2919,0.2919,11191.0],["1986-07-24",0.2919,0.2919,0.2919,0.2919,0.0],["1986-07-25",0.2919,0.2919,0.2919,0.2919,0.0],["1986-07-28",0.2919,0.2919,0.2919,0.2919,0.0],["1986-07-29",0.2919,0.2919,0.2684,0.2684,14921.0],["1986-07-30",0.2684,0.2919,0.2684,0.2684,13056.0],["1986-07-31",0.2825,0.2825,0.2825,0.2825,1243.0],["1986-08-01",0.2825,0.2825,0.2825,0.2825,3730.0],["1986-08-04",0.2825,0.2825,0.2825,0.2825,1243.0],["1986-08-05",0.2825,0.2825,0.2825,0.2825,2487.0],["1986-08-06",0.2825,0.2825,0.2613,0.2755,19895.0],["1986-08-07",0.2755,0.2825,0.2613,0.2825,87041.0],["1986-08-08",0.2825,0.2825,0.2613,0.2613,23626.0],["1986-08-11",0.2825,0.2825,0.2825,0.2825,2487.0],["1986-08-12",0.2825,0.2825,0.2825,0.2825,0.0],["1986-08-13",0.2825,0.2825,0.2755,0.2825,9948.0],["1986-08-14",0.2825,0.2825,0.2825,0.2825,0.0],["1986-08-15",0.2825,0.2825,0.2825,0.2825,0.0],["1986-08-18",0.2825,0.2825,0.2825,0.2825,0.0],["1986-08-19",0.2825,0.2825,0.2755,0.2755,28599.0],["1986-08-20",0.2755,0.2755,0.2755,0.2755,0.0],["1986-08-21",0.2825,0.2825,0.2825,0.2825,23626.0],["1986-08-22",0.2825,0.2825,0.2825,0.2825,2487.0],["1986-08-25",0.2684,0.2684,0.2684,0.2684,18652.0],["1986-08-26",0.2684,0.2684,0.2684,0.2684,0.0],["1986-08-27",0.2684,0.2896,0.2684,0.2684,57199.0],["1986-08-28",0.2684,0.2684,0.2684,0.2684,0.0],["1986-08-29",0.2825,0.2825,0.2825,0.2825,2487.0],["1986-09-02",0.2825,0.2825,0.2825,0.2825,0.0],["1986-09-03",0.2825,0.2825,0.2825,0.2825,13678.0],["1986-09-04",0.2755,0.2755,0.2755,0.2755,12434.0],["1986-09-05",0.2755,0.2825,0.2613,0.2613,75850.0],["1986-09-08",0.2613,0.2755,0.2543,0.2543,37303.0],["1986-09-09",0.2543,0.2755,0.2472,0.2472,48495.0],["1986-09-10",0.2472,0.2684,0.2472,0.2684,8704.0],["1986-09-11",0.2543,0.2543,0.2401,0.2401,59686.0],["1986-09-12",0.2401,0.2684,0.2401,0.2684,17408.0],["1986-09-15",0.2684,0.2825,0.2543,0.2825,57199.0],["1986-09-16",0.2825,0.2825,0.2543,0.2684,70877.0],["1986-09-17",0.2684,0.2684,0.2684,0.2684,0.0],["1986-09-18",0.2684,0.2684,0.2684,0.2684,2487.0],["1986-09-19",0.2755,0.2755,0.2755,0.2755,6217.0],["1986-09-22",0.2755,0.2755,0.2543,0.2543,7461.0],["1986-09-23",0.2543,0.2755,0.2472,0.2755,119371.0],["1986-09-24",0.2755,0.2755,0.2755,0.2755,6217.0],["1986-09-25",0.2755,0.2755,0.2755,0.2755,0.0],["1986-09-26",0.2684,0.2684,0.2684,0.2684,12434.0],["1986-09-29",0.2684,0.2684,0.2684,0.2684,0.0],["1986-09-30",0.2684,0.2684,0.2684,0.2684,0.0],["1986-10-01",0.2543,0.2543,0.2543,0.2543,3730.0],["1986-10-02",0.2543,0.2543,0.2543,0.2543,34817.0],["1986-10-03",0.2543,0.2543,0.2543,0.2543,6217.0],["1986-10-06",0.2543,0.2543,0.2543,0.2543,12434.0],["1986-10-07",0.2825,0.2825,0.2825,0.2825,12434.0],["1986-10-08",0.2755,0.2755,0.2755,0.2755,1243.0],["1986-10-09",0.2755,0.2825,0.2543,0.2543,146727.0],["1986-10-10",0.2543,0.2543,0.2543,0.2543,6217.0],["1986-10-13",0.2825,0.2825,0.2825,0.2825,7461.0],["1986-10-14",0.2825,0.2825,0.2825,0.2825,0.0],["1986-10-15",0.2543,0.2543,0.2543,0.2543,1243.0],["1986-10-16",0.2543,0.2825,0.2543,0.2543,13678.0],["1986-10-17",0.2684,0.2684,0.2684,0.2684,12434.0],["1986-10-20",0.2684,0.2825,0.2684,0.2684,12434.0],["1986-10-21",0.2684,0.2684,0.2613,0.2613,24869.0],["1986-10-22",0.2613,0.2613,0.2613,0.2613,0.0],["1986-10-23",0.2543,0.2543,0.2543,0.2543,2487.0],["1986-10-24",0.2649,0.2719,0.2649,0.2719,3730.0],["1986-10-27",0.2719,0.2719,0.2719,0.2719,0.0],["1986-10-28",0.2825,0.2825,0.2825,0.2825,27356.0],["1986-10-29",0.2825,0.2825,0.2825,0.2825,0.0],["1986-10-30",0.2613,0.2613,0.2613,0.2613,8704.0],["1986-10-31",0.2613,0.2613,0.2613,0.2613,0.0],["1986-11-03",0.2613,0.2755,0.2613,0.2755,39790.0],["1986-11-04",0.2755,0.2755,0.2755,0.2755,0.0],["1986-11-05",0.2896,0.2896,0.2896,0.2896,1243.0],["1986-11-06",0.2613,0.2613,0.2613,0.2613,1243.0],["1986-11-07",0.2613,0.2613,0.2613,0.2613,4974.0],["1986-11-10",0.2896,0.2896,0.2896,0.2896,2487.0],["1986-11-11",0.2613,0.2613,0.2613,0.2613,50981.0],["1986-11-12",0.2613,0.2613,0.2613,0.2613,0.0],["1986-11-13",0.2613,0.2896,0.2613,0.2613,78337.0],["1986-11-14",0.2613,0.2896,0.2613,0.2684,65903.0],["1986-11-17",0.2613,0.2613,0.2613,0.2613,2487.0],["1986-11-18",0.2613,0.2613,0.2613,0.2613,0.0],["1986-11-19",0.2613,0.2613,0.2613,0.2613,0.0],["1986-11-20",0.2896,0.2896,0.2896,0.2896,12434.0],["1986-11-21",0.2896,0.2896,0.2896,0.2896,0.0],["1986-11-24",0.2896,0.2896,0.2896,0.2896,0.0],["1986-11-25",0.2825,0.2825,0.2613,0.2613,18652.0],["1986-11-26",0.2613,0.2755,0.2613,0.2613,8704.0],["1986-11-28",0.2684,0.2684,0.2684,0.2684,11191.0],["1986-12-01",0.2684,0.2825,0.2613,0.2825,28599.0],["1986-12-02",0.2649,0.2649,0.2613,0.2649,373035.0],["1986-12-03",0.2649,0.2896,0.2613,0.2825,13678.0],["1986-12-04",0.2613,0.2613,0.2613,0.2613,7461.0],["1986-12-05",0.2613,0.2613,0.2613,0.2613,12434.0],["1986-12-08",0.2613,0.2613,0.2613,0.2613,1243.0],["1986-12-09",0.2613,0.2613,0.2613,0.2613,4974.0],["1986-12-10",0.2613,0.2613,0.2613,0.2613,3730.0],["1986-12-11",0.2613,0.2613,0.2613,0.2613,0.0],["1986-12-12",0.2613,0.2613,0.2613,0.2613,0.0],["1986-12-15",0.2613,0.2755,0.2613,0.2613,75850.0],["1986-12-16",0.2613,0.2613,0.2613,0.2613,38547.0],["1986-12-17",0.2613,0.2613,0.2613,0.2613,14921.0],["1986-12-18",0.2613,0.2613,0.2613,0.2613,27356.0],["1986-12-19",0.2613,0.2755,0.2613,0.2613,88285.0],["1986-12-22",0.2613,0.2755,0.2613,0.2755,8704.0],["1986-12-23",0.2684,0.2684,0.2613,0.2684,63416.0],["1986-12-24",0.2684,0.2684,0.2613,0.2684,18652.0],["1986-12-26",0.2613,0.2613,0.2613,0.2613,27356.0],["1986-12-29",0.2613,0.2755,0.2613,0.2649,32330.0],["1986-12-30",0.2649,0.2684,0.2507,0.2507,26112.0],["1986-12-31",0.2684,0.2684,0.2684,0.2684,1243.0],["1987-01-02",0.2684,0.2684,0.2507,0.2507,50981.0],["1987-01-05",0.2507,0.2578,0.2507,0.2507,303402.0],["1987-01-06",0.2507,0.2578,0.2437,0.2437,22382.0],["1987-01-07",0.2613,0.2613,0.2613,0.2613,2487.0],["1987-01-08",0.2613,0.2684,0.2437,0.2437,23626.0],["1987-01-09",0.2578,0.2578,0.2578,0.2578,6217.0],["1987-01-12",0.2578,0.2755,0.2472,0.2755,27356.0],["1987-01-13",0.2755,0.2755,0.2472,0.2755,16165.0],["1987-01-14",0.2472,0.2472,0.2472,0.2472,4974.0],["1987-01-15",0.2755,0.2755,0.2755,0.2755,6217.0],["1987-01-16",0.2684,0.2684,0.2472,0.2472,47251.0],["1987-01-19",0.2472,0.2472,0.2472,0.2472,0.0],["1987-01-20",0.2472,0.2472,0.2472,0.2472,1243.0],["1987-01-21",0.2472,0.2472,0.2472,0.2472,0.0],["1987-01-22",0.2472,0.2472,0.2472,0.2472,0.0],["1987-01-23",0.2472,0.2472,0.2472,0.2472,24869.0],["1987-01-26",0.2543,0.2755,0.2543,0.2578,17408.0],["1987-01-27",0.2472,0.2472,0.2472,0.2472,12434.0],["1987-01-28",0.2472,0.2755,0.2401,0.2401,111910.0],["1987-01-29",0.2401,0.2472,0.2331,0.2472,18652.0],["1987-01-30",0.2472,0.2472,0.219,0.2401,64659.0],["1987-02-02",0.2401,0.2401,0.2401,0.2401,0.0],["1987-02-03",0.2331,0.2331,0.2331,0.2331,2487.0],["1987-02-04",0.2331,0.2507,0.2331,0.2331,6217.0],["1987-02-05",0.2331,0.2331,0.2331,0.2331,1243.0],["1987-02-06",0.2331,0.2331,0.2331,0.2331,16165.0],["1987-02-09",0.2331,0.2613,0.2331,0.2331,159161.0],["1987-02-10",0.2331,0.2472,0.2331,0.2472,114397.0],["1987-02-11",0.2472,0.2543,0.2437,0.2543,34817.0],["1987-02-12",0.2543,0.2543,0.2331,0.2331,26112.0],["1987-02-13",0.2331,0.2543,0.2331,0.2543,17408.0],["1987-02-17",0.2543,0.2543,0.2543,0.2543,3730.0],["1987-02-18",0.2543,0.2543,0.2437,0.2437,24869.0],["1987-02-19",0.2331,0.2331,0.2331,0.2331,11191.0],["1987-02-20",0.2331,0.2543,0.2331,0.2543,37303.0],["1987-02-23",0.2543,0.2543,0.2331,0.2331,14921.0],["1987-02-24",0.2331,0.2331,0.2331,0.2331,0.0],["1987-02-25",0.2543,0.2578,0.2543,0.2578,26112.0],["1987-02-26",0.2578,0.2649,0.2472,0.2649,44764.0],["1987-02-27",0.2649,0.2684,0.2613,0.2613,67146.0],["1987-03-02",0.2613,0.2613,0.2613,0.2613,0.0],["1987-03-03",0.2613,0.2825,0.2613,0.2825,13678.0],["1987-03-04",0.2825,0.2825,0.2613,0.2613,14921.0],["1987-03-05",0.2755,0.2825,0.2755,0.2755,8704.0],["1987-03-06",0.2755,0.2755,0.2755,0.2755,0.0],["1987-03-09",0.2684,0.2684,0.2613,0.2684,23626.0],["1987-03-10",0.2684,0.2684,0.2684,0.2684,4974.0],["1987-03-11",0.2684,0.2684,0.2543,0.2684,24869.0],["1987-03-12",0.2684,0.2684,0.2684,0.2684,22382.0],["1987-03-13",0.2684,0.2684,0.2684,0.2684,1243.0],["1987-03-16",0.2684,0.2684,0.2543,0.2684,9948.0],["1987-03-17",0.2684,0.2755,0.2543,0.2613,24869.0],["1987-03-18",0.2755,0.2755,0.2755,0.2755,4974.0],["1987-03-19",0.2755,0.2755,0.2613,0.2755,34817.0],["1987-03-20",0.2755,0.2755,0.2755,0.2755,11191.0],["1987-03-23",0.2755,0.2755,0.2613,0.2613,19895.0],["1987-03-24",0.2613,0.2755,0.2613,0.2613,52225.0],["1987-03-25",0.2755,0.2755,0.2755,0.2755,3730.0],["1987-03-26",0.2755,0.2755,0.2613,0.2613,13678.0],["1987-03-27",0.2613,0.2755,0.2613,0.2613,2487.0],["1987-03-30",0.2825,0.2825,0.2825,0.2825,9948.0],["1987-03-31",0.2613,0.2613,0.2613,0.2613,8704.0],["1987-04-01",0.2613,0.2825,0.2613,0.2825,103206.0],["1987-04-02",0.2825,0.2825,0.2825,0.2825,4974.0],["1987-04-03",0.2825,0.2825,0.2825,0.2825,0.0],["1987-04-06",0.2684,0.2684,0.2684,0.2684,3730.0],["1987-04-07",0.2684,0.2684,0.2684,0.2684,24869.0],["1987-04-08",0.2684,0.2684,0.2684,0.2684,16165.0],["1987-04-09",0.2684,0.2825,0.2613,0.2613,29843.0],["1987-04-10",0.2755,0.2755,0.2755,0.2755,9948.0],["1987-04-13",0.2755,0.2755,0.2613,0.2755,22382.0],["1987-04-14",0.2755,0.2755,0.2613,0.2755,32330.0],["1987-04-15",0.2755,0.2755,0.2472,0.2472,8704.0],["1987-04-16",0.2684,0.2684,0.2684,0.2684,1243.0],["1987-04-20",0.2684,0.2684,0.2684,0.2684,0.0],["1987-04-21",0.2684,0.2684,0.2472,0.2684,63416.0],["1987-04-22",0.2684,0.2684,0.2613,0.2613,8704.0],["1987-04-23",0.2684,0.2684,0.2684,0.2684,1243.0],["1987-04-24",0.2684,0.2684,0.2684,0.2684,0.0],["1987-04-27",0.2684,0.2684,0.2684,0.2684,0.0],["1987-04-28",0.2472,0.2472,0.2472,0.2472,2487.0],["1987-04-29",0.2649,0.2684,0.2649,0.2649,6217.0],["1987-04-30",0.2684,0.2684,0.2684,0.2684,4974.0],["1987-05-01",0.2684,0.2684,0.2472,0.2472,4974.0],["1987-05-04",0.2472,0.2472,0.2472,0.2472,0.0],["1987-05-05",0.2472,0.2472,0.2472,0.2472,0.0],["1987-05-06",0.2472,0.2472,0.2472,0.2472,0.0],["1987-05-07",0.2472,0.2472,0.2472,0.2472,0.0],["1987-05-08",0.2613,0.2613,0.2613,0.2613,3730.0],["1987-05-11",0.2472,0.2472,0.2472,0.2472,4974.0],["1987-05-12",0.2472,0.2472,0.2472,0.2472,0.0],["1987-05-13",0.2472,0.2472,0.2472,0.2472,2487.0],["1987-05-14",0.2472,0.2472,0.2472,0.2472,0.0],["1987-05-15",0.2543,0.2543,0.2543,0.2543,62172.0],["1987-05-18",0.2543,0.2684,0.2331,0.2331,140510.0],["1987-05-19",0.2401,0.2401,0.2401,0.2401,12434.0],["1987-05-20",0.2296,0.2296,0.2296,0.2296,12434.0],["1987-05-21",0.2296,0.2296,0.2296,0.2296,0.0],["1987-05-22",0.2366,0.2472,0.2366,0.2366,170353.0],["1987-05-26",0.2366,0.2366,0.2366,0.2366,0.0],["1987-05-27",0.2366,0.2366,0.2366,0.2366,0.0],["1987-05-28",0.2366,0.2366,0.2366,0.2366,0.0],["1987-05-29",0.2401,0.2401,0.2401,0.2401,2487.0],["1987-06-01",0.2401,0.2401,0.2401,0.2401,0.0],["1987-06-02",0.2366,0.2366,0.2366,0.2366,1243.0],["1987-06-03",0.2366,0.2366,0.2366,0.2366,0.0],["1987-06-04",0.226,0.226,0.226,0.226,2487.0],["1987-06-05",0.2401,0.2472,0.2401,0.2472,83311.0],["1987-06-08",0.226,0.226,0.226,0.226,3730.0],["1987-06-09",0.226,0.2401,0.226,0.2401,4974.0],["1987-06-10",0.2401,0.2401,0.2401,0.2401,0.0],["1987-06-11",0.2401,0.2401,0.2401,0.2401,0.0],["1987-06-12",0.2401,0.2401,0.2401,0.2401,0.0],["1987-06-15",0.226,0.226,0.226,0.226,1243.0],["1987-06-16",0.226,0.226,0.226,0.226,0.0],["1987-06-17",0.226,0.226,0.226,0.226,0.0],["1987-06-18",0.226,0.226,0.226,0.226,2487.0],["1987-06-19",0.2401,0.2401,0.2401,0.2401,7461.0],["1987-06-22",0.2401,0.2401,0.2401,0.2401,6217.0],["1987-06-23",0.2401,0.2401,0.2401,0.2401,0.0],["1987-06-24",0.2437,0.2437,0.2437,0.2437,1243.0],["1987-06-25",0.2437,0.2437,0.2437,0.2437,0.0],["1987-06-26",0.2437,0.2437,0.2437,0.2437,0.0],["1987-06-29",0.2437,0.2437,0.2437,0.2437,0.0],["1987-06-30",0.2437,0.2437,0.2437,0.2437,0.0],["1987-07-01",0.2437,0.2437,0.2437,0.2437,0.0],["1987-07-02",0.226,0.226,0.226,0.226,4974.0],["1987-07-06",0.2543,0.2543,0.2543,0.2543,1243.0],["1987-07-07",0.226,0.226,0.226,0.226,1243.0],["1987-07-08",0.226,0.226,0.226,0.226,28599.0],["1987-07-09",0.226,0.226,0.226,0.226,0.0],["1987-07-10",0.2472,0.2472,0.2472,0.2472,3730.0],["1987-07-13",0.2472,0.2472,0.2472,0.2472,0.0],["1987-07-14",0.226,0.226,0.226,0.226,19895.0],["1987-07-15",0.226,0.226,0.226,0.226,18652.0],["1987-07-16",0.2366,0.2613,0.2366,0.2366,155431.0],["1987-07-17",0.2401,0.2437,0.2401,0.2437,248690.0],["1987-07-20",0.2437,0.2613,0.2366,0.2366,7461.0],["1987-07-21",0.2366,0.2366,0.2366,0.2366,1243.0],["1987-07-22",0.2366,0.2366,0.2366,0.2366,0.0],["1987-07-23",0.2366,0.2613,0.2366,0.2437,88285.0],["1987-07-24",0.2613,0.2613,0.2613,0.2613,2487.0],["1987-07-27",0.2613,0.2613,0.2613,0.2613,0.0],["1987-07-28",0.2613,0.2613,0.2613,0.2613,0.0],["1987-07-29",0.2366,0.2366,0.2366,0.2366,4974.0],["1987-07-30",0.2366,0.2366,0.2366,0.2366,0.0],["1987-07-31",0.2366,0.2366,0.2366,0.2366,0.0],["1987-08-03",0.2366,0.2613,0.2366,0.2366,12434.0],["1987-08-04",0.2366,0.2366,0.2366,0.2366,0.0],["1987-08-05",0.2366,0.2366,0.2366,0.2366,0.0],["1987-08-06",0.2366,0.2543,0.2366,0.2543,7461.0],["1987-08-07",0.2366,0.2366,0.2366,0.2366,6217.0],["1987-08-10",0.2366,0.2366,0.2366,0.2366,4974.0],["1987-08-11",0.2366,0.2401,0.2366,0.2401,29843.0],["1987-08-12",0.2401,0.2401,0.2401,0.2401,0.0],["1987-08-13",0.2401,0.2543,0.2366,0.2366,3730.0],["1987-08-14",0.2366,0.2366,0.2366,0.2366,1243.0],["1987-08-17",0.2366,0.2366,0.2366,0.2366,0.0],["1987-08-18",0.2366,0.2366,0.2366,0.2366,24869.0],["1987-08-19",0.2543,0.2543,0.2543,0.2543,7461.0],["1987-08-20",0.2543,0.2543,0.2543,0.2543,0.0],["1987-08-21",0.2543,0.2543,0.2366,0.2543,67146.0],["1987-08-24",0.2543,0.2543,0.2366,0.2543,2487.0],["1987-08-25",0.2543,0.2543,0.2543,0.2543,3730.0],["1987-08-26",0.2543,0.2543,0.2543,0.2543,0.0],["1987-08-27",0.2366,0.2366,0.2366,0.2366,7461.0],["1987-08-28",0.2543,0.2543,0.2543,0.2543,3730.0],["1987-08-31",0.2543,0.2543,0.2543,0.2543,0.0],["1987-09-01",0.2543,0.2543,0.2543,0.2543,0.0],["1987-09-02",0.2366,0.2366,0.2366,0.2366,14921.0],["1987-09-03",0.226,0.226,0.226,0.226,3730.0],["1987-09-04",0.226,0.226,0.226,0.226,14921.0],["1987-09-08",0.2543,0.2543,0.2543,0.2543,6217.0],["1987-09-09",0.2543,0.2543,0.226,0.226,3730.0],["1987-09-10",0.226,0.226,0.226,0.226,0.0],["1987-09-11",0.226,0.226,0.226,0.226,0.0],["1987-09-14",0.226,0.2543,0.226,0.2543,2487.0],["1987-09-15",0.2401,0.2401,0.226,0.226,113154.0],["1987-09-16",0.226,0.226,0.226,0.226,0.0],["1987-09-17",0.226,0.226,0.226,0.226,3730.0],["1987-09-18",0.226,0.226,0.226,0.226,19895.0],["1987-09-21",0.226,0.226,0.226,0.226,2487.0],["1987-09-22",0.226,0.226,0.226,0.226,0.0],["1987-09-23",0.226,0.226,0.226,0.226,0.0],["1987-09-24",0.226,0.2543,0.226,0.2401,136779.0],["1987-09-25",0.2401,0.2401,0.2401,0.2401,0.0],["1987-09-28",0.2401,0.2543,0.226,0.2331,560795.0],["1987-09-29",0.2331,0.2331,0.2331,0.2331,0.0],["1987-09-30",0.2331,0.2401,0.226,0.2401,37303.0],["1987-10-01",0.2543,0.2543,0.2543,0.2543,34817.0],["1987-10-02",0.226,0.226,0.226,0.226,2487.0],["1987-10-05",0.226,0.2437,0.226,0.2437,19895.0],["1987-10-06",0.2472,0.2472,0.2472,0.2472,3730.0],["1987-10-07",0.2472,0.2472,0.2472,0.2472,0.0],["1987-10-08",0.2331,0.2331,0.2331,0.2331,27356.0],["1987-10-09",0.2331,0.2472,0.226,0.2472,18652.0],["1987-10-12",0.2401,0.2401,0.219,0.226,251177.0],["1987-10-13",0.226,0.2331,0.226,0.226,261124.0],["1987-10-14",0.226,0.226,0.226,0.226,0.0],["1987-10-15",0.226,0.226,0.226,0.226,37303.0],["1987-10-16",0.219,0.219,0.219,0.219,6217.0],["1987-10-19",0.226,0.226,0.226,0.226,2487.0],["1987-10-20",0.226,0.2331,0.2119,0.2119,39790.0],["1987-10-21",0.2119,0.219,0.2048,0.219,46008.0],["1987-10-22",0.219,0.219,0.1978,0.219,13678.0],["1987-10-23",0.1978,0.1978,0.1978,0.1978,6217.0],["1987-10-26",0.1978,0.1978,0.1978,0.1978,12434.0],["1987-10-27",0.1978,0.1978,0.1978,0.1978,0.0],["1987-10-28",0.1978,0.1978,0.1978,0.1978,0.0],["1987-10-29",0.1836,0.1836,0.1836,0.1836,16165.0],["1987-10-30",0.2119,0.2119,0.2119,0.2119,6217.0],["1987-11-02",0.2119,0.2119,0.2048,0.2119,13678.0],["1987-11-03",0.2119,0.2119,0.2119,0.2119,3730.0],["1987-11-04",0.2119,0.2119,0.1836,0.1836,9948.0],["1987-11-05",0.2119,0.2119,0.2119,0.2119,1243.0],["1987-11-06",0.2119,0.2119,0.2119,0.2119,0.0],["1987-11-09",0.2119,0.2119,0.2119,0.2119,0.0],["1987-11-10",0.2119,0.2119,0.1836,0.1836,11191.0],["1987-11-11",0.1836,0.1836,0.1836,0.1836,2487.0],["1987-11-12",0.1836,0.1907,0.1836,0.1907,17408.0],["1987-11-13",0.1836,0.1836,0.1836,0.1836,3730.0],["1987-11-16",0.1766,0.1766,0.1766,0.1766,124345.0],["1987-11-17",0.1836,0.1836,0.1836,0.1836,13678.0],["1987-11-18",0.1836,0.2119,0.1836,0.1836,88285.0],["1987-11-19",0.1836,0.1836,0.1836,0.1836,19895.0],["1987-11-20",0.1836,0.2119,0.1836,0.1836,3730.0],["1987-11-23",0.1872,0.2119,0.1872,0.2119,14921.0],["1987-11-24",0.1836,0.1836,0.1766,0.1766,16165.0],["1987-11-25",0.1766,0.1766,0.1766,0.1766,0.0],["1987-11-27",0.1978,0.1978,0.1978,0.1978,1243.0],["1987-11-30",0.2048,0.2048,0.2048,0.2048,1243.0],["1987-12-01",0.2048,0.2048,0.2048,0.2048,0.0],["1987-12-02",0.1836,0.1836,0.1766,0.1766,118128.0],["1987-12-03",0.1766,0.1766,0.1766,0.1766,0.0],["1987-12-04",0.1766,0.1766,0.1766,0.1766,2487.0],["1987-12-07",0.2048,0.2048,0.2048,0.2048,12434.0],["1987-12-08",0.2048,0.2048,0.1766,0.1766,21139.0],["1987-12-09",0.1766,0.1978,0.1766,0.1978,53468.0],["1987-12-10",0.1766,0.1766,0.1766,0.1766,6217.0],["1987-12-11",0.1766,0.1766,0.1766,0.1766,0.0],["1987-12-14",0.1766,0.2048,0.1766,0.2048,11191.0],["1987-12-15",0.2048,0.2048,0.2048,0.2048,0.0],["1987-12-16",0.1766,0.1766,0.1766,0.1766,9948.0],["1987-12-17",0.1766,0.2048,0.1766,0.1766,46008.0],["1987-12-18",0.1766,0.1766,0.1766,0.1766,8704.0],["1987-12-21",0.1766,0.1978,0.1695,0.1766,580691.0],["1987-12-22",0.1766,0.1978,0.1766,0.1978,21139.0],["1987-12-23",0.1978,0.1978,0.1766,0.1978,26112.0],["1987-12-24",0.1978,0.1978,0.1978,0.1978,0.0],["1987-12-28",0.1978,0.1978,0.1978,0.1978,3730.0],["1987-12-29",0.1766,0.1766,0.1766,0.1766,6217.0],["1987-12-30",0.1766,0.1766,0.1766,0.1766,0.0],["1987-12-31",0.1766,0.1978,0.1766,0.1978,12434.0],["1988-01-04",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-05",0.1766,0.1766,0.1766,0.1766,1243.0],["1988-01-06",0.1766,0.1766,0.1766,0.1766,0.0],["1988-01-07",0.1978,0.1978,0.1978,0.1978,1243.0],["1988-01-08",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-11",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-12",0.1978,0.1978,0.1766,0.1978,4974.0],["1988-01-13",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-14",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-15",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-18",0.1978,0.1978,0.1766,0.1978,13678.0],["1988-01-19",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-20",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-21",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-22",0.1978,0.1978,0.1978,0.1978,0.0],["1988-01-25",0.1766,0.1766,0.1766,0.1766,3730.0],["1988-01-26",0.1766,0.1766,0.1766,0.1766,0.0],["1988-01-27",0.1766,0.1766,0.1766,0.1766,0.0],["1988-01-28",0.1766,0.1766,0.1766,0.1766,4974.0],["1988-01-29",0.2048,0.2048,0.2048,0.2048,1243.0],["1988-02-01",0.2048,0.2048,0.1766,0.2048,3730.0],["1988-02-02",0.1942,0.1942,0.1942,0.1942,1243.0],["1988-02-03",0.1942,0.1942,0.1942,0.1942,0.0],["1988-02-04",0.1942,0.1942,0.1942,0.1942,0.0],["1988-02-05",0.1942,0.1942,0.1942,0.1942,0.0],["1988-02-08",0.1942,0.1942,0.1942,0.1942,0.0],["1988-02-09",0.1942,0.1942,0.1942,0.1942,0.0],["1988-02-10",0.1942,0.1942,0.1942,0.1942,0.0],["1988-02-11",0.1942,0.2048,0.1766,0.1766,26112.0],["1988-02-12",0.1766,0.1766,0.1766,0.1766,0.0],["1988-02-16",0.1766,0.1766,0.1766,0.1766,0.0],["1988-02-17",0.1766,0.1766,0.1766,0.1766,0.0],["1988-02-18",0.1766,0.1766,0.1766,0.1766,0.0],["1988-02-19",0.1766,0.1766,0.1766,0.1766,0.0],["1988-02-22",0.2048,0.2048,0.2048,0.2048,3730.0],["1988-02-23",0.1978,0.1978,0.1978,0.1978,12434.0],["1988-02-24",0.1978,0.1978,0.1978,0.1978,0.0],["1988-02-25",0.1978,0.1978,0.1978,0.1978,0.0],["1988-02-26",0.1978,0.1978,0.1978,0.1978,2487.0],["1988-02-29",0.1978,0.2048,0.1766,0.1766,19895.0],["1988-03-01",0.2048,0.2048,0.2048,0.2048,2487.0],["1988-03-02",0.2048,0.2048,0.2048,0.2048,0.0],["1988-03-03",0.2048,0.2048,0.2048,0.2048,18652.0],["1988-03-04",0.2048,0.2048,0.1942,0.2048,88285.0],["1988-03-07",0.2048,0.2048,0.2048,0.2048,2487.0],["1988-03-08",0.2048,0.2048,0.1978,0.1978,44764.0],["1988-03-09",0.1766,0.1766,0.1766,0.1766,14921.0],["1988-03-10",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-11",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-14",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-15",0.1766,0.1766,0.1766,0.1766,1243.0],["1988-03-16",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-17",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-18",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-21",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-22",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-23",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-24",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-25",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-28",0.1766,0.1766,0.1766,0.1766,0.0],["1988-03-29",0.1836,0.1836,0.1836,0.1836,1243.0],["1988-03-30",0.1836,0.2048,0.1836,0.1836,3730.0],["1988-03-31",0.1836,0.1836,0.1836,0.1836,0.0],["1988-04-04",0.1766,0.1766,0.1766,0.1766,18652.0],["1988-04-05",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-06",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-07",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-08",0.2048,0.2048,0.2048,0.2048,16165.0],["1988-04-11",0.2048,0.2048,0.2048,0.2048,0.0],["1988-04-12",0.2048,0.2048,0.2048,0.2048,0.0],["1988-04-13",0.1766,0.1766,0.1766,0.1766,4974.0],["1988-04-14",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-15",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-18",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-19",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-20",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-21",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-22",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-25",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-26",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-27",0.1766,0.1766,0.1766,0.1766,12434.0],["1988-04-28",0.1766,0.1766,0.1766,0.1766,0.0],["1988-04-29",0.1766,0.1766,0.1766,0.1766,0.0],["1988-05-02",0.1766,0.1766,0.1766,0.1766,0.0],["1988-05-03",0.1766,0.1766,0.1766,0.1766,0.0],["1988-05-04",0.1766,0.1978,0.1766,0.1978,27356.0],["1988-05-05",0.1978,0.1978,0.1978,0.1978,0.0],["1988-05-06",0.1836,0.1836,0.1836,0.1836,2487.0],["1988-05-09",0.1836,0.1836,0.1836,0.1836,0.0],["1988-05-10",0.1836,0.1836,0.1836,0.1836,0.0],["1988-05-11",0.1836,0.1836,0.1836,0.1836,2487.0],["1988-05-12",0.2048,0.2048,0.2048,0.2048,3730.0],["1988-05-13",0.2048,0.2048,0.2048,0.2048,0.0],["1988-05-16",0.2048,0.2048,0.1872,0.2048,6217.0],["1988-05-17",0.1872,0.1872,0.1872,0.1872,14921.0],["1988-05-18",0.1872,0.2048,0.1872,0.1872,13678.0],["1988-05-19",0.2048,0.2048,0.2048,0.2048,17408.0],["1988-05-20",0.1872,0.1872,0.1872,0.1872,1243.0],["1988-05-23",0.1942,0.1942,0.1942,0.1942,3730.0],["1988-05-24",0.1836,0.1836,0.1836,0.1836,3730.0],["1988-05-25",0.1836,0.1836,0.1836,0.1836,1243.0],["1988-05-26",0.1836,0.1872,0.1836,0.1872,9948.0],["1988-05-27",0.1872,0.1872,0.1872,0.1872,0.0],["1988-05-31",0.1872,0.1872,0.1872,0.1872,0.0],["1988-06-01",0.1872,0.1872,0.1872,0.1872,0.0],["1988-06-02",0.1872,0.1978,0.1836,0.1978,16165.0],["1988-06-03",0.1836,0.1836,0.1836,0.1836,1243.0],["1988-06-06",0.1836,0.1836,0.1836,0.1836,1243.0],["1988-06-07",0.1836,0.1836,0.1836,0.1836,0.0],["1988-06-08",0.1836,0.1836,0.1836,0.1836,0.0],["1988-06-09",0.1836,0.2048,0.1836,0.2048,6217.0],["1988-06-10",0.2048,0.2048,0.2048,0.2048,0.0],["1988-06-13",0.2048,0.2048,0.2048,0.2048,0.0],["1988-06-14",0.2048,0.2048,0.2048,0.2048,0.0],["1988-06-15",0.2048,0.2048,0.2048,0.2048,4974.0],["1988-06-16",0.2048,0.2048,0.2048,0.2048,1243.0],["1988-06-17",0.2048,0.2119,0.1907,0.2119,37303.0],["1988-06-20",0.2119,0.2119,0.2119,0.2119,0.0],["1988-06-21",0.2119,0.2119,0.2119,0.2119,4974.0],["1988-06-22",0.2119,0.219,0.1942,0.1942,6217.0],["1988-06-23",0.1907,0.1907,0.1907,0.1907,2487.0],["1988-06-24",0.1907,0.1907,0.1907,0.1907,0.0],["1988-06-27",0.1907,0.1907,0.1907,0.1907,0.0],["1988-06-28",0.1907,0.1907,0.1907,0.1907,0.0],["1988-06-29",0.2013,0.219,0.2013,0.219,70877.0],["1988-06-30",0.219,0.219,0.219,0.219,0.0],["1988-07-01",0.219,0.219,0.219,0.219,0.0],["1988-07-05",0.219,0.219,0.219,0.219,0.0],["1988-07-06",0.219,0.219,0.1942,0.219,23626.0],["1988-07-07",0.219,0.219,0.1978,0.219,16165.0],["1988-07-08",0.1978,0.1978,0.1978,0.1978,1243.0],["1988-07-11",0.219,0.219,0.219,0.219,8704.0],["1988-07-12",0.219,0.219,0.2013,0.219,21139.0],["1988-07-13",0.219,0.219,0.219,0.219,0.0],["1988-07-14",0.219,0.219,0.219,0.219,0.0],["1988-07-15",0.1978,0.1978,0.1978,0.1978,34817.0],["1988-07-18",0.1978,0.219,0.1978,0.1978,8704.0],["1988-07-19",0.219,0.219,0.219,0.219,3730.0],["1988-07-20",0.219,0.219,0.219,0.219,4974.0],["1988-07-21",0.219,0.219,0.219,0.219,3730.0],["1988-07-22",0.1978,0.1978,0.1978,0.1978,1243.0],["1988-07-25",0.1978,0.1978,0.1978,0.1978,0.0],["1988-07-26",0.1978,0.1978,0.1978,0.1978,0.0],["1988-07-27",0.2048,0.2048,0.2048,0.2048,12434.0],["1988-07-28",0.2048,0.226,0.2048,0.2048,13678.0],["1988-07-29",0.2048,0.2048,0.2048,0.2048,0.0],["1988-08-01",0.2119,0.226,0.2119,0.2119,7461.0],["1988-08-02",0.2119,0.226,0.2119,0.226,6217.0],["1988-08-03",0.2084,0.2084,0.2084,0.2084,11191.0],["1988-08-04",0.219,0.2331,0.219,0.2331,7461.0],["1988-08-05",0.2331,0.2331,0.2331,0.2331,1243.0],["1988-08-08",0.2331,0.2331,0.219,0.219,2487.0],["1988-08-09",0.219,0.219,0.219,0.219,0.0],["1988-08-10",0.219,0.219,0.219,0.219,0.0],["1988-08-11",0.219,0.219,0.219,0.219,0.0],["1988-08-12",0.219,0.219,0.219,0.219,0.0],["1988-08-15",0.219,0.219,0.219,0.219,0.0],["1988-08-16",0.219,0.219,0.219,0.219,0.0],["1988-08-17",0.219,0.219,0.219,0.219,0.0],["1988-08-18",0.219,0.219,0.219,0.219,0.0],["1988-08-19",0.219,0.219,0.219,0.219,0.0],["1988-08-22",0.219,0.219,0.219,0.219,1243.0],["1988-08-23",0.219,0.219,0.219,0.219,0.0],["1988-08-24",0.2331,0.2331,0.2331,0.2331,8704.0],["1988-08-25",0.2331,0.2331,0.2331,0.2331,0.0],["1988-08-26",0.2331,0.2331,0.2331,0.2331,0.0],["1988-08-29",0.2331,0.2331,0.2331,0.2331,0.0],["1988-08-30",0.2331,0.2331,0.2331,0.2331,0.0],["1988-08-31",0.2331,0.2331,0.219,0.219,7461.0],["1988-09-01",0.219,0.2331,0.219,0.2331,49738.0],["1988-09-02",0.2331,0.2331,0.2331,0.2331,0.0],["1988-09-06",0.2331,0.2331,0.2331,0.2331,0.0],["1988-09-07",0.219,0.219,0.219,0.219,1243.0],["1988-09-08",0.219,0.219,0.219,0.219,4974.0],["1988-09-09",0.219,0.219,0.219,0.219,6217.0],["1988-09-12",0.219,0.2331,0.219,0.2331,8704.0],["1988-09-13",0.2401,0.2401,0.2401,0.2401,6217.0],["1988-09-14",0.226,0.226,0.226,0.226,2487.0],["1988-09-15",0.226,0.226,0.226,0.226,0.0],["1988-09-16",0.226,0.226,0.226,0.226,0.0],["1988-09-19",0.2225,0.2225,0.2225,0.2225,1243.0],["1988-09-20",0.2225,0.2225,0.2225,0.2225,0.0],["1988-09-21",0.2225,0.2225,0.2225,0.2225,0.0],["1988-09-22",0.2225,0.2225,0.2225,0.2225,0.0],["1988-09-23",0.2401,0.2401,0.2401,0.2401,1243.0],["1988-09-26",0.2225,0.2225,0.2225,0.2225,2487.0],["1988-09-27",0.2225,0.2225,0.2225,0.2225,0.0],["1988-09-28",0.2225,0.2225,0.2225,0.2225,0.0],["1988-09-29",0.2225,0.2225,0.2225,0.2225,1243.0],["1988-09-30",0.2225,0.2225,0.2225,0.2225,0.0],["1988-10-03",0.2225,0.2225,0.2225,0.2225,0.0],["1988-10-04",0.2225,0.2225,0.2225,0.2225,0.0],["1988-10-05",0.2225,0.2225,0.2225,0.2225,0.0],["1988-10-06",0.2225,0.2225,0.2225,0.2225,0.0],["1988-10-07",0.2225,0.2225,0.2225,0.2225,0.0],["1988-10-10",0.2225,0.2225,0.2225,0.2225,0.0],["1988-10-11",0.2472,0.2472,0.2472,0.2472,6217.0],["1988-10-12",0.2472,0.2472,0.2401,0.2472,7461.0],["1988-10-13",0.2472,0.2472,0.2472,0.2472,0.0],["1988-10-14",0.2296,0.2296,0.2296,0.2296,2487.0],["1988-10-17",0.2296,0.2296,0.2296,0.2296,0.0],["1988-10-18",0.2296,0.2296,0.2296,0.2296,0.0],["1988-10-19",0.2296,0.2296,0.2296,0.2296,4974.0],["1988-10-20",0.2296,0.2296,0.2296,0.2296,0.0],["1988-10-21",0.2472,0.2472,0.2472,0.2472,4974.0],["1988-10-24",0.2472,0.2472,0.2472,0.2472,14921.0],["1988-10-25",0.2472,0.2472,0.2472,0.2472,0.0],["1988-10-26",0.2331,0.2331,0.2331,0.2331,2487.0],["1988-10-27",0.2331,0.2331,0.2331,0.2331,0.0],["1988-10-28",0.2331,0.2331,0.2331,0.2331,0.0],["1988-10-31",0.2401,0.2401,0.2401,0.2401,1243.0],["1988-11-01",0.2401,0.2401,0.2401,0.2401,12434.0],["1988-11-02",0.2543,0.2543,0.2543,0.2543,8704.0],["1988-11-03",0.2366,0.2366,0.2366,0.2366,12434.0],["1988-11-04",0.2366,0.2366,0.2331,0.2331,55955.0],["1988-11-07",0.2331,0.2366,0.2331,0.2366,14921.0],["1988-11-08",0.2366,0.2366,0.2366,0.2366,0.0],["1988-11-09",0.2366,0.2366,0.2366,0.2366,0.0],["1988-11-10",0.2366,0.2366,0.2366,0.2366,0.0],["1988-11-11",0.2507,0.2507,0.2507,0.2507,8704.0],["1988-11-14",0.2331,0.2331,0.2331,0.2331,13678.0],["1988-11-15",0.2331,0.2331,0.2331,0.2331,1243.0],["1988-11-16",0.2507,0.2507,0.2507,0.2507,1243.0],["1988-11-17",0.2507,0.2507,0.2507,0.2507,0.0],["1988-11-18",0.2507,0.2507,0.2507,0.2507,0.0],["1988-11-21",0.2507,0.2507,0.2331,0.2331,14921.0],["1988-11-22",0.2331,0.2331,0.2331,0.2331,0.0],["1988-11-23",0.2331,0.2331,0.2331,0.2331,0.0],["1988-11-25",0.2331,0.2331,0.2331,0.2331,0.0],["1988-11-28",0.2331,0.2331,0.2331,0.2331,12434.0],["1988-11-29",0.2331,0.2331,0.226,0.226,26112.0],["1988-11-30",0.2331,0.2331,0.2331,0.2331,1243.0],["1988-12-01",0.226,0.226,0.226,0.226,23626.0],["1988-12-02",0.226,0.226,0.226,0.226,0.0],["1988-12-05",0.226,0.226,0.226,0.226,2487.0],["1988-12-06",0.226,0.226,0.226,0.226,2487.0],["1988-12-07",0.2472,0.2472,0.2472,0.2472,1243.0],["1988-12-08",0.2472,0.2472,0.226,0.226,7461.0],["1988-12-09",0.2472,0.2472,0.2472,0.2472,3730.0],["1988-12-12",0.2401,0.2401,0.2296,0.2401,671462.0],["1988-12-13",0.2401,0.2401,0.2401,0.2401,0.0],["1988-12-14",0.2401,0.2401,0.2401,0.2401,0.0],["1988-12-15",0.2401,0.2401,0.2401,0.2401,0.0],["1988-12-16",0.2472,0.2472,0.2472,0.2472,1243.0],["1988-12-19",0.2472,0.2472,0.2472,0.2472,0.0],["1988-12-20",0.226,0.226,0.226,0.226,2487.0],["1988-12-21",0.226,0.2472,0.226,0.226,1243.0],["1988-12-22",0.2472,0.2472,0.2472,0.2472,1243.0],["1988-12-23",0.2472,0.2472,0.2331,0.2331,18652.0],["1988-12-27",0.2331,0.2331,0.2331,0.2331,0.0],["1988-12-28",0.2472,0.2472,0.2472,0.2472,6217.0],["1988-12-29",0.2472,0.2472,0.2472,0.2472,2487.0],["1988-12-30",0.2472,0.2472,0.226,0.2331,59686.0],["1989-01-03",0.226,0.226,0.226,0.226,11191.0],["1989-01-04",0.226,0.226,0.226,0.226,1243.0],["1989-01-05",0.226,0.226,0.226,0.226,0.0],["1989-01-06",0.226,0.226,0.226,0.226,0.0],["1989-01-09",0.2472,0.2472,0.2472,0.2472,1243.0],["1989-01-10",0.226,0.226,0.226,0.226,1243.0],["1989-01-11",0.226,0.2472,0.226,0.2331,27356.0],["1989-01-12",0.2331,0.2331,0.2331,0.2331,0.0],["1989-01-13",0.2331,0.2331,0.2331,0.2331,0.0],["1989-01-16",0.2331,0.2331,0.2331,0.2331,0.0],["1989-01-17",0.2331,0.2331,0.2331,0.2331,0.0],["1989-01-18",0.226,0.226,0.226,0.226,1243.0],["1989-01-19",0.226,0.226,0.226,0.226,0.0],["1989-01-20",0.2472,0.2472,0.2472,0.2472,3730.0],["1989-01-23",0.2472,0.2472,0.2331,0.2472,67146.0],["1989-01-24",0.2472,0.2472,0.2472,0.2472,2487.0],["1989-01-25",0.2472,0.2472,0.2472,0.2472,0.0],["1989-01-26",0.226,0.226,0.226,0.226,4974.0],["1989-01-27",0.226,0.226,0.226,0.226,1243.0],["1989-01-30",0.226,0.2472,0.226,0.2472,121858.0],["1989-01-31",0.2472,0.2472,0.2472,0.2472,0.0],["1989-02-01",0.2331,0.2331,0.2331,0.2331,16165.0],["1989-02-02",0.2472,0.2472,0.2472,0.2472,11191.0],["1989-02-03",0.2472,0.2472,0.2472,0.2472,1243.0],["1989-02-06",0.2472,0.2472,0.2472,0.2472,0.0],["1989-02-07",0.2472,0.2472,0.2472,0.2472,0.0],["1989-02-08",0.2472,0.2472,0.2472,0.2472,0.0],["1989-02-09",0.2472,0.2472,0.2472,0.2472,0.0],["1989-02-10",0.2472,0.2472,0.2472,0.2472,0.0],["1989-02-13",0.2472,0.2543,0.2366,0.2472,105693.0],["1989-02-14",0.2543,0.2543,0.2543,0.2543,27356.0],["1989-02-15",0.2543,0.2543,0.2543,0.2543,0.0],["1989-02-16",0.2543,0.2543,0.2543,0.2543,0.0],["1989-02-17",0.2543,0.2543,0.2331,0.2331,88285.0],["1989-02-21",0.2543,0.2543,0.2543,0.2543,21139.0],["1989-02-22",0.2543,0.2543,0.2331,0.2543,17408.0],["1989-02-23",0.2543,0.2543,0.2331,0.2331,48495.0],["1989-02-24",0.2331,0.2331,0.2331,0.2331,7461.0],["1989-02-27",0.2331,0.2331,0.2331,0.2331,0.0],["1989-02-28",0.2331,0.2331,0.2331,0.2331,0.0],["1989-03-01",0.2543,0.2543,0.2543,0.2543,3730.0],["1989-03-02",0.2543,0.2543,0.2331,0.2331,31086.0],["1989-03-03",0.2331,0.2331,0.2331,0.2331,6217.0],["1989-03-06",0.2331,0.2331,0.2331,0.2331,2487.0],["1989-03-07",0.2331,0.2331,0.2331,0.2331,0.0],["1989-03-08",0.2331,0.2331,0.2331,0.2331,0.0],["1989-03-09",0.2331,0.2331,0.2331,0.2331,1243.0],["1989-03-10",0.2331,0.2543,0.2331,0.2543,17408.0],["1989-03-13",0.2543,0.2543,0.2543,0.2543,2487.0],["1989-03-14",0.2543,0.2543,0.2331,0.2331,27356.0],["1989-03-15",0.2331,0.2331,0.2331,0.2331,0.0],["1989-03-16",0.2331,0.2331,0.2331,0.2331,1243.0],["1989-03-17",0.2507,0.2507,0.2507,0.2507,2487.0],["1989-03-20",0.2507,0.2543,0.2331,0.2543,21139.0],["1989-03-21",0.2543,0.2543,0.2543,0.2543,0.0],["1989-03-22",0.2543,0.2543,0.2543,0.2543,0.0],["1989-03-23",0.2543,0.2543,0.2543,0.2543,2487.0],["1989-03-27",0.2543,0.2543,0.2543,0.2543,1243.0],["1989-03-28",0.2543,0.2543,0.2543,0.2543,9948.0],["1989-03-29",0.2543,0.2543,0.2543,0.2543,0.0],["1989-03-30",0.2543,0.2543,0.2331,0.2543,26112.0],["1989-03-31",0.2543,0.2543,0.2543,0.2543,8704.0],["1989-04-03",0.2543,0.2543,0.2331,0.2331,23626.0],["1989-04-04",0.2543,0.2543,0.2543,0.2543,2487.0],["1989-04-05",0.2543,0.2543,0.2543,0.2543,0.0],["1989-04-06",0.2543,0.2543,0.2543,0.2543,0.0],["1989-04-07",0.2543,0.2543,0.2543,0.2543,0.0],["1989-04-10",0.2543,0.2543,0.2543,0.2543,1243.0],["1989-04-11",0.2543,0.2543,0.2543,0.2543,6217.0],["1989-04-12",0.2543,0.2543,0.2543,0.2543,0.0],["1989-04-13",0.2543,0.2543,0.2331,0.2331,9948.0],["1989-04-14",0.2331,0.2331,0.2331,0.2331,24869.0],["1989-04-17",0.2331,0.2543,0.2331,0.2543,4974.0],["1989-04-18",0.2543,0.2543,0.2543,0.2543,4974.0],["1989-04-19",0.2543,0.2543,0.2543,0.2543,9948.0],["1989-04-20",0.2543,0.2543,0.2543,0.2543,0.0],["1989-04-21",0.2543,0.2543,0.2331,0.2543,31086.0],["1989-04-24",0.2543,0.2543,0.2543,0.2543,0.0],["1989-04-25",0.2543,0.2543,0.2331,0.2331,12434.0],["1989-04-26",0.2331,0.2331,0.2331,0.2331,8704.0],["1989-04-27",0.2543,0.2543,0.2543,0.2543,4974.0],["1989-04-28",0.2543,0.2543,0.2401,0.2543,82068.0],["1989-05-01",0.2543,0.2543,0.2543,0.2543,12434.0],["1989-05-02",0.2543,0.2543,0.2543,0.2543,7461.0],["1989-05-03",0.2543,0.2543,0.2543,0.2543,38547.0],["1989-05-04",0.2543,0.2613,0.2507,0.2613,33573.0],["1989-05-05",0.2613,0.2613,0.2401,0.2401,18652.0],["1989-05-08",0.2401,0.2401,0.2401,0.2401,0.0],["1989-05-09",0.2401,0.2401,0.2401,0.2401,1243.0],["1989-05-10",0.2401,0.2613,0.2401,0.2401,24869.0],["1989-05-11",0.2401,0.2401,0.2401,0.2401,1243.0],["1989-05-12",0.2401,0.2401,0.2401,0.2401,0.0],["1989-05-15",0.2401,0.2401,0.2401,0.2401,32330.0],["1989-05-16",0.2401,0.2401,0.2401,0.2401,0.0],["1989-05-17",0.2401,0.2401,0.2401,0.2401,0.0],["1989-05-18",0.2401,0.2401,0.2401,0.2401,0.0],["1989-05-19",0.2401,0.2401,0.2401,0.2401,0.0],["1989-05-22",0.2401,0.2401,0.2401,0.2401,0.0],["1989-05-23",0.2401,0.2401,0.2401,0.2401,1243.0],["1989-05-24",0.2401,0.2401,0.2401,0.2401,0.0],["1989-05-25",0.2401,0.2401,0.2401,0.2401,18652.0],["1989-05-26",0.2613,0.2613,0.2613,0.2613,13678.0],["1989-05-30",0.2613,0.2613,0.2613,0.2613,0.0],["1989-05-31",0.2613,0.2613,0.2613,0.2613,0.0],["1989-06-01",0.2613,0.2613,0.2613,0.2613,0.0],["1989-06-02",0.2613,0.2613,0.2613,0.2613,0.0],["1989-06-05",0.2401,0.2401,0.2401,0.2401,1243.0],["1989-06-06",0.2401,0.2401,0.2401,0.2401,2487.0],["1989-06-07",0.2401,0.2401,0.2401,0.2401,0.0],["1989-06-08",0.2401,0.2401,0.2401,0.2401,0.0],["1989-06-09",0.2401,0.2401,0.2401,0.2401,0.0],["1989-06-12",0.2472,0.2472,0.2472,0.2472,11191.0],["1989-06-13",0.2613,0.2613,0.2613,0.2613,3730.0],["1989-06-14",0.2543,0.2543,0.2543,0.2543,31086.0],["1989-06-15",0.2543,0.2543,0.2543,0.2543,0.0],["1989-06-16",0.2543,0.2543,0.2543,0.2543,0.0],["1989-06-19",0.2543,0.2543,0.2543,0.2543,0.0],["1989-06-20",0.2472,0.2472,0.2472,0.2472,31086.0],["1989-06-21",0.2472,0.2472,0.2472,0.2472,2487.0],["1989-06-22",0.2472,0.2578,0.2472,0.2578,125588.0],["1989-06-23",0.2684,0.2684,0.2684,0.2684,12434.0],["1989-06-26",0.2684,0.2684,0.2684,0.2684,0.0],["1989-06-27",0.2684,0.2684,0.2543,0.2684,37303.0],["1989-06-28",0.2684,0.2825,0.2684,0.2825,42277.0],["1989-06-29",0.2755,0.2755,0.2755,0.2755,18652.0],["1989-06-30",0.2755,0.2755,0.2755,0.2755,0.0],["1989-07-03",0.2755,0.2755,0.2755,0.2755,0.0],["1989-07-05",0.2755,0.2755,0.2755,0.2755,2487.0],["1989-07-06",0.2755,0.2755,0.2755,0.2755,0.0],["1989-07-07",0.2896,0.2896,0.2896,0.2896,6217.0],["1989-07-10",0.2825,0.2825,0.2825,0.2825,9948.0],["1989-07-11",0.2825,0.2825,0.2825,0.2825,0.0],["1989-07-12",0.2825,0.2896,0.2825,0.2896,31086.0],["1989-07-13",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-14",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-17",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-18",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-19",0.3037,0.3037,0.3037,0.3037,24869.0],["1989-07-20",0.3037,0.3037,0.3037,0.3037,0.0],["1989-07-21",0.3037,0.3108,0.2896,0.3108,22382.0],["1989-07-24",0.3108,0.3108,0.3108,0.3108,0.0],["1989-07-25",0.3108,0.3108,0.3108,0.3108,2487.0],["1989-07-26",0.3108,0.3108,0.3108,0.3108,0.0],["1989-07-27",0.2896,0.2896,0.2896,0.2896,1243.0],["1989-07-28",0.2896,0.2896,0.2896,0.2896,39790.0],["1989-07-31",0.2896,0.2896,0.2896,0.2896,1243.0],["1989-08-01",0.2896,0.2896,0.2896,0.2896,3730.0],["1989-08-02",0.3037,0.3037,0.3037,0.3037,1243.0],["1989-08-03",0.2896,0.2896,0.2896,0.2896,2487.0],["1989-08-04",0.2896,0.2896,0.2896,0.2896,2487.0],["1989-08-07",0.2896,0.2896,0.2896,0.2896,24869.0],["1989-08-08",0.2896,0.2896,0.2896,0.2896,0.0],["1989-08-09",0.2967,0.2967,0.2967,0.2967,31086.0],["1989-08-10",0.2967,0.3002,0.2896,0.3002,44764.0],["1989-08-11",0.3037,0.3037,0.3037,0.3037,2487.0],["1989-08-14",0.3037,0.3037,0.2896,0.2931,43521.0],["1989-08-15",0.2896,0.2896,0.2896,0.2896,1243.0],["1989-08-16",0.2896,0.2896,0.2896,0.2896,0.0],["1989-08-17",0.3037,0.3037,0.3037,0.3037,23626.0],["1989-08-18",0.3037,0.3108,0.3037,0.3108,36060.0],["1989-08-21",0.3108,0.3108,0.3108,0.3108,0.0],["1989-08-22",0.2896,0.2896,0.2896,0.2896,2487.0],["1989-08-23",0.2896,0.2931,0.2896,0.2931,17408.0],["1989-08-24",0.2931,0.2931,0.2931,0.2931,0.0],["1989-08-25",0.2931,0.2931,0.2931,0.2931,0.0],["1989-08-28",0.2896,0.2896,0.2896,0.2896,3730.0],["1989-08-29",0.3108,0.3108,0.3108,0.3108,6217.0],["1989-08-30",0.3108,0.3108,0.3108,0.3108,0.0],["1989-08-31",0.3108,0.3108,0.3108,0.3108,0.0],["1989-09-01",0.3108,0.3108,0.3108,0.3108,0.0],["1989-09-05",0.3108,0.3814,0.3108,0.3461,539657.0],["1989-09-06",0.3532,0.3673,0.3532,0.3673,109424.0],["1989-09-07",0.3673,0.3814,0.3602,0.3743,368061.0],["1989-09-08",0.3743,0.3743,0.3602,0.3743,63416.0],["1989-09-11",0.3743,0.3743,0.3602,0.3602,134292.0],["1989-09-12",0.3602,0.3673,0.3602,0.3673,164135.0],["1989-09-13",0.3673,0.3743,0.3602,0.3743,19895.0],["1989-09-14",0.3743,0.3743,0.3602,0.3602,11191.0],["1989-09-15",0.3673,0.3743,0.3673,0.3743,7461.0],["1989-09-18",0.3743,0.3743,0.3602,0.3602,34817.0],["1989-09-19",0.3602,0.3743,0.3602,0.3743,103206.0],["1989-09-20",0.3743,0.3743,0.3602,0.3743,46008.0],["1989-09-21",0.3602,0.3602,0.3602,0.3602,12434.0],["1989-09-22",0.3602,0.3602,0.3602,0.3602,0.0],["1989-09-25",0.3602,0.3743,0.3602,0.3673,8704.0],["1989-09-26",0.3673,0.3743,0.3602,0.3602,34817.0],["1989-09-27",0.3743,0.3743,0.3743,0.3743,27356.0],["1989-09-28",0.3743,0.3743,0.3602,0.3602,7461.0],["1989-09-29",0.3602,0.3743,0.3602,0.3743,8704.0],["1989-10-02",0.3743,0.3743,0.3743,0.3743,7461.0],["1989-10-03",0.3673,0.3673,0.3673,0.3673,3730.0],["1989-10-04",0.3673,0.3743,0.3673,0.3743,33573.0],["1989-10-05",0.3743,0.3743,0.3743,0.3743,0.0],["1989-10-06",0.3743,0.3743,0.3743,0.3743,0.0],["1989-10-09",0.3743,0.3743,0.3743,0.3743,0.0],["1989-10-10",0.3814,0.3814,0.3814,0.3814,1243.0],["1989-10-11",0.3602,0.3602,0.3602,0.3602,9948.0],["1989-10-12",0.3602,0.3602,0.3602,0.3602,0.0],["1989-10-13",0.3602,0.3602,0.3602,0.3602,0.0],["1989-10-16",0.3532,0.3532,0.3532,0.3532,14921.0],["1989-10-17",0.3532,0.3532,0.3532,0.3532,33573.0],["1989-10-18",0.3532,0.3532,0.3532,0.3532,12434.0],["1989-10-19",0.3532,0.3532,0.3532,0.3532,0.0],["1989-10-20",0.3532,0.3532,0.3532,0.3532,0.0],["1989-10-23",0.3532,0.3532,0.3532,0.3532,3730.0],["1989-10-24",0.3743,0.3743,0.3743,0.3743,1243.0],["1989-10-25",0.3743,0.3743,0.3743,0.3743,0.0],["1989-10-26",0.3743,0.3814,0.3743,0.3743,59686.0],["1989-10-27",0.3743,0.3814,0.3673,0.3814,46008.0],["1989-10-30",0.3814,0.3814,0.3673,0.3743,27356.0],["1989-10-31",0.3743,0.3814,0.3673,0.3673,4974.0],["1989-11-01",0.3602,0.3602,0.3602,0.3602,2487.0],["1989-11-02",0.3602,0.3602,0.3602,0.3602,32330.0],["1989-11-03",0.3602,0.3602,0.3602,0.3602,0.0],["1989-11-06",0.3673,0.3743,0.3673,0.3743,3730.0],["1989-11-07",0.3743,0.3743,0.3743,0.3743,0.0],["1989-11-08",0.3743,0.3743,0.3743,0.3743,0.0],["1989-11-09",0.3743,0.3743,0.3743,0.3743,0.0],["1989-11-10",0.3673,0.3673,0.3602,0.3637,47251.0],["1989-11-13",0.3602,0.3602,0.3602,0.3602,12434.0],["1989-11-14",0.3602,0.3743,0.3532,0.3743,4974.0],["1989-11-15",0.3673,0.3673,0.3673,0.3673,2487.0],["1989-11-16",0.3743,0.3743,0.3743,0.3743,2487.0],["1989-11-17",0.3743,0.3743,0.3743,0.3743,0.0],["1989-11-20",0.3743,0.3743,0.3743,0.3743,0.0],["1989-11-21",0.3743,0.3743,0.3743,0.3743,0.0],["1989-11-22",0.3743,0.3743,0.3743,0.3743,31086.0],["1989-11-24",0.3567,0.3567,0.3567,0.3567,2487.0],["1989-11-27",0.3567,0.3567,0.3567,0.3567,0.0],["1989-11-28",0.3567,0.3743,0.3532,0.3743,3730.0],["1989-11-29",0.3743,0.3743,0.3673,0.3673,2487.0],["1989-11-30",0.3673,0.3743,0.3532,0.3743,11191.0],["1989-12-01",0.3814,0.3814,0.3496,0.3814,2487.0],["1989-12-04",0.3814,0.3814,0.3814,0.3814,4974.0],["1989-12-05",0.3814,0.3814,0.3602,0.3814,4974.0],["1989-12-06",0.3814,0.3814,0.3602,0.3814,15750.0],["1989-12-07",0.3708,0.3708,0.3602,0.3708,14092.0],["1989-12-08",0.3708,0.3814,0.3602,0.3814,2487.0],["1989-12-11",0.3814,0.3814,0.3602,0.3602,30672.0],["1989-12-12",0.3602,0.3602,0.3602,0.3602,0.0],["1989-12-13",0.3602,0.3814,0.3602,0.3814,7461.0],["1989-12-14",0.3814,0.3814,0.3602,0.3814,10777.0],["1989-12-15",0.3602,0.3602,0.3602,0.3602,3316.0],["1989-12-18",0.3602,0.3602,0.3602,0.3602,0.0],["1989-12-19",0.3602,0.3602,0.3602,0.3602,0.0],["1989-12-20",0.3602,0.3602,0.3602,0.3602,829.0],["1989-12-21",0.3602,0.3814,0.3602,0.3814,10777.0],["1989-12-22",0.3814,0.3814,0.3602,0.3602,12434.0],["1989-12-26",0.3602,0.3602,0.3602,0.3602,0.0],["1989-12-27",0.3602,0.3761,0.3602,0.3602,4974.0],["1989-12-28",0.3814,0.3814,0.3814,0.3814,4145.0],["1989-12-29",0.3814,0.3814,0.3814,0.3814,0.0],["1990-01-02",0.3814,0.3814,0.3814,0.3814,3316.0],["1990-01-03",0.3602,0.3602,0.3602,0.3602,10777.0],["1990-01-04",0.3602,0.3602,0.3602,0.3602,0.0],["1990-01-05",0.3814,0.3814,0.3814,0.3814,1658.0],["1990-01-08",0.3602,0.3602,0.3602,0.3602,829.0],["1990-01-09",0.3602,0.3602,0.3602,0.3602,0.0],["1990-01-10",0.3602,0.3602,0.3602,0.3602,0.0],["1990-01-11",0.3602,0.3602,0.3602,0.3602,4145.0],["1990-01-12",0.3602,0.3814,0.3602,0.3814,33988.0],["1990-01-15",0.3814,0.3814,0.3602,0.3814,4145.0],["1990-01-16",0.3814,0.3814,0.3814,0.3814,0.0],["1990-01-17",0.3814,0.3814,0.3814,0.3814,0.0],["1990-01-18",0.3602,0.3602,0.3602,0.3602,6632.0],["1990-01-19",0.3602,0.3602,0.3602,0.3602,0.0],["1990-01-22",0.3602,0.3814,0.3602,0.3602,3316.0],["1990-01-23",0.3602,0.3708,0.3602,0.3708,29014.0],["1990-01-24",0.3708,0.3708,0.3602,0.3602,35646.0],["1990-01-25",0.3602,0.3655,0.3496,0.3496,93673.0],["1990-01-26",0.3496,0.3602,0.3443,0.3496,109424.0],["1990-01-29",0.3496,0.3708,0.3496,0.3708,5803.0],["1990-01-30",0.3708,0.3708,0.3708,0.3708,829.0],["1990-01-31",0.3496,0.3496,0.3496,0.3496,829.0],["1990-02-01",0.3549,0.3708,0.3549,0.3549,43106.0],["1990-02-02",0.3549,0.3708,0.3496,0.3496,10777.0],["1990-02-05",0.3496,0.3496,0.3496,0.3496,6632.0],["1990-02-06",0.3708,0.3708,0.3708,0.3708,4974.0],["1990-02-07",0.3708,0.3708,0.3708,0.3708,0.0],["1990-02-08",0.3708,0.3708,0.3496,0.3708,1658.0],["1990-02-09",0.3708,0.3708,0.3708,0.3708,0.0],["1990-02-12",0.3708,0.3708,0.3708,0.3708,14092.0],["1990-02-13",0.3708,0.3708,0.3496,0.3496,33988.0],["1990-02-14",0.3814,0.3814,0.3814,0.3814,1658.0],["1990-02-15",0.3814,0.3814,0.3496,0.3814,4974.0],["1990-02-16",0.3549,0.3549,0.3496,0.3549,66317.0],["1990-02-20",0.3814,0.3814,0.3814,0.3814,1658.0],["1990-02-21",0.3814,0.3814,0.3814,0.3814,0.0],["1990-02-22",0.3814,0.3814,0.3814,0.3814,0.0],["1990-02-23",0.3814,0.3814,0.3814,0.3814,0.0],["1990-02-26",0.3814,0.3814,0.3814,0.3814,0.0],["1990-02-27",0.3814,0.3814,0.3814,0.3814,0.0],["1990-02-28",0.3814,0.3814,0.3814,0.3814,7461.0],["1990-03-01",0.3814,0.3814,0.3814,0.3814,5803.0],["1990-03-02",0.3814,0.392,0.3708,0.3708,8290.0],["1990-03-05",0.3708,0.3708,0.3708,0.3708,0.0],["1990-03-06",0.3708,0.392,0.3708,0.3708,9948.0],["1990-03-07",0.3708,0.3708,0.3708,0.3708,0.0],["1990-03-08",0.392,0.392,0.392,0.392,1658.0],["1990-03-09",0.392,0.392,0.3708,0.392,29014.0],["1990-03-12",0.3708,0.3708,0.3708,0.3708,4974.0],["1990-03-13",0.3708,0.3708,0.3708,0.3708,0.0],["1990-03-14",0.3708,0.3708,0.3708,0.3708,0.0],["1990-03-15",0.3708,0.3708,0.3708,0.3708,0.0],["1990-03-16",0.3708,0.3708,0.3708,0.3708,0.0],["1990-03-19",0.3814,0.4026,0.3814,0.392,35646.0],["1990-03-20",0.392,0.392,0.392,0.392,0.0],["1990-03-21",0.392,0.392,0.392,0.392,4145.0],["1990-03-22",0.392,0.392,0.392,0.392,0.0],["1990-03-23",0.4026,0.4026,0.4026,0.4026,30672.0],["1990-03-26",0.4026,0.4132,0.392,0.4026,60515.0],["1990-03-27",0.4132,0.4132,0.4132,0.4132,1658.0],["1990-03-28",0.4132,0.4132,0.392,0.392,2487.0],["1990-03-29",0.392,0.392,0.392,0.392,0.0],["1990-03-30",0.4132,0.4132,0.4132,0.4132,829.0],["1990-04-02",0.4026,0.4026,0.392,0.4026,33159.0],["1990-04-03",0.4026,0.4026,0.4026,0.4026,0.0],["1990-04-04",0.392,0.392,0.392,0.392,1658.0],["1990-04-05",0.392,0.392,0.392,0.392,28185.0],["1990-04-06",0.392,0.4026,0.392,0.4026,38132.0],["1990-04-09",0.4026,0.4026,0.4026,0.4026,3316.0],["1990-04-10",0.4026,0.4132,0.392,0.4132,9119.0],["1990-04-11",0.4132,0.4132,0.4132,0.4132,1658.0],["1990-04-12",0.4132,0.4132,0.392,0.4132,20724.0],["1990-04-16",0.4132,0.4132,0.4132,0.4132,4145.0],["1990-04-17",0.4026,0.4026,0.392,0.392,3316.0],["1990-04-18",0.392,0.4132,0.392,0.4132,9948.0],["1990-04-19",0.4132,0.4132,0.4132,0.4132,0.0],["1990-04-20",0.4132,0.4132,0.4132,0.4132,0.0],["1990-04-23",0.392,0.392,0.392,0.392,23211.0],["1990-04-24",0.392,0.392,0.392,0.392,0.0],["1990-04-25",0.392,0.3973,0.392,0.392,47251.0],["1990-04-26",0.392,0.392,0.392,0.392,0.0],["1990-04-27",0.392,0.3973,0.392,0.3973,38132.0],["1990-04-30",0.3973,0.4132,0.3814,0.3867,63830.0],["1990-05-01",0.3867,0.3867,0.3867,0.3867,0.0],["1990-05-02",0.3867,0.4132,0.3814,0.4132,5803.0],["1990-05-03",0.4132,0.4132,0.3814,0.4132,3316.0],["1990-05-04",0.3814,0.3814,0.3814,0.3814,13263.0],["1990-05-07",0.4132,0.4132,0.4132,0.4132,829.0],["1990-05-08",0.4132,0.4132,0.4132,0.4132,0.0],["1990-05-09",0.4132,0.4132,0.4132,0.4132,15750.0],["1990-05-10",0.4132,0.4132,0.4132,0.4132,8290.0],["1990-05-11",0.4132,0.4132,0.3867,0.3867,40619.0],["1990-05-14",0.3867,0.3867,0.3867,0.3867,0.0],["1990-05-15",0.3867,0.3867,0.3867,0.3867,0.0],["1990-05-16",0.3867,0.3867,0.3867,0.3867,0.0],["1990-05-17",0.3867,0.3867,0.3867,0.3867,0.0],["1990-05-18",0.4132,0.4132,0.4132,0.4132,1658.0],["1990-05-21",0.3814,0.3814,0.3814,0.3814,10777.0],["1990-05-22",0.3867,0.3867,0.3867,0.3867,5803.0],["1990-05-23",0.3867,0.3867,0.3867,0.3867,0.0],["1990-05-24",0.3814,0.3814,0.3814,0.3814,4974.0],["1990-05-25",0.3814,0.3814,0.3814,0.3814,26527.0],["1990-05-29",0.3814,0.3814,0.3814,0.3814,0.0],["1990-05-30",0.3814,0.3814,0.3814,0.3814,4145.0],["1990-05-31",0.3814,0.3814,0.3814,0.3814,5803.0],["1990-06-01",0.3814,0.3814,0.3814,0.3814,0.0],["1990-06-04",0.3814,0.3814,0.3814,0.3814,4145.0],["1990-06-05",0.3814,0.3814,0.3814,0.3814,2487.0],["1990-06-06",0.3814,0.3814,0.3814,0.3814,0.0],["1990-06-07",0.3814,0.3814,0.3814,0.3814,829.0],["1990-06-08",0.392,0.392,0.392,0.392,4145.0],["1990-06-11",0.392,0.392,0.3814,0.3867,16579.0],["1990-06-12",0.3867,0.3867,0.3867,0.3867,0.0],["1990-06-13",0.3814,0.3814,0.3814,0.3814,1658.0],["1990-06-14",0.3814,0.3814,0.3814,0.3814,30672.0],["1990-06-15",0.3814,0.4026,0.3814,0.4026,186517.0],["1990-06-18",0.4026,0.4026,0.4026,0.4026,0.0],["1990-06-19",0.4026,0.4026,0.4026,0.4026,0.0],["1990-06-20",0.4026,0.4026,0.4026,0.4026,5803.0],["1990-06-21",0.4026,0.4026,0.4026,0.4026,0.0],["1990-06-22",0.4026,0.4026,0.3814,0.3814,29014.0],["1990-06-25",0.3814,0.3814,0.3814,0.3814,0.0],["1990-06-26",0.3814,0.3814,0.3814,0.3814,1658.0],["1990-06-27",0.3814,0.3814,0.3814,0.3814,1658.0],["1990-06-28",0.392,0.392,0.392,0.392,4145.0],["1990-06-29",0.3814,0.3814,0.3814,0.3814,16579.0],["1990-07-02",0.3814,0.4026,0.3814,0.3814,4145.0],["1990-07-03",0.3814,0.3814,0.3814,0.3814,829.0],["1990-07-05",0.3814,0.3814,0.3814,0.3814,12434.0],["1990-07-06",0.3814,0.3814,0.3814,0.3814,0.0],["1990-07-09",0.3814,0.3814,0.3814,0.3814,0.0],["1990-07-10",0.3814,0.3814,0.3814,0.3814,0.0],["1990-07-11",0.3814,0.3814,0.3814,0.3814,24040.0],["1990-07-12",0.3814,0.4026,0.3814,0.4026,7461.0],["1990-07-13",0.4026,0.4026,0.4026,0.4026,829.0],["1990-07-16",0.4026,0.4026,0.4026,0.4026,0.0],["1990-07-17",0.4026,0.4026,0.3814,0.4026,43935.0],["1990-07-18",0.4026,0.4132,0.3814,0.3814,230453.0],["1990-07-19",0.3814,0.4132,0.3814,0.4026,4974.0],["1990-07-20",0.4026,0.4026,0.3814,0.392,35646.0],["1990-07-23",0.3814,0.3814,0.3814,0.3814,16579.0],["1990-07-24",0.4026,0.4026,0.4026,0.4026,20724.0],["1990-07-25",0.4026,0.4026,0.4026,0.4026,0.0],["1990-07-26",0.4026,0.4026,0.4026,0.4026,829.0],["1990-07-27",0.4026,0.4026,0.3814,0.4026,6632.0],["1990-07-30",0.3814,0.3814,0.3814,0.3814,4145.0],["1990-07-31",0.4026,0.4026,0.4026,0.4026,829.0],["1990-08-01",0.4026,0.4026,0.4026,0.4026,9948.0],["1990-08-02",0.4026,0.4026,0.3814,0.3814,29014.0],["1990-08-03",0.3814,0.3814,0.3814,0.3814,0.0],["1990-08-06",0.3814,0.392,0.3708,0.3708,33988.0],["1990-08-07",0.3708,0.392,0.3496,0.3602,39790.0],["1990-08-08",0.3708,0.3708,0.3708,0.3708,8290.0],["1990-08-09",0.3708,0.3708,0.3708,0.3708,0.0],["1990-08-10",0.3708,0.3708,0.3708,0.3708,829.0],["1990-08-13",0.3496,0.3496,0.3496,0.3496,14092.0],["1990-08-14",0.3496,0.3708,0.3496,0.3496,4145.0],["1990-08-15",0.3496,0.3496,0.3496,0.3496,0.0],["1990-08-16",0.3496,0.3655,0.3496,0.3655,9119.0],["1990-08-17",0.3496,0.3496,0.3496,0.3496,2487.0],["1990-08-20",0.3496,0.3496,0.3496,0.3496,3316.0],["1990-08-21",0.3496,0.3496,0.3496,0.3496,0.0],["1990-08-22",0.3496,0.3496,0.3496,0.3496,829.0],["1990-08-23",0.3496,0.3655,0.3496,0.3496,23211.0],["1990-08-24",0.3496,0.3496,0.3496,0.3496,829.0],["1990-08-27",0.3496,0.3496,0.3496,0.3496,2487.0],["1990-08-28",0.3496,0.3496,0.3496,0.3496,0.0],["1990-08-29",0.3496,0.3496,0.3496,0.3496,0.0],["1990-08-30",0.3496,0.3496,0.3496,0.3496,0.0],["1990-08-31",0.3708,0.3708,0.3708,0.3708,829.0],["1990-09-04",0.3708,0.3708,0.3708,0.3708,829.0],["1990-09-05",0.3496,0.3496,0.3496,0.3496,829.0],["1990-09-06",0.3496,0.3496,0.3496,0.3496,3316.0],["1990-09-07",0.3496,0.3496,0.3496,0.3496,4145.0],["1990-09-10",0.3496,0.3496,0.3496,0.3496,0.0],["1990-09-11",0.3496,0.3496,0.3496,0.3496,0.0],["1990-09-12",0.3496,0.3496,0.3496,0.3496,0.0],["1990-09-13",0.3708,0.3708,0.3708,0.3708,829.0],["1990-09-14",0.3496,0.3496,0.3496,0.3496,12434.0],["1990-09-17",0.3443,0.3443,0.339,0.339,16579.0],["1990-09-18",0.3443,0.3496,0.3443,0.3443,17408.0],["1990-09-19",0.339,0.339,0.339,0.339,6632.0],["1990-09-20",0.3602,0.3602,0.3602,0.3602,829.0],["1990-09-21",0.339,0.339,0.339,0.339,829.0],["1990-09-24",0.339,0.339,0.3337,0.3337,45593.0],["1990-09-25",0.3337,0.3337,0.3337,0.3337,0.0],["1990-09-26",0.339,0.339,0.339,0.339,2487.0],["1990-09-27",0.3337,0.3337,0.3284,0.3337,29014.0],["1990-09-28",0.3178,0.3178,0.3178,0.3178,1658.0],["1990-10-01",0.3178,0.3284,0.3125,0.3231,37303.0],["1990-10-02",0.3231,0.3231,0.3231,0.3231,0.0],["1990-10-03",0.3284,0.3284,0.3284,0.3284,4145.0],["1990-10-04",0.3284,0.3284,0.3284,0.3284,0.0],["1990-10-05",0.3284,0.3284,0.3284,0.3284,0.0],["1990-10-08",0.3072,0.3072,0.2967,0.2967,68804.0],["1990-10-09",0.2861,0.2861,0.2861,0.2861,24869.0],["1990-10-10",0.2861,0.2861,0.2861,0.2861,0.0],["1990-10-11",0.2861,0.3072,0.2755,0.2755,9948.0],["1990-10-12",0.2755,0.2861,0.2649,0.2861,248690.0],["1990-10-15",0.2967,0.2967,0.2967,0.2967,4145.0],["1990-10-16",0.2967,0.2967,0.2967,0.2967,0.0],["1990-10-17",0.2967,0.2967,0.2967,0.2967,9948.0],["1990-10-18",0.2967,0.2967,0.2861,0.2861,4974.0],["1990-10-19",0.2861,0.2861,0.2861,0.2861,0.0],["1990-10-22",0.3072,0.3072,0.3072,0.3072,3316.0],["1990-10-23",0.3072,0.3072,0.3072,0.3072,0.0],["1990-10-24",0.3072,0.3072,0.3072,0.3072,1658.0],["1990-10-25",0.3072,0.3072,0.3072,0.3072,0.0],["1990-10-26",0.3072,0.3072,0.3072,0.3072,0.0],["1990-10-29",0.3072,0.3072,0.3072,0.3072,0.0],["1990-10-30",0.3072,0.3072,0.3072,0.3072,41448.0],["1990-10-31",0.3072,0.3072,0.3072,0.3072,0.0],["1990-11-01",0.3072,0.3072,0.3072,0.3072,0.0],["1990-11-02",0.3072,0.3072,0.3072,0.3072,41448.0],["1990-11-05",0.3178,0.3178,0.3178,0.3178,7461.0],["1990-11-06",0.3178,0.3178,0.3178,0.3178,0.0],["1990-11-07",0.3178,0.3178,0.3178,0.3178,0.0],["1990-11-08",0.3125,0.3125,0.3125,0.3125,9948.0],["1990-11-09",0.3178,0.3178,0.3178,0.3178,8290.0],["1990-11-12",0.3178,0.3178,0.3072,0.3072,16579.0],["1990-11-13",0.3072,0.3072,0.3072,0.3072,4145.0],["1990-11-14",0.2967,0.2967,0.2967,0.2967,2487.0],["1990-11-15",0.3178,0.3178,0.3178,0.3178,829.0],["1990-11-16",0.3178,0.3178,0.3178,0.3178,0.0],["1990-11-19",0.3125,0.3125,0.3125,0.3125,1658.0],["1990-11-20",0.3125,0.3125,0.3125,0.3125,2487.0],["1990-11-21",0.3125,0.3125,0.3125,0.3125,0.0],["1990-11-23",0.3125,0.3125,0.3125,0.3125,3316.0],["1990-11-26",0.2967,0.2967,0.2967,0.2967,2487.0],["1990-11-27",0.2967,0.2967,0.2967,0.2967,0.0],["1990-11-28",0.2967,0.2967,0.2967,0.2967,0.0],["1990-11-29",0.2967,0.2967,0.2967,0.2967,0.0],["1990-11-30",0.2967,0.2967,0.2967,0.2967,0.0],["1990-12-03",0.2967,0.2967,0.2967,0.2967,0.0],["1990-12-04",0.2967,0.2967,0.2967,0.2967,0.0],["1990-12-05",0.3178,0.3178,0.3178,0.3178,24869.0],["1990-12-06",0.3072,0.3072,0.3072,0.3072,829.0],["1990-12-07",0.3072,0.3072,0.3072,0.3072,0.0],["1990-12-10",0.3072,0.3072,0.3072,0.3072,0.0],["1990-12-11",0.3072,0.3178,0.3072,0.3072,19895.0],["1990-12-12",0.3072,0.3072,0.3072,0.3072,0.0],["1990-12-13",0.3178,0.3178,0.3178,0.3178,5803.0],["1990-12-14",0.3178,0.3178,0.3178,0.3178,1658.0],["1990-12-17",0.3178,0.3178,0.3072,0.3072,4974.0],["1990-12-18",0.3072,0.3072,0.3072,0.3072,0.0],["1990-12-19",0.3072,0.3072,0.3072,0.3072,0.0],["1990-12-20",0.3072,0.3072,0.3072,0.3072,12434.0],["1990-12-21",0.3178,0.3178,0.3178,0.3178,3316.0],["1990-12-24",0.3178,0.3178,0.3178,0.3178,0.0],["1990-12-26",0.3178,0.3178,0.3178,0.3178,0.0],["1990-12-27",0.3178,0.3178,0.3178,0.3178,21553.0],["1990-12-28",0.3178,0.3178,0.3178,0.3178,0.0],["1990-12-31",0.3178,0.3178,0.3178,0.3178,6632.0],["1991-01-02",0.3178,0.3178,0.3178,0.3178,16579.0],["1991-01-03",0.3178,0.3178,0.3178,0.3178,829.0],["1991-01-04",0.3178,0.3178,0.3178,0.3178,4145.0],["1991-01-07",0.3178,0.3178,0.3178,0.3178,5803.0],["1991-01-08",0.3284,0.339,0.3284,0.3284,43106.0],["1991-01-09",0.3284,0.3496,0.3284,0.3284,19895.0],["1991-01-10",0.3284,0.3284,0.3284,0.3284,3316.0],["1991-01-11",0.3284,0.3284,0.3284,0.3284,0.0],["1991-01-14",0.3284,0.3284,0.3284,0.3284,0.0],["1991-01-15",0.3284,0.3284,0.3284,0.3284,0.0],["1991-01-16",0.3496,0.3496,0.3496,0.3496,1658.0],["1991-01-17",0.3284,0.3284,0.3284,0.3284,829.0],["1991-01-18",0.3284,0.3496,0.3284,0.3496,48909.0],["1991-01-21",0.3337,0.3337,0.3284,0.3284,16579.0],["1991-01-22",0.3284,0.3284,0.3284,0.3284,0.0],["1991-01-23",0.3284,0.3284,0.3284,0.3284,8290.0],["1991-01-24",0.3284,0.3284,0.3284,0.3284,0.0],["1991-01-25",0.3496,0.3496,0.3496,0.3496,16579.0],["1991-01-28",0.3284,0.3284,0.3284,0.3284,8290.0],["1991-01-29",0.3496,0.3496,0.3496,0.3496,16579.0],["1991-01-30",0.3496,0.3496,0.3496,0.3496,41448.0],["1991-01-31",0.3496,0.3496,0.3496,0.3496,0.0],["1991-02-01",0.3496,0.3496,0.3496,0.3496,0.0],["1991-02-04",0.3708,0.4026,0.3708,0.4026,147556.0],["1991-02-05",0.4132,0.4132,0.4132,0.4132,4974.0],["1991-02-06",0.4132,0.4132,0.392,0.392,10777.0],["1991-02-07",0.392,0.392,0.392,0.392,829.0],["1991-02-08",0.392,0.4238,0.392,0.392,14092.0],["1991-02-11",0.392,0.4026,0.3814,0.4026,47251.0],["1991-02-12",0.4026,0.4026,0.4026,0.4026,4145.0],["1991-02-13",0.4026,0.4026,0.3814,0.3814,9119.0],["1991-02-14",0.3814,0.4026,0.3814,0.3814,13263.0],["1991-02-15",0.3814,0.3814,0.3814,0.3814,0.0],["1991-02-19",0.3814,0.4026,0.3814,0.3814,8290.0],["1991-02-20",0.4026,0.4026,0.4026,0.4026,9948.0],["1991-02-21",0.4026,0.4026,0.4026,0.4026,0.0],["1991-02-22",0.4132,0.4132,0.4132,0.4132,4145.0],["1991-02-25",0.4132,0.4132,0.4132,0.4132,2487.0],["1991-02-26",0.4132,0.4132,0.4132,0.4132,0.0],["1991-02-27",0.392,0.392,0.392,0.392,829.0],["1991-02-28",0.392,0.392,0.392,0.392,9948.0],["1991-03-01",0.392,0.4132,0.392,0.4132,2487.0],["1991-03-04",0.4132,0.4132,0.4132,0.4132,0.0],["1991-03-05",0.3973,0.3973,0.3814,0.392,41448.0],["1991-03-06",0.3814,0.3814,0.3814,0.3814,8290.0],["1991-03-07",0.3814,0.3814,0.3814,0.3814,829.0],["1991-03-08",0.3708,0.3708,0.3496,0.3496,38132.0],["1991-03-11",0.3496,0.3814,0.3496,0.3496,37303.0],["1991-03-12",0.3708,0.3708,0.3708,0.3708,1658.0],["1991-03-13",0.3708,0.3814,0.3496,0.3814,51396.0],["1991-03-14",0.3814,0.3814,0.3814,0.3814,2487.0],["1991-03-15",0.3814,0.3814,0.3814,0.3814,0.0],["1991-03-18",0.3814,0.3814,0.3814,0.3814,0.0],["1991-03-19",0.3814,0.3814,0.3814,0.3814,0.0],["1991-03-20",0.392,0.392,0.392,0.392,1658.0],["1991-03-21",0.3708,0.3708,0.3708,0.3708,8290.0],["1991-03-22",0.3708,0.3708,0.3708,0.3708,0.0],["1991-03-25",0.3708,0.3708,0.3708,0.3708,8290.0],["1991-03-26",0.3814,0.4026,0.3814,0.3814,25698.0],["1991-03-27",0.3708,0.3708,0.3708,0.3708,1658.0],["1991-03-28",0.3708,0.3708,0.3708,0.3708,0.0],["1991-04-01",0.3708,0.392,0.3708,0.3708,5803.0],["1991-04-02",0.3761,0.392,0.3761,0.392,15750.0],["1991-04-03",0.392,0.392,0.392,0.392,0.0],["1991-04-04",0.392,0.392,0.392,0.392,0.0],["1991-04-05",0.4026,0.4026,0.4026,0.4026,8290.0],["1991-04-08",0.4026,0.4026,0.4026,0.4026,1658.0],["1991-04-09",0.3708,0.3708,0.3708,0.3708,8290.0],["1991-04-10",0.3708,0.3708,0.3708,0.3708,0.0],["1991-04-11",0.3708,0.3708,0.3708,0.3708,0.0],["1991-04-12",0.3708,0.4026,0.3708,0.4026,7461.0],["1991-04-15",0.3708,0.3708,0.3708,0.3708,3316.0],["1991-04-16",0.3708,0.3708,0.3708,0.3708,0.0],["1991-04-17",0.3814,0.4026,0.3814,0.4026,24040.0],["1991-04-18",0.4026,0.4026,0.4026,0.4026,0.0],["1991-04-19",0.4026,0.4026,0.4026,0.4026,8290.0],["1991-04-22",0.392,0.392,0.392,0.392,4145.0],["1991-04-23",0.392,0.392,0.392,0.392,829.0],["1991-04-24",0.392,0.392,0.392,0.392,0.0],["1991-04-25",0.392,0.392,0.392,0.392,0.0],["1991-04-26",0.392,0.392,0.392,0.392,0.0],["1991-04-29",0.3973,0.4238,0.3973,0.4238,20724.0],["1991-04-30",0.4132,0.4132,0.392,0.392,22382.0],["1991-05-01",0.4026,0.4132,0.4026,0.4026,33159.0],["1991-05-02",0.4238,0.4238,0.4238,0.4238,2487.0],["1991-05-03",0.4132,0.4132,0.4132,0.4132,8290.0],["1991-05-06",0.4238,0.4238,0.4238,0.4238,4145.0],["1991-05-07",0.4026,0.4026,0.4026,0.4026,12434.0],["1991-05-08",0.4026,0.4026,0.392,0.392,24040.0],["1991-05-09",0.4132,0.4132,0.4132,0.4132,829.0],["1991-05-10",0.4132,0.4132,0.4132,0.4132,0.0],["1991-05-13",0.3973,0.3973,0.392,0.392,15750.0],["1991-05-14",0.3814,0.3814,0.3814,0.3814,2487.0],["1991-05-15",0.3814,0.3814,0.3814,0.3814,4145.0],["1991-05-16",0.392,0.392,0.392,0.392,1658.0],["1991-05-17",0.392,0.392,0.392,0.392,0.0],["1991-05-20",0.4026,0.4026,0.4026,0.4026,18237.0],["1991-05-21",0.4026,0.4026,0.4026,0.4026,0.0],["1991-05-22",0.4026,0.4026,0.4026,0.4026,0.0],["1991-05-23",0.4132,0.4238,0.4132,0.4185,76265.0],["1991-05-24",0.4185,0.4185,0.4185,0.4185,0.0],["1991-05-28",0.4026,0.4026,0.4026,0.4026,16579.0],["1991-05-29",0.4026,0.4026,0.4026,0.4026,829.0],["1991-05-30",0.4026,0.4026,0.4026,0.4026,0.0],["1991-05-31",0.4026,0.4026,0.4026,0.4026,3316.0],["1991-06-03",0.4026,0.4026,0.4026,0.4026,5803.0],["1991-06-04",0.4238,0.4238,0.4238,0.4238,16579.0],["1991-06-05",0.4026,0.4026,0.4026,0.4026,4974.0],["1991-06-06",0.4026,0.4026,0.4026,0.4026,0.0],["1991-06-07",0.4026,0.4026,0.4026,0.4026,3316.0],["1991-06-10",0.4344,0.4344,0.4344,0.4344,829.0],["1991-06-11",0.4026,0.4026,0.4026,0.4026,6632.0],["1991-06-12",0.4344,0.4344,0.4344,0.4344,26527.0],["1991-06-13",0.4344,0.4344,0.4344,0.4344,0.0],["1991-06-14",0.4026,0.4026,0.4026,0.4026,2487.0],["1991-06-17",0.4026,0.4026,0.4026,0.4026,0.0],["1991-06-18",0.4026,0.4026,0.4026,0.4026,0.0],["1991-06-19",0.4026,0.4026,0.4026,0.4026,0.0],["1991-06-20",0.4026,0.4026,0.4026,0.4026,0.0],["1991-06-21",0.4026,0.4026,0.4026,0.4026,0.0],["1991-06-24",0.4026,0.4026,0.4026,0.4026,0.0],["1991-06-25",0.4026,0.4026,0.4026,0.4026,0.0],["1991-06-26",0.4344,0.4344,0.4344,0.4344,1658.0],["1991-06-27",0.4344,0.4344,0.4344,0.4344,0.0],["1991-06-28",0.4344,0.4344,0.4344,0.4344,0.0],["1991-07-01",0.4344,0.4344,0.4344,0.4344,0.0],["1991-07-02",0.4026,0.4026,0.4026,0.4026,2487.0],["1991-07-03",0.4026,0.4026,0.4026,0.4026,0.0],["1991-07-05",0.4026,0.4026,0.4026,0.4026,0.0],["1991-07-08",0.4026,0.4026,0.4026,0.4026,0.0],["1991-07-09",0.4026,0.4026,0.4026,0.4026,0.0],["1991-07-10",0.4344,0.445,0.4344,0.4344,2487.0],["1991-07-11",0.4132,0.4132,0.4132,0.4132,8290.0],["1991-07-12",0.4132,0.445,0.4132,0.445,19066.0],["1991-07-15",0.445,0.445,0.445,0.445,0.0],["1991-07-16",0.445,0.445,0.445,0.445,1658.0],["1991-07-17",0.445,0.445,0.445,0.445,829.0],["1991-07-18",0.445,0.445,0.4238,0.4238,70462.0],["1991-07-19",0.4238,0.445,0.4238,0.445,19895.0],["1991-07-22",0.445,0.445,0.4397,0.4397,58028.0],["1991-07-23",0.4397,0.4556,0.4344,0.4556,29843.0],["1991-07-24",0.4556,0.4556,0.4556,0.4556,0.0],["1991-07-25",0.4556,0.4556,0.4556,0.4556,0.0],["1991-07-26",0.4556,0.4556,0.4556,0.4556,0.0],["1991-07-29",0.4344,0.4344,0.4344,0.4344,1658.0],["1991-07-30",0.4344,0.4344,0.4344,0.4344,829.0],["1991-07-31",0.4344,0.4344,0.4344,0.4344,1658.0],["1991-08-01",0.4556,0.4556,0.4556,0.4556,829.0],["1991-08-02",0.4556,0.4556,0.4556,0.4556,829.0],["1991-08-05",0.4556,0.4556,0.4556,0.4556,0.0],["1991-08-06",0.4556,0.4556,0.4556,0.4556,0.0],["1991-08-07",0.4556,0.4556,0.4344,0.4397,49738.0],["1991-08-08",0.4344,0.4344,0.4344,0.4344,4145.0],["1991-08-09",0.4344,0.4503,0.4344,0.4503,77923.0],["1991-08-12",0.4503,0.4503,0.4503,0.4503,0.0],["1991-08-13",0.4662,0.4662,0.4662,0.4662,829.0],["1991-08-14",0.4556,0.4556,0.4344,0.4556,19895.0],["1991-08-15",0.4556,0.4556,0.4556,0.4556,0.0],["1991-08-16",0.4556,0.4556,0.4556,0.4556,0.0],["1991-08-19",0.4344,0.4344,0.4344,0.4344,9119.0],["1991-08-20",0.4344,0.4344,0.4344,0.4344,0.0],["1991-08-21",0.4556,0.4556,0.4556,0.4556,829.0],["1991-08-22",0.4556,0.4556,0.4556,0.4556,1658.0],["1991-08-23",0.4556,0.4556,0.4556,0.4556,14921.0],["1991-08-26",0.4556,0.4556,0.4556,0.4556,829.0],["1991-08-27",0.4556,0.4556,0.4556,0.4556,1658.0],["1991-08-28",0.4556,0.4556,0.4556,0.4556,0.0],["1991-08-29",0.4556,0.4556,0.4556,0.4556,0.0],["1991-08-30",0.4344,0.4344,0.4344,0.4344,3316.0],["1991-09-03",0.4344,0.4344,0.4344,0.4344,4974.0],["1991-09-04",0.4344,0.4344,0.4344,0.4344,0.0],["1991-09-05",0.4344,0.4344,0.4344,0.4344,4974.0],["1991-09-06",0.4344,0.4344,0.4344,0.4344,0.0],["1991-09-09",0.4344,0.4344,0.4344,0.4344,0.0],["1991-09-10",0.4344,0.4344,0.4344,0.4344,16579.0],["1991-09-11",0.4344,0.4344,0.4344,0.4344,0.0],["1991-09-12",0.4344,0.4344,0.4344,0.4344,0.0],["1991-09-13",0.4344,0.4344,0.4344,0.4344,2487.0],["1991-09-16",0.4344,0.4344,0.4344,0.4344,19066.0],["1991-09-17",0.4344,0.4344,0.4344,0.4344,4145.0],["1991-09-18",0.4344,0.4344,0.4344,0.4344,0.0],["1991-09-19",0.4344,0.445,0.4238,0.4238,1658.0],["1991-09-20",0.4238,0.4238,0.4238,0.4238,0.0],["1991-09-23",0.4238,0.4238,0.4238,0.4238,2487.0],["1991-09-24",0.4238,0.4238,0.4238,0.4238,4974.0],["1991-09-25",0.445,0.445,0.445,0.445,16579.0],["1991-09-26",0.445,0.445,0.4238,0.445,23211.0],["1991-09-27",0.445,0.445,0.445,0.445,0.0],["1991-09-30",0.445,0.445,0.4344,0.4344,8290.0],["1991-10-01",0.445,0.445,0.445,0.445,4974.0],["1991-10-02",0.4344,0.4344,0.4344,0.4344,829.0],["1991-10-03",0.4344,0.4344,0.4344,0.4344,0.0],["1991-10-04",0.4238,0.4238,0.4238,0.4238,5803.0],["1991-10-07",0.4238,0.4238,0.4238,0.4238,0.0],["1991-10-08",0.4238,0.4238,0.4238,0.4238,0.0],["1991-10-09",0.4238,0.4238,0.4238,0.4238,0.0],["1991-10-10",0.4238,0.4238,0.4238,0.4238,4145.0],["1991-10-11",0.4238,0.4238,0.4238,0.4238,0.0],["1991-10-14",0.445,0.445,0.445,0.445,1658.0],["1991-10-15",0.445,0.445,0.445,0.445,0.0],["1991-10-16",0.445,0.445,0.4238,0.4238,3316.0],["1991-10-17",0.4238,0.4238,0.4238,0.4238,4145.0],["1991-10-18",0.4238,0.4238,0.4238,0.4238,0.0],["1991-10-21",0.4238,0.4344,0.4238,0.4238,24869.0],["1991-10-22",0.4238,0.4238,0.4238,0.4238,0.0],["1991-10-23",0.445,0.445,0.445,0.445,22382.0],["1991-10-24",0.4344,0.4344,0.4238,0.4238,47251.0],["1991-10-25",0.445,0.445,0.445,0.445,12434.0],["1991-10-28",0.445,0.445,0.445,0.445,829.0],["1991-10-29",0.445,0.445,0.4238,0.4238,2487.0],["1991-10-30",0.4238,0.4238,0.4238,0.4238,4974.0],["1991-10-31",0.445,0.445,0.445,0.445,2487.0],["1991-11-01",0.445,0.445,0.4238,0.445,11606.0],["1991-11-04",0.445,0.445,0.445,0.445,8290.0],["1991-11-05",0.4397,0.4397,0.4238,0.4397,62172.0],["1991-11-06",0.445,0.4556,0.445,0.4556,100305.0],["1991-11-07",0.4556,0.4556,0.445,0.4556,83726.0],["1991-11-08",0.4556,0.4556,0.4556,0.4556,4974.0],["1991-11-11",0.4556,0.4556,0.4556,0.4556,0.0],["1991-11-12",0.4556,0.4556,0.4556,0.4556,2487.0],["1991-11-13",0.4556,0.4556,0.4556,0.4556,0.0],["1991-11-14",0.4556,0.4556,0.4556,0.4556,0.0],["1991-11-15",0.4556,0.4556,0.4556,0.4556,0.0],["1991-11-18",0.445,0.4768,0.445,0.4768,12434.0],["1991-11-19",0.4768,0.4768,0.445,0.445,6632.0],["1991-11-20",0.4768,0.4768,0.445,0.445,4145.0],["1991-11-21",0.4768,0.4768,0.4768,0.4768,2487.0],["1991-11-22",0.4768,0.4768,0.4768,0.4768,0.0],["1991-11-25",0.4768,0.4768,0.4768,0.4768,6632.0],["1991-11-26",0.445,0.4768,0.445,0.4768,12434.0],["1991-11-27",0.4556,0.4556,0.4556,0.4556,829.0],["1991-11-29",0.4662,0.4768,0.4556,0.4556,8290.0],["1991-12-02",0.4768,0.4768,0.4662,0.4662,21553.0],["1991-12-03",0.4556,0.4768,0.4556,0.4768,13263.0],["1991-12-04",0.4768,0.4768,0.4662,0.4662,10777.0],["1991-12-05",0.4556,0.4556,0.4556,0.4556,1658.0],["1991-12-06",0.4556,0.4556,0.4556,0.4556,829.0],["1991-12-09",0.4556,0.4556,0.4556,0.4556,30672.0],["1991-12-10",0.4768,0.4768,0.4715,0.4715,49738.0],["1991-12-11",0.4768,0.4768,0.4768,0.4768,1658.0],["1991-12-12",0.4768,0.4768,0.4768,0.4768,829.0],["1991-12-13",0.4768,0.4768,0.4768,0.4768,4974.0],["1991-12-16",0.4768,0.4768,0.4556,0.4556,13263.0],["1991-12-17",0.4768,0.4768,0.4768,0.4768,7461.0],["1991-12-18",0.4768,0.4768,0.4556,0.4768,19895.0],["1991-12-19",0.4768,0.4874,0.4662,0.4874,15750.0],["1991-12-20",0.4874,0.4874,0.4768,0.4874,39790.0],["1991-12-23",0.4874,0.4874,0.4662,0.4874,87870.0],["1991-12-24",0.4874,0.4874,0.4874,0.4874,829.0],["1991-12-26",0.4662,0.4979,0.4662,0.4662,9948.0],["1991-12-27",0.4662,0.4979,0.4662,0.4979,26527.0],["1991-12-30",0.4979,0.5191,0.4874,0.4874,82068.0],["1991-12-31",0.5403,0.5403,0.5403,0.5403,3316.0],["1992-01-02",0.4979,0.4979,0.4979,0.4979,3316.0],["1992-01-03",0.4979,0.4979,0.4979,0.4979,0.0],["1992-01-06",0.4979,0.4979,0.4979,0.4979,0.0],["1992-01-07",0.5403,0.5403,0.5403,0.5403,3316.0],["1992-01-08",0.4979,0.4979,0.4979,0.4979,829.0],["1992-01-09",0.5403,0.5403,0.5403,0.5403,2487.0],["1992-01-10",0.5403,0.5403,0.5191,0.5191,41448.0],["1992-01-13",0.5615,0.5615,0.5191,0.5191,12434.0],["1992-01-14",0.5191,0.5615,0.5191,0.5615,9948.0],["1992-01-15",0.5191,0.5615,0.5191,0.5615,6632.0],["1992-01-16",0.5615,0.5615,0.5191,0.5403,39790.0],["1992-01-17",0.5403,0.5403,0.5403,0.5403,4974.0],["1992-01-20",0.5403,0.5403,0.5403,0.5403,0.0],["1992-01-21",0.5827,0.5827,0.5403,0.5403,1658.0],["1992-01-22",0.5827,0.5827,0.5827,0.5827,2487.0],["1992-01-23",0.5933,0.5933,0.5933,0.5933,5803.0],["1992-01-24",0.5933,0.5933,0.5933,0.5933,4145.0],["1992-01-27",0.6569,0.8158,0.6251,0.7204,362258.0],["1992-01-28",0.7204,0.7204,0.6357,0.6887,161648.0],["1992-01-29",0.7204,0.7204,0.6569,0.7204,134292.0],["1992-01-30",0.7204,0.7204,0.6781,0.6781,101963.0],["1992-01-31",0.6992,0.6992,0.6939,0.6992,58857.0],["1992-02-03",0.6992,0.6992,0.6622,0.6992,183201.0],["1992-02-04",0.6992,0.6992,0.6357,0.6992,93673.0],["1992-02-05",0.6992,0.6992,0.6569,0.6569,115226.0],["1992-02-06",0.6992,0.6992,0.6781,0.6992,203926.0],["1992-02-07",0.6569,0.6992,0.6569,0.6992,35646.0],["1992-02-10",0.6992,0.6992,0.6569,0.6781,200610.0],["1992-02-11",0.6992,0.6992,0.6569,0.6992,186517.0],["1992-02-12",0.6569,0.6992,0.6569,0.694,55541.0],["1992-02-13",0.6992,0.6992,0.6569,0.694,26527.0],["1992-02-14",0.6992,0.6992,0.6569,0.6992,9119.0],["1992-02-18",0.6992,0.6992,0.6569,0.6992,8290.0],["1992-02-19",0.6992,0.6992,0.6569,0.6569,10777.0],["1992-02-20",0.6569,0.6992,0.6569,0.6992,10777.0],["1992-02-21",0.6992,0.6992,0.6781,0.6781,75436.0],["1992-02-24",0.6569,0.6992,0.6569,0.6569,26527.0],["1992-02-25",0.6569,0.6569,0.6569,0.6569,0.0],["1992-02-26",0.6569,0.6992,0.6569,0.6992,101134.0],["1992-02-27",0.6992,0.6992,0.6781,0.6992,27356.0],["1992-02-28",0.6992,0.6992,0.6569,0.694,14921.0],["1992-03-02",0.6992,0.6992,0.6992,0.6992,1658.0],["1992-03-03",0.6992,0.6992,0.6569,0.6887,184859.0],["1992-03-04",0.6992,0.6992,0.6569,0.6569,9119.0],["1992-03-05",0.6992,0.6992,0.6569,0.6569,42277.0],["1992-03-06",0.6992,0.6992,0.6569,0.6569,9948.0],["1992-03-09",0.6992,0.6992,0.6781,0.6992,16579.0],["1992-03-10",0.6992,0.6992,0.6887,0.6992,28185.0],["1992-03-11",0.6781,0.6992,0.6675,0.6675,24869.0],["1992-03-12",0.6569,0.6992,0.6569,0.6781,5803.0],["1992-03-13",0.6569,0.6992,0.6569,0.6992,16579.0],["1992-03-16",0.6992,0.6992,0.6569,0.6569,21553.0],["1992-03-17",0.6887,0.6887,0.6569,0.6569,7461.0],["1992-03-18",0.6887,0.6887,0.6675,0.6675,8290.0],["1992-03-19",0.6887,0.6887,0.6569,0.6675,31501.0],["1992-03-20",0.6569,0.6569,0.6569,0.6569,829.0],["1992-03-23",0.6887,0.6887,0.6887,0.6887,9948.0],["1992-03-24",0.6887,0.6887,0.6569,0.6569,16579.0],["1992-03-25",0.6569,0.6834,0.6569,0.6781,55541.0],["1992-03-26",0.6569,0.6569,0.6569,0.6569,4974.0],["1992-03-27",0.6569,0.6569,0.6569,0.6569,0.0],["1992-03-30",0.6931,0.6931,0.6398,0.6931,2487.0],["1992-03-31",0.6931,0.6931,0.6931,0.6931,1658.0],["1992-04-01",0.6931,0.6931,0.6611,0.6611,5803.0],["1992-04-02",0.6931,0.6931,0.6931,0.6931,11606.0],["1992-04-03",0.6931,0.6931,0.6505,0.6611,56370.0],["1992-04-06",0.6505,0.6931,0.6505,0.6931,19895.0],["1992-04-07",0.6931,0.6931,0.6505,0.6505,18237.0],["1992-04-08",0.6505,0.6505,0.6505,0.6505,1658.0],["1992-04-09",0.6825,0.6825,0.6825,0.6825,3316.0],["1992-04-10",0.6505,0.6825,0.6505,0.6825,16579.0],["1992-04-13",0.6825,0.6825,0.6718,0.6718,61343.0],["1992-04-14",0.6825,0.6825,0.6505,0.6505,2487.0],["1992-04-15",0.6825,0.6825,0.6825,0.6825,3316.0],["1992-04-16",0.6825,0.6825,0.6505,0.6611,87041.0],["1992-04-20",0.6825,0.6825,0.6505,0.6505,79581.0],["1992-04-21",0.6505,0.6825,0.6505,0.6825,33159.0],["1992-04-22",0.6505,0.6825,0.6505,0.6825,19895.0],["1992-04-23",0.6825,0.6825,0.6505,0.6505,2487.0],["1992-04-24",0.6665,0.6825,0.6505,0.6505,9948.0],["1992-04-27",0.6558,0.6825,0.6291,0.6825,39790.0],["1992-04-28",0.6291,0.6718,0.6291,0.6291,19066.0],["1992-04-29",0.6569,0.6686,0.6334,0.6686,51245.0],["1992-04-30",0.6686,0.6803,0.6686,0.6686,43709.0],["1992-05-01",0.6803,0.7038,0.6569,0.7038,76868.0],["1992-05-04",0.7155,0.7272,0.7155,0.7155,75361.0],["1992-05-05",0.7272,0.7272,0.6921,0.7038,231357.0],["1992-05-06",0.6803,0.6803,0.6803,0.6803,7536.0],["1992-05-07",0.7272,0.7272,0.6803,0.7272,7536.0],["1992-05-08",0.6803,0.7272,0.6803,0.7272,10550.0],["1992-05-11",0.7272,0.7272,0.6803,0.6921,11304.0],["1992-05-12",0.7272,0.7272,0.6803,0.6803,8290.0],["1992-05-13",0.6803,0.7272,0.6803,0.7272,4522.0],["1992-05-14",0.6803,0.7272,0.6803,0.7272,15826.0],["1992-05-15",0.7272,0.7272,0.7272,0.7272,0.0],["1992-05-18",0.6803,0.7272,0.6803,0.7272,13565.0],["1992-05-19",0.7272,0.7272,0.7038,0.7038,23362.0],["1992-05-20",0.7038,0.7038,0.7038,0.7038,0.0],["1992-05-21",0.7272,0.7272,0.6803,0.7038,53506.0],["1992-05-22",0.7272,0.7272,0.7155,0.7155,6782.0],["1992-05-26",0.7155,0.7155,0.7155,0.7155,0.0],["1992-05-27",0.7272,0.7272,0.7155,0.7155,6029.0],["1992-05-28",0.7272,0.7272,0.7272,0.7272,3014.0],["1992-05-29",0.7272,0.7272,0.7272,0.7272,0.0],["1992-06-01",0.6803,0.7272,0.6803,0.7272,7536.0],["1992-06-02",0.7272,0.7272,0.7272,0.7272,0.0],["1992-06-03",0.7272,0.7272,0.7272,0.7272,18840.0],["1992-06-04",0.6803,0.6803,0.6803,0.6803,2261.0],["1992-06-05",0.6803,0.7272,0.6803,0.7272,7536.0],["1992-06-08",0.7272,0.7272,0.7272,0.7272,1507.0],["1992-06-09",0.6803,0.7272,0.6803,0.7038,61796.0],["1992-06-10",0.6803,0.7272,0.6803,0.7272,6029.0],["1992-06-11",0.6803,0.7038,0.6803,0.6803,33912.0],["1992-06-12",0.7272,0.7272,0.6803,0.7038,10550.0],["1992-06-15",0.7272,0.7272,0.6803,0.7272,3768.0],["1992-06-16",0.7272,0.7272,0.7272,0.7272,3014.0],["1992-06-17",0.6803,0.6803,0.6803,0.6803,3768.0],["1992-06-18",0.7272,0.7272,0.6803,0.7038,6782.0],["1992-06-19",0.7272,0.7272,0.7272,0.7272,754.0],["1992-06-22",0.6803,0.7272,0.6803,0.7272,3014.0],["1992-06-23",0.6803,0.6803,0.6803,0.6803,3768.0],["1992-06-24",0.6803,0.7272,0.6803,0.6803,12811.0],["1992-06-25",0.7272,0.7272,0.6803,0.6803,11304.0],["1992-06-26",0.7323,0.7323,0.7323,0.7323,4522.0],["1992-06-29",0.6851,0.6851,0.6851,0.6851,1507.0],["1992-06-30",0.6851,0.6851,0.6851,0.6851,0.0],["1992-07-01",0.6851,0.7323,0.6851,0.6851,6029.0],["1992-07-02",0.7323,0.7323,0.7205,0.7323,20347.0],["1992-07-06",0.7323,0.7323,0.6851,0.6851,10550.0],["1992-07-07",0.7323,0.7323,0.6851,0.6851,4522.0],["1992-07-08",0.6851,0.6851,0.6851,0.6851,0.0],["1992-07-09",0.7087,0.7205,0.7087,0.7205,49738.0],["1992-07-10",0.7323,0.7323,0.7323,0.7323,9043.0],["1992-07-13",0.7205,0.7323,0.6851,0.7323,24115.0],["1992-07-14",0.7323,0.7323,0.7087,0.7087,19594.0],["1992-07-15",0.7087,0.7087,0.7087,0.7087,0.0],["1992-07-16",0.7087,0.7087,0.7087,0.7087,0.0],["1992-07-17",0.7087,0.7087,0.7087,0.7087,0.0],["1992-07-20",0.6969,0.6969,0.6969,0.6969,3014.0],["1992-07-21",0.6969,0.6969,0.6969,0.6969,5275.0],["1992-07-22",0.6969,0.7087,0.6969,0.7087,9797.0],["1992-07-23",0.7323,0.7323,0.7323,0.7323,4522.0],["1992-07-24",0.6969,0.7087,0.6969,0.7087,14319.0],["1992-07-27",0.7087,0.7087,0.7087,0.7087,0.0],["1992-07-28",0.6969,0.7323,0.6969,0.7323,4522.0],["1992-07-29",0.7205,0.7323,0.6969,0.7323,8290.0],["1992-07-30",0.7323,0.7323,0.7087,0.7323,7536.0],["1992-07-31",0.7087,0.7323,0.7087,0.7205,58028.0],["1992-08-03",0.7087,0.7323,0.7087,0.7323,9797.0],["1992-08-04",0.7323,0.7323,0.7087,0.7323,12058.0],["1992-08-05",0.7323,0.7323,0.7323,0.7323,4522.0],["1992-08-06",0.7323,0.7323,0.7323,0.7323,3014.0],["1992-08-07",0.7323,0.7323,0.7323,0.7323,3014.0],["1992-08-10",0.7323,0.7323,0.7323,0.7323,3768.0],["1992-08-11",0.7323,0.7323,0.7087,0.7146,163532.0],["1992-08-12",0.7146,0.7441,0.7146,0.7441,62549.0],["1992-08-13",0.7441,0.7441,0.7441,0.7441,754.0],["1992-08-14",0.7441,0.7441,0.7087,0.7441,16579.0],["1992-08-17",0.7323,0.7441,0.7087,0.7441,67071.0],["1992-08-18",0.7441,0.7441,0.7205,0.7441,18840.0],["1992-08-19",0.7441,0.7559,0.7382,0.7559,42956.0],["1992-08-20",0.7559,0.8032,0.7441,0.8032,73100.0],["1992-08-21",0.8032,0.8032,0.8032,0.8032,45216.0],["1992-08-24",0.7677,0.7677,0.7677,0.7677,14319.0],["1992-08-25",0.8032,0.8032,0.7677,0.7677,17333.0],["1992-08-26",0.7677,0.7677,0.7677,0.7677,39941.0],["1992-08-27",0.7559,0.7914,0.7559,0.7559,41448.0],["1992-08-28",0.7559,0.7559,0.7559,0.7559,754.0],["1992-08-31",0.7559,0.7559,0.7559,0.7559,0.0],["1992-09-01",0.7559,0.7914,0.7559,0.7914,15826.0],["1992-09-02",0.7914,0.7914,0.7914,0.7914,5275.0],["1992-09-03",0.7677,0.7914,0.7677,0.7795,59535.0],["1992-09-04",0.7677,0.7677,0.7677,0.7677,1507.0],["1992-09-08",0.7677,0.7677,0.7677,0.7677,7536.0],["1992-09-09",0.7914,0.7914,0.7677,0.7677,9043.0],["1992-09-10",0.7677,0.7677,0.7677,0.7677,4522.0],["1992-09-11",0.7677,0.7914,0.7677,0.7795,59535.0],["1992-09-14",0.7677,0.7677,0.7677,0.7677,3768.0],["1992-09-15",0.7914,0.7914,0.7677,0.7677,103244.0],["1992-09-16",0.7677,0.7795,0.7677,0.7795,4522.0],["1992-09-17",0.7795,0.7795,0.7795,0.7795,0.0],["1992-09-18",0.7914,0.7914,0.7441,0.7559,24115.0],["1992-09-21",0.7559,0.7559,0.7559,0.7559,754.0],["1992-09-22",0.7559,0.7559,0.7559,0.7559,18840.0],["1992-09-23",0.7559,0.7559,0.7559,0.7559,1507.0],["1992-09-24",0.7559,0.7795,0.7559,0.7559,144692.0],["1992-09-25",0.7559,0.7559,0.7441,0.7441,38434.0],["1992-09-28",0.7795,0.7795,0.7795,0.7795,7536.0],["1992-09-29",0.7441,0.7795,0.7441,0.7795,6029.0],["1992-09-30",0.7843,0.7843,0.7843,0.7843,754.0],["1992-10-01",0.7486,0.7486,0.7486,0.7486,1507.0],["1992-10-02",0.7486,0.7486,0.7486,0.7486,754.0],["1992-10-05",0.7843,0.7843,0.7486,0.7486,5275.0],["1992-10-06",0.7486,0.7486,0.7486,0.7486,754.0],["1992-10-07",0.7486,0.7665,0.7486,0.7605,85911.0],["1992-10-08",0.7486,0.7486,0.7486,0.7486,2261.0],["1992-10-09",0.7486,0.7486,0.7486,0.7486,1507.0],["1992-10-12",0.7486,0.7486,0.7486,0.7486,0.0],["1992-10-13",0.7486,0.7486,0.7486,0.7486,1507.0],["1992-10-14",0.7486,0.7486,0.7486,0.7486,17333.0],["1992-10-15",0.7843,0.7843,0.7486,0.7486,29391.0],["1992-10-16",0.7486,0.7486,0.7486,0.7486,0.0],["1992-10-19",0.7486,0.7843,0.7486,0.7843,7536.0],["1992-10-20",0.7486,0.7843,0.7486,0.7486,19594.0],["1992-10-21",0.7486,0.7486,0.7486,0.7486,3014.0],["1992-10-22",0.7486,0.7843,0.7486,0.7843,10550.0],["1992-10-23",0.7486,0.7724,0.7368,0.7486,25623.0],["1992-10-26",0.7368,0.7724,0.7368,0.7724,6029.0],["1992-10-27",0.7368,0.7368,0.7368,0.7368,9043.0],["1992-10-28",0.7724,0.7724,0.7368,0.7724,12811.0],["1992-10-29",0.7724,0.7724,0.7368,0.7427,46724.0],["1992-10-30",0.7724,0.7724,0.7724,0.7724,3768.0],["1992-11-02",0.7368,0.7962,0.7368,0.7605,155996.0],["1992-11-03",0.7962,0.7962,0.7605,0.7962,30144.0],["1992-11-04",0.7605,0.7843,0.7605,0.7605,24115.0],["1992-11-05",0.7843,0.8021,0.7605,0.8021,100983.0],["1992-11-06",0.8021,0.8021,0.7724,0.8021,39187.0],["1992-11-09",0.8021,0.8081,0.8021,0.8021,18840.0],["1992-11-10",0.7724,0.8081,0.7724,0.8021,17333.0],["1992-11-11",0.8081,0.8081,0.7724,0.8021,27883.0],["1992-11-12",0.8081,0.8081,0.7843,0.7843,27883.0],["1992-11-13",0.8081,0.8081,0.7843,0.8021,10550.0],["1992-11-16",0.8081,0.8081,0.8081,0.8081,3014.0],["1992-11-17",0.8081,0.8081,0.8081,0.8081,9043.0],["1992-11-18",0.8081,0.8081,0.8081,0.8081,2261.0],["1992-11-19",0.8081,0.8081,0.8081,0.8081,1507.0],["1992-11-20",0.8081,0.8081,0.8081,0.8081,3768.0],["1992-11-23",0.8081,0.8081,0.7962,0.7962,12811.0],["1992-11-24",0.7843,0.8081,0.7843,0.8081,3768.0],["1992-11-25",0.8318,0.8675,0.8081,0.8675,55013.0],["1992-11-27",0.8675,0.8675,0.8556,0.8675,67824.0],["1992-11-30",0.8675,0.8675,0.8318,0.8318,30898.0],["1992-12-01",0.8675,0.8912,0.8556,0.8912,204227.0],["1992-12-02",0.8912,0.8912,0.8912,0.8912,29391.0],["1992-12-03",0.8912,0.8912,0.8556,0.8912,26376.0],["1992-12-04",0.8912,0.8912,0.8556,0.8853,81389.0],["1992-12-07",0.8853,0.8912,0.8556,0.8912,11304.0],["1992-12-08",0.8912,0.8912,0.8378,0.8794,177851.0],["1992-12-09",0.8794,0.8853,0.8794,0.8853,15072.0],["1992-12-10",0.8794,0.8853,0.8556,0.8556,20347.0],["1992-12-11",0.8794,0.8794,0.8556,0.8794,18087.0],["1992-12-14",0.8853,0.8853,0.8556,0.8794,16579.0],["1992-12-15",0.8556,0.8794,0.8556,0.8794,2261.0],["1992-12-16",0.8556,0.8556,0.8556,0.8556,4522.0],["1992-12-17",0.8556,0.8853,0.8556,0.8853,11304.0],["1992-12-18",0.8556,0.8853,0.8556,0.8853,17333.0],["1992-12-21",0.8853,0.8853,0.8556,0.8853,23362.0],["1992-12-22",0.8556,0.8853,0.8556,0.8556,28637.0],["1992-12-23",0.8853,0.8853,0.8853,0.8853,3014.0],["1992-12-24",0.8853,0.8853,0.8853,0.8853,0.0],["1992-12-28",0.8556,0.8853,0.8556,0.8556,34666.0],["1992-12-29",0.8794,0.9031,0.8556,0.8912,274312.0],["1992-12-30",0.9031,0.9269,0.8675,0.9269,116055.0],["1992-12-31",0.9322,0.9322,0.9083,0.9322,169561.0],["1993-01-04",0.9202,0.968,0.9202,0.968,15826.0],["1993-01-05",0.968,0.968,0.9262,0.968,10550.0],["1993-01-06",0.9262,0.968,0.9262,0.968,76868.0],["1993-01-07",0.9381,0.968,0.9322,0.9322,51999.0],["1993-01-08",0.968,0.968,0.9322,0.9322,9043.0],["1993-01-11",0.9561,0.968,0.9322,0.9322,36927.0],["1993-01-12",0.968,0.968,0.9322,0.968,11304.0],["1993-01-13",0.968,0.968,0.9262,0.9262,38434.0],["1993-01-14",0.9262,0.9561,0.9083,0.9083,45970.0],["1993-01-15",0.9441,0.9441,0.8963,0.8963,24869.0],["1993-01-18",0.9441,0.9441,0.8963,0.8963,13565.0],["1993-01-19",0.9441,0.9441,0.9441,0.9441,754.0],["1993-01-20",0.9441,0.9441,0.8963,0.9441,32405.0],["1993-01-21",0.8963,0.9441,0.8963,0.8963,7536.0],["1993-01-22",0.9441,0.9441,0.9441,0.9441,15072.0],["1993-01-25",0.9441,0.9441,0.8963,0.9441,48984.0],["1993-01-26",0.8963,0.9441,0.8963,0.9441,14319.0],["1993-01-27",0.9083,0.9441,0.8903,0.8963,134142.0],["1993-01-28",0.8963,0.8963,0.8963,0.8963,0.0],["1993-01-29",0.9441,0.9441,0.9441,0.9441,7536.0],["1993-02-01",0.9441,0.9441,0.9083,0.9083,32405.0],["1993-02-02",0.9083,0.9441,0.9083,0.9083,16579.0],["1993-02-03",0.9083,0.9083,0.9083,0.9083,1507.0],["1993-02-04",0.9441,0.9441,0.9083,0.9322,14319.0],["1993-02-05",0.9322,0.9322,0.9083,0.9142,21855.0],["1993-02-08",0.9322,0.9322,0.9322,0.9322,5275.0],["1993-02-09",0.9322,0.9322,0.9083,0.9083,6782.0],["1993-02-10",0.9083,0.9322,0.9083,0.9322,5275.0],["1993-02-11",0.9083,0.9322,0.9083,0.9083,167300.0],["1993-02-12",0.9083,0.9322,0.8963,0.9083,17333.0],["1993-02-16",0.8963,0.9142,0.8604,0.8604,30898.0],["1993-02-17",0.9083,0.9083,0.9083,0.9083,8290.0],["1993-02-18",0.9083,0.9083,0.8724,0.8724,25623.0],["1993-02-19",0.9083,0.9202,0.8963,0.9202,38434.0],["1993-02-22",0.9202,0.9202,0.8126,0.8485,152228.0],["1993-02-23",0.8126,0.8604,0.8126,0.8365,27130.0],["1993-02-24",0.8365,0.8604,0.8365,0.8604,14319.0],["1993-02-25",0.8604,0.8604,0.8604,0.8604,12811.0],["1993-02-26",0.8604,0.8844,0.8604,0.8844,20347.0],["1993-03-01",0.8604,0.8963,0.8604,0.8963,21101.0],["1993-03-02",0.8605,0.8963,0.8605,0.8724,35419.0],["1993-03-03",0.8844,0.8844,0.8604,0.8604,9043.0],["1993-03-04",0.8604,0.8844,0.8604,0.8844,70839.0],["1993-03-05",0.8604,0.8844,0.8604,0.8844,46724.0],["1993-03-08",0.8844,0.8844,0.8604,0.8604,3768.0],["1993-03-09",0.8604,0.8844,0.8604,0.8844,11304.0],["1993-03-10",0.8903,0.9083,0.8724,0.9083,42202.0],["1993-03-11",0.8844,0.9202,0.8844,0.9202,155996.0],["1993-03-12",0.8844,0.9202,0.8844,0.8844,25623.0],["1993-03-15",0.8844,0.9322,0.8844,0.9202,41448.0],["1993-03-16",0.9322,0.9322,0.8844,0.8844,10550.0],["1993-03-17",0.9322,0.9322,0.8963,0.9322,24115.0],["1993-03-18",0.9322,0.9322,0.9083,0.9083,24115.0],["1993-03-19",0.9322,0.9322,0.9083,0.9322,20347.0],["1993-03-22",0.9322,0.9322,0.9083,0.9083,73100.0],["1993-03-23",0.9083,0.9441,0.9083,0.9083,60288.0],["1993-03-24",0.9083,0.9441,0.9083,0.9441,51245.0],["1993-03-25",0.9441,0.9441,0.9202,0.9202,52752.0],["1993-03-26",0.9441,0.9441,0.9083,0.9441,51999.0],["1993-03-29",0.9441,0.9441,0.9083,0.9441,51999.0],["1993-03-30",0.9494,0.9614,0.9374,0.9374,40695.0],["1993-03-31",0.9734,0.9734,0.9734,0.9734,7536.0],["1993-04-01",0.9734,0.9734,0.9374,0.9734,12058.0],["1993-04-02",0.9374,0.9734,0.9374,0.9734,3014.0],["1993-04-05",0.9734,0.9734,0.9734,0.9734,14319.0],["1993-04-06",0.9374,0.9734,0.9374,0.9374,4522.0],["1993-04-07",0.9734,0.9734,0.9374,0.9374,2261.0],["1993-04-08",0.9734,0.9734,0.9734,0.9734,8290.0],["1993-04-12",0.9374,0.9734,0.9374,0.9734,15072.0],["1993-04-13",0.9734,0.9854,0.9614,0.9854,132635.0],["1993-04-14",0.9854,0.9854,0.9854,0.9854,3768.0],["1993-04-15",0.9854,0.9854,0.9854,0.9854,0.0],["1993-04-16",0.9854,0.9975,0.9614,0.9975,24869.0],["1993-04-19",0.9614,0.9975,0.9614,0.9614,23362.0],["1993-04-20",0.9975,0.9975,0.9854,0.9854,3768.0],["1993-04-21",0.9494,0.9854,0.9494,0.9494,9797.0],["1993-04-22",0.9494,0.9494,0.9494,0.9494,6029.0],["1993-04-23",0.9494,0.9854,0.9494,0.9854,5275.0],["1993-04-26",0.9854,0.9854,0.9494,0.9494,42202.0],["1993-04-27",0.9494,0.9854,0.9494,0.9854,18840.0],["1993-04-28",0.9494,0.9854,0.9494,0.9854,12058.0],["1993-04-29",0.9854,0.9854,0.9494,0.9854,45216.0],["1993-04-30",1.0047,1.0047,0.9782,1.0047,387764.0],["1993-05-03",1.0047,1.0047,1.0047,1.0047,32200.0],["1993-05-04",1.0311,1.0311,1.0311,1.0311,8221.0],["1993-05-05",1.0311,1.0576,0.9915,1.0576,46587.0],["1993-05-06",1.0179,1.0708,1.0179,1.0179,9591.0],["1993-05-07",1.0708,1.0708,1.0179,1.0179,4796.0],["1993-05-10",1.0708,1.0708,1.0179,1.0576,19183.0],["1993-05-11",1.0576,1.0576,1.0179,1.0179,6166.0],["1993-05-12",1.0179,1.0576,1.0179,1.0179,26034.0],["1993-05-13",1.0179,1.0179,1.0179,1.0179,31514.0],["1993-05-14",1.0179,1.0443,1.0179,1.0311,18498.0],["1993-05-17",1.0576,1.0576,1.0576,1.0576,4111.0],["1993-05-18",1.0179,1.0179,1.0179,1.0179,2055.0],["1993-05-19",1.0576,1.0576,1.0047,1.0443,34940.0],["1993-05-20",1.0443,1.0443,1.0179,1.0443,4796.0],["1993-05-21",1.0179,1.0179,1.0179,1.0179,685.0],["1993-05-24",1.0179,1.0708,1.0179,1.0708,6166.0],["1993-05-25",1.0708,1.0708,1.0708,1.0708,4111.0],["1993-05-26",1.0179,1.0311,1.0179,1.0179,10276.0],["1993-05-27",1.0179,1.0708,1.0179,1.0708,8221.0],["1993-05-28",1.0708,1.0708,1.0179,1.0708,36310.0],["1993-06-01",1.0576,1.0576,1.0443,1.0443,13017.0],["1993-06-02",1.084,1.084,1.0443,1.0576,36995.0],["1993-06-03",1.0509,1.0509,1.0509,1.0509,6851.0],["1993-06-04",1.0443,1.0443,1.0443,1.0443,10276.0],["1993-06-07",1.0443,1.084,1.0443,1.0443,18498.0],["1993-06-08",1.0443,1.084,1.0443,1.084,32200.0],["1993-06-09",1.0443,1.084,1.0443,1.084,6166.0],["1993-06-10",1.084,1.084,1.0443,1.0443,9591.0],["1993-06-11",1.0443,1.084,1.0443,1.0443,4796.0],["1993-06-14",1.084,1.1104,1.0576,1.0576,64399.0],["1993-06-15",1.1104,1.1104,1.0576,1.0576,8221.0],["1993-06-16",1.1104,1.1104,1.0576,1.1104,6851.0],["1993-06-17",1.0576,1.1104,1.0576,1.084,16442.0],["1993-06-18",1.0972,1.0972,1.0972,1.0972,6851.0],["1993-06-21",1.0972,1.0972,1.0972,1.0972,8221.0],["1993-06-22",1.0972,1.1104,1.0972,1.1104,15072.0],["1993-06-23",1.1104,1.1236,1.0708,1.0708,15072.0],["1993-06-24",1.0708,1.0708,1.0708,1.0708,8221.0],["1993-06-25",1.1236,1.1236,1.1236,1.1236,685.0],["1993-06-28",1.1236,1.1236,1.0708,1.084,13702.0],["1993-06-29",1.1369,1.1369,1.1369,1.1369,8221.0],["1993-06-30",1.1369,1.1765,1.1236,1.1236,66454.0],["1993-07-01",1.1826,1.1826,1.1295,1.1295,4111.0],["1993-07-02",1.1826,1.1826,1.1826,1.1826,5481.0],["1993-07-06",1.1826,1.1826,1.1295,1.1826,6166.0],["1993-07-07",1.1295,1.1826,1.1295,1.1428,19183.0],["1993-07-08",1.1959,1.1959,1.1428,1.1428,4111.0],["1993-07-09",1.1959,1.2092,1.1561,1.1826,54123.0],["1993-07-12",1.2358,1.2491,1.1826,1.2491,41791.0],["1993-07-13",1.2092,1.2757,1.2092,1.2757,16442.0],["1993-07-14",1.2757,1.3554,1.2491,1.2491,63029.0],["1993-07-15",1.2491,1.3554,1.2491,1.2624,67824.0],["1993-07-16",1.3554,1.3554,1.2624,1.3421,21923.0],["1993-07-19",1.3421,1.3421,1.2624,1.2624,9591.0],["1993-07-20",1.3022,1.3421,1.2624,1.3022,43846.0],["1993-07-21",1.2624,1.3288,1.2624,1.3288,10962.0],["1993-07-22",1.3288,1.3554,1.2624,1.3554,8906.0],["1993-07-23",1.2624,1.3554,1.2624,1.3288,17127.0],["1993-07-26",1.3288,1.3288,1.2624,1.2624,44531.0],["1993-07-27",1.3421,1.3421,1.2757,1.2757,5481.0],["1993-07-28",1.3554,1.3554,1.2624,1.2624,71935.0],["1993-07-29",1.2624,1.3421,1.2624,1.3421,60974.0],["1993-07-30",1.2624,1.289,1.2624,1.2624,15072.0],["1993-08-02",1.2624,1.3155,1.2491,1.2491,18498.0],["1993-08-03",1.2491,1.3554,1.2491,1.2491,16442.0],["1993-08-04",1.3421,1.3421,1.2491,1.2757,71935.0],["1993-08-05",1.2757,1.2757,1.2358,1.2358,4796.0],["1993-08-06",1.3288,1.3288,1.2358,1.2358,5481.0],["1993-08-09",1.2358,1.3288,1.2358,1.3288,17127.0],["1993-08-10",1.2358,1.3155,1.2358,1.2358,21923.0],["1993-08-11",1.2358,1.3288,1.2358,1.2823,152776.0],["1993-08-12",1.3288,1.3288,1.2358,1.2358,8221.0],["1993-08-13",1.3288,1.3288,1.2358,1.2358,30829.0],["1993-08-16",1.3288,1.3288,1.2358,1.2358,10276.0],["1993-08-17",1.3288,1.3288,1.2358,1.2358,39050.0],["1993-08-18",1.3155,1.3155,1.2225,1.2225,4796.0],["1993-08-19",1.2225,1.2757,1.2225,1.2757,6166.0],["1993-08-20",1.2225,1.3155,1.2225,1.3155,2055.0],["1993-08-23",1.2225,1.3022,1.2092,1.3022,19868.0],["1993-08-24",1.1959,1.1959,1.1959,1.1959,685.0],["1993-08-25",1.1959,1.2757,1.1959,1.2757,34255.0],["1993-08-26",1.2092,1.2092,1.1162,1.1162,21923.0],["1993-08-27",1.2092,1.2092,1.1162,1.1162,8221.0],["1993-08-30",1.1162,1.1959,1.1162,1.1959,12332.0],["1993-08-31",1.1959,1.2092,1.1162,1.1694,8221.0],["1993-09-01",1.2092,1.2092,1.2092,1.2092,5481.0],["1993-09-02",1.2092,1.2092,1.1162,1.1959,8221.0],["1993-09-03",1.1561,1.2092,1.1162,1.2092,2740.0],["1993-09-07",1.2092,1.2092,1.1162,1.1162,41791.0],["1993-09-08",1.1162,1.1162,1.1162,1.1162,1370.0],["1993-09-09",1.1162,1.1162,1.1162,1.1162,2055.0],["1993-09-10",1.1162,1.2092,1.1162,1.2092,4796.0],["1993-09-13",1.1162,1.2092,1.1162,1.2092,5481.0],["1993-09-14",1.2092,1.2092,1.1162,1.1694,5481.0],["1993-09-15",1.2092,1.2092,1.2092,1.2092,1370.0],["1993-09-16",1.2092,1.2092,1.2092,1.2092,0.0],["1993-09-17",1.1826,1.1826,1.1162,1.1162,2055.0],["1993-09-20",1.1162,1.1162,1.1162,1.1162,0.0],["1993-09-21",1.1162,1.1162,1.1162,1.1162,1370.0],["1993-09-22",1.1162,1.2092,1.1162,1.1162,17127.0],["1993-09-23",1.1162,1.1162,1.1162,1.1162,685.0],["1993-09-24",1.1959,1.1959,1.1162,1.1162,1370.0],["1993-09-27",1.1959,1.1959,1.1162,1.1162,8906.0],["1993-09-28",1.1959,1.1959,1.1959,1.1959,685.0],["1993-09-29",1.1959,1.1959,1.1959,1.1959,0.0],["1993-09-30",1.1959,1.1959,1.1694,1.1959,7536.0],["1993-10-01",1.1959,1.1959,1.1959,1.1959,2740.0],["1993-10-04",1.1959,1.1959,1.1959,1.1959,2055.0],["1993-10-05",1.1162,1.1162,1.1162,1.1162,4796.0],["1993-10-06",1.1221,1.1221,1.1221,1.1221,0.0],["1993-10-07",1.1221,1.1221,1.1221,1.1221,2055.0],["1993-10-08",1.1221,1.1221,1.1221,1.1221,0.0],["1993-10-11",1.1221,1.1221,1.1221,1.1221,685.0],["1993-10-12",1.1221,1.1221,1.1221,1.1221,7536.0],["1993-10-13",1.2022,1.2022,1.1221,1.1221,94543.0],["1993-10-14",1.2022,1.2022,1.2022,1.2022,6851.0],["1993-10-15",1.2022,1.2022,1.2022,1.2022,3425.0],["1993-10-18",1.2022,1.2022,1.1221,1.1221,2055.0],["1993-10-19",1.1221,1.1221,1.1221,1.1221,685.0],["1993-10-20",1.1221,1.1221,1.1221,1.1221,4111.0],["1993-10-21",1.1221,1.1221,1.1221,1.1221,6851.0],["1993-10-22",1.1221,1.1221,1.1221,1.1221,0.0],["1993-10-25",1.1221,1.1221,1.1221,1.1221,685.0],["1993-10-26",1.2022,1.2022,1.1221,1.1221,7536.0],["1993-10-27",1.1221,1.1221,1.1221,1.1221,4111.0],["1993-10-28",1.2022,1.2022,1.1221,1.1755,8906.0],["1993-10-29",1.1755,1.1755,1.1221,1.1221,48642.0],["1993-11-01",1.1221,1.1221,1.1221,1.1221,5481.0],["1993-11-02",1.1221,1.1221,1.1221,1.1221,1370.0],["1993-11-03",1.1221,1.1221,1.1221,1.1221,4111.0],["1993-11-04",1.1221,1.1221,1.1221,1.1221,4796.0],["1993-11-05",1.1221,1.1755,1.1221,1.1755,6166.0],["1993-11-08",1.1221,1.1221,1.1221,1.1221,4796.0],["1993-11-09",1.1488,1.1755,1.1221,1.1221,25349.0],["1993-11-10",1.1221,1.1755,1.1221,1.1755,2055.0],["1993-11-11",1.1622,1.1622,1.1622,1.1622,2055.0],["1993-11-12",1.1755,1.1755,1.1622,1.1622,2055.0],["1993-11-15",1.1221,1.1755,1.1221,1.1755,3425.0],["1993-11-16",1.1622,1.1755,1.1488,1.1488,26719.0],["1993-11-17",1.1622,1.1622,1.1221,1.1221,110300.0],["1993-11-18",1.1288,1.1622,1.1221,1.1622,17812.0],["1993-11-19",1.1755,1.1755,1.1221,1.1354,46587.0],["1993-11-22",1.1221,1.1488,1.1221,1.1488,6166.0],["1993-11-23",1.1755,1.1755,1.0687,1.1488,50012.0],["1993-11-24",1.0687,1.0887,1.0687,1.0687,49327.0],["1993-11-26",1.0687,1.0687,1.0687,1.0687,0.0],["1993-11-29",1.0687,1.0687,1.0687,1.0687,6166.0],["1993-11-30",1.1221,1.1488,1.1087,1.1087,2740.0],["1993-12-01",1.1087,1.1488,1.1087,1.1488,8906.0],["1993-12-02",1.1488,1.1488,1.0687,1.0687,2055.0],["1993-12-03",1.0687,1.0687,1.0687,1.0687,10276.0],["1993-12-06",1.1488,1.1488,1.1488,1.1488,2055.0],["1993-12-07",1.082,1.1488,1.082,1.1488,6851.0],["1993-12-08",1.082,1.1488,1.082,1.1488,1370.0],["1993-12-09",1.082,1.082,1.082,1.082,4796.0],["1993-12-10",1.1488,1.1488,1.1488,1.1488,8906.0],["1993-12-13",1.1488,1.1488,1.082,1.082,8906.0],["1993-12-14",1.082,1.1488,1.082,1.082,8906.0],["1993-12-15",1.1488,1.1488,1.082,1.1488,5481.0],["1993-12-16",1.082,1.1488,1.082,1.1488,7536.0],["1993-12-17",1.082,1.1488,1.082,1.1488,4111.0],["1993-12-20",1.1488,1.1488,1.082,1.082,4796.0],["1993-12-21",1.082,1.1488,1.082,1.082,4796.0],["1993-12-22",1.082,1.1354,1.082,1.0954,18498.0],["1993-12-23",1.1488,1.1488,1.0954,1.1488,5481.0],["1993-12-27",1.1488,1.1488,1.1488,1.1488,685.0],["1993-12-28",1.0954,1.1488,1.0954,1.0954,2740.0],["1993-12-29",1.1755,1.1755,1.1755,1.1755,2055.0],["1993-12-30",1.1755,1.1755,1.1087,1.1087,7536.0],["1993-12-31",1.1755,1.1755,1.1221,1.1221,28774.0],["1994-01-03",1.1285,1.1823,1.1285,1.1487,24663.0],["1994-01-04",1.1688,1.1688,1.1353,1.1688,178125.0],["1994-01-05",1.1688,1.1688,1.142,1.1554,27404.0],["1994-01-06",1.142,1.1554,1.142,1.1554,6166.0],["1994-01-07",1.142,1.1554,1.142,1.1554,8906.0],["1994-01-10",1.142,1.2226,1.1151,1.1151,10962.0],["1994-01-11",1.1151,1.1151,1.1151,1.1151,0.0],["1994-01-12",1.1151,1.1554,1.1151,1.1554,2055.0],["1994-01-13",1.1151,1.1554,1.0882,1.0882,16442.0],["1994-01-14",1.142,1.142,1.0882,1.142,10276.0],["1994-01-17",1.0614,1.1285,1.0479,1.0479,12332.0],["1994-01-18",1.0748,1.1218,1.0614,1.0614,16442.0],["1994-01-19",1.0614,1.0614,1.0614,1.0614,2740.0],["1994-01-20",1.0614,1.0614,1.0614,1.0614,685.0],["1994-01-21",1.0748,1.142,1.0614,1.0614,12332.0],["1994-01-24",1.0614,1.1017,1.0614,1.0748,63714.0],["1994-01-25",1.0748,1.0882,1.0614,1.0882,29459.0],["1994-01-26",1.0614,1.0882,1.0614,1.0882,22608.0],["1994-01-27",1.142,1.142,1.142,1.142,1370.0],["1994-01-28",1.0614,1.0614,1.0614,1.0614,10962.0],["1994-01-31",1.1285,1.1285,1.0614,1.1017,42476.0],["1994-02-01",1.1285,1.1285,1.1285,1.1285,2055.0],["1994-02-02",1.1285,1.1285,1.0748,1.1285,8221.0],["1994-02-03",1.1285,1.1285,1.1285,1.1285,1370.0],["1994-02-04",1.0748,1.0748,1.0748,1.0748,685.0],["1994-02-07",1.0748,1.0748,1.0748,1.0748,2055.0],["1994-02-08",1.0748,1.0815,1.0748,1.0748,23293.0],["1994-02-09",1.0748,1.0748,1.0748,1.0748,1370.0],["1994-02-10",1.0748,1.1285,1.0748,1.1285,6851.0],["1994-02-11",1.0748,1.0748,1.0748,1.0748,2740.0],["1994-02-14",1.1285,1.1285,1.1285,1.1285,685.0],["1994-02-15",1.0748,1.0882,1.0748,1.0882,25349.0],["1994-02-16",1.1151,1.1285,1.1151,1.1285,22608.0],["1994-02-17",1.1285,1.1285,1.1017,1.1151,5481.0],["1994-02-18",1.0882,1.1353,1.0882,1.1353,6851.0],["1994-02-22",1.0882,1.1285,1.0882,1.1285,7536.0],["1994-02-23",1.0882,1.0882,1.0882,1.0882,3425.0],["1994-02-24",1.1151,1.1151,1.1151,1.1151,685.0],["1994-02-25",1.1017,1.1017,1.1017,1.1017,1370.0],["1994-02-28",1.0882,1.1151,1.0882,1.1151,7536.0],["1994-03-01",1.0882,1.1151,1.0882,1.1151,27404.0],["1994-03-02",1.1151,1.1151,1.0882,1.0949,25349.0],["1994-03-03",1.0949,1.0949,1.0949,1.0949,0.0],["1994-03-04",1.1017,1.1017,1.1017,1.1017,685.0],["1994-03-07",1.0882,1.0949,1.0681,1.0882,68510.0],["1994-03-08",1.0614,1.0614,1.0614,1.0614,10276.0],["1994-03-09",1.0882,1.0882,1.0882,1.0882,1370.0],["1994-03-10",1.0614,1.0882,1.0614,1.0882,2055.0],["1994-03-11",1.0614,1.0882,1.0614,1.0882,3425.0],["1994-03-14",1.0882,1.0882,1.0614,1.0614,3425.0],["1994-03-15",1.0614,1.0882,1.0614,1.0614,5481.0],["1994-03-16",1.0614,1.0614,1.0614,1.0614,0.0],["1994-03-17",1.0882,1.0882,1.0614,1.0882,13017.0],["1994-03-18",1.0681,1.0681,1.0681,1.0681,7536.0],["1994-03-21",1.0614,1.0614,1.0614,1.0614,6851.0],["1994-03-22",1.1017,1.1017,1.1017,1.1017,685.0],["1994-03-23",1.0614,1.0614,1.0614,1.0614,5481.0],["1994-03-24",1.1017,1.1017,1.1017,1.1017,13702.0],["1994-03-25",1.1017,1.1017,1.0614,1.1017,11647.0],["1994-03-28",1.0614,1.1017,1.0614,1.0748,32885.0],["1994-03-29",1.0882,1.1017,1.0882,1.1017,15072.0],["1994-03-30",1.0882,1.0882,1.0882,1.0882,6851.0],["1994-03-31",1.0812,1.0812,1.0812,1.0812,6851.0],["1994-04-04",1.0542,1.088,1.0542,1.0609,75361.0],["1994-04-05",1.0542,1.0542,1.0542,1.0542,2740.0],["1994-04-06",1.0947,1.0947,1.0812,1.0947,5481.0],["1994-04-07",1.0542,1.0947,1.0542,1.0947,2055.0],["1994-04-08",1.0542,1.0542,1.0542,1.0542,1370.0],["1994-04-11",1.0542,1.0542,1.0542,1.0542,0.0],["1994-04-12",1.0947,1.0947,1.0542,1.0542,4796.0],["1994-04-13",1.0542,1.0812,1.0542,1.0542,31514.0],["1994-04-14",1.0947,1.0947,1.0542,1.0542,15072.0],["1994-04-15",1.0542,1.0542,1.0542,1.0542,2055.0],["1994-04-18",1.0542,1.0542,1.0542,1.0542,0.0],["1994-04-19",1.088,1.088,1.0542,1.0542,67139.0],["1994-04-20",1.0542,1.0542,1.0542,1.0542,0.0],["1994-04-21",1.0947,1.0947,1.0947,1.0947,1370.0],["1994-04-22",1.0812,1.0812,1.0271,1.0271,27404.0],["1994-04-25",1.0542,1.0542,0.9461,0.9461,37680.0],["1994-04-26",0.9461,1.0271,0.9461,1.0271,7536.0],["1994-04-28",1.0271,1.0271,0.9461,1.0271,6851.0],["1994-04-29",1.0271,1.0271,0.9731,1.0271,5481.0],["1994-05-02",1.0271,1.0271,0.9596,0.9596,15072.0],["1994-05-03",1.0271,1.0271,0.9596,1.0271,13702.0],["1994-05-04",1.0271,1.0271,1.0271,1.0271,2055.0],["1994-05-05",1.0271,1.0542,1.0271,1.0542,15072.0],["1994-05-06",1.0542,1.0542,0.9731,1.0542,5481.0],["1994-05-09",1.0109,1.0407,1.0109,1.0407,25535.0],["1994-05-10",1.0109,1.0704,1.0109,1.0109,4983.0],["1994-05-11",1.0704,1.0704,1.0704,1.0704,1246.0],["1994-05-12",1.0704,1.0704,1.0704,1.0704,623.0],["1994-05-13",1.0109,1.0704,1.0109,1.0704,71624.0],["1994-05-16",1.0704,1.0704,1.0258,1.0555,8719.0],["1994-05-17",1.0555,1.0555,0.9961,0.9961,4983.0],["1994-05-18",1.0555,1.0555,0.9961,0.9961,13702.0],["1994-05-19",0.9961,0.9961,0.9961,0.9961,0.0],["1994-05-20",0.9961,0.9961,0.9961,0.9961,0.0],["1994-05-23",1.0555,1.0555,0.9961,1.0555,9342.0],["1994-05-24",1.0555,1.0555,1.0258,1.0258,18062.0],["1994-05-25",0.9961,1.0407,0.9961,1.0407,13702.0],["1994-05-26",0.9812,1.0407,0.9812,1.0407,99650.0],["1994-05-27",0.9812,1.0555,0.9812,1.0555,8719.0],["1994-05-31",0.9812,1.0555,0.9812,1.0555,34255.0],["1994-06-01",0.9812,1.0407,0.9812,1.0407,7474.0],["1994-06-02",1.0555,1.0555,1.0555,1.0555,4360.0],["1994-06-03",0.9812,1.0407,0.9812,1.0407,6851.0],["1994-06-06",1.0407,1.0407,1.0407,1.0407,623.0],["1994-06-07",1.0407,1.0555,1.0407,1.0555,4360.0],["1994-06-08",1.0555,1.0555,0.9812,0.9812,1246.0],["1994-06-09",0.9812,0.9812,0.9812,0.9812,0.0],["1994-06-10",1.0407,1.0407,1.0407,1.0407,6851.0],["1994-06-13",0.9812,1.0407,0.9812,1.0407,2491.0],["1994-06-14",1.0407,1.0407,1.0109,1.0109,1868.0],["1994-06-15",1.0407,1.0407,0.9812,1.0407,10588.0],["1994-06-16",0.9812,1.0407,0.9812,1.0407,9965.0],["1994-06-17",0.9812,1.0258,0.9812,1.0109,23044.0],["1994-06-20",1.0109,1.0109,1.0109,1.0109,0.0],["1994-06-21",1.0407,1.0407,1.0407,1.0407,623.0],["1994-06-22",1.0407,1.0407,1.0407,1.0407,0.0],["1994-06-23",0.9812,1.0109,0.9812,1.0109,3737.0],["1994-06-24",1.0109,1.0109,1.0109,1.0109,0.0],["1994-06-27",1.0407,1.0407,1.0407,1.0407,623.0],["1994-06-28",0.9961,0.9961,0.9961,0.9961,623.0],["1994-06-29",0.9961,1.0407,0.9961,1.0407,7474.0],["1994-06-30",1.0332,1.1001,1.0258,1.1001,70378.0],["1994-07-01",1.1372,1.1372,1.1073,1.1073,4360.0],["1994-07-05",1.1073,1.1073,1.1073,1.1073,0.0],["1994-07-06",1.0474,1.1073,1.0474,1.1073,1868.0],["1994-07-07",1.0774,1.0774,1.0474,1.0474,8719.0],["1994-07-08",1.1073,1.1073,1.1073,1.1073,623.0],["1994-07-11",1.1073,1.1073,1.1073,1.1073,0.0],["1994-07-12",1.0325,1.0325,1.0325,1.0325,623.0],["1994-07-13",1.0325,1.0325,1.0325,1.0325,1246.0],["1994-07-14",1.0325,1.0325,1.0325,1.0325,0.0],["1994-07-15",1.1073,1.1073,1.1073,1.1073,2491.0],["1994-07-18",1.0774,1.1073,1.0774,1.1073,9965.0],["1994-07-19",1.1073,1.1073,1.1073,1.1073,623.0],["1994-07-20",1.1073,1.1073,1.1073,1.1073,623.0],["1994-07-21",1.0325,1.0325,1.0325,1.0325,623.0],["1994-07-22",1.0325,1.0325,1.0325,1.0325,623.0],["1994-07-25",1.0325,1.0325,1.0325,1.0325,0.0],["1994-07-26",1.0325,1.0325,1.0325,1.0325,0.0],["1994-07-27",1.0474,1.1223,1.0474,1.0624,18684.0],["1994-07-28",1.0624,1.1372,1.0624,1.0624,30518.0],["1994-07-29",1.0624,1.0774,1.0624,1.0624,10588.0],["1994-08-01",1.0624,1.1372,1.0624,1.1223,21799.0],["1994-08-02",1.1223,1.1223,1.1223,1.1223,3114.0],["1994-08-03",1.0474,1.0474,1.0474,1.0474,1246.0],["1994-08-04",1.1223,1.1223,1.0624,1.0624,7474.0],["1994-08-05",1.0923,1.1223,1.0624,1.0624,12456.0],["1994-08-08",1.0624,1.0624,1.0624,1.0624,623.0],["1994-08-09",1.0624,1.0624,1.0624,1.0624,3114.0],["1994-08-10",1.1223,1.1223,1.0624,1.0624,6851.0],["1994-08-11",1.1223,1.1223,1.0624,1.1223,4360.0],["1994-08-12",1.0624,1.0624,1.0624,1.0624,623.0],["1994-08-15",1.0624,1.0624,1.0624,1.0624,4983.0],["1994-08-16",1.1522,1.1522,1.0923,1.0923,1868.0],["1994-08-17",1.1522,1.1522,1.1522,1.1522,2491.0],["1994-08-18",1.1522,1.1522,1.1522,1.1522,3114.0],["1994-08-19",1.1672,1.1672,1.1073,1.1447,13702.0],["1994-08-22",1.1223,1.1672,1.1223,1.1223,6228.0],["1994-08-23",1.1223,1.1223,1.1223,1.1223,6851.0],["1994-08-24",1.1223,1.1223,1.1223,1.1223,623.0],["1994-08-25",1.1223,1.1223,1.1223,1.1223,1246.0],["1994-08-26",1.1223,1.1223,1.1223,1.1223,2491.0],["1994-08-29",1.1223,1.1223,1.1223,1.1223,0.0],["1994-08-30",1.1223,1.1672,1.1223,1.1223,2491.0],["1994-08-31",1.126,1.126,1.126,1.126,1246.0],["1994-09-01",1.1223,1.1223,1.1223,1.1223,21176.0],["1994-09-02",1.1223,1.1223,1.0923,1.0923,21799.0],["1994-09-06",1.0923,1.1522,1.0923,1.1522,4360.0],["1994-09-07",1.0923,1.1522,1.0923,1.1522,6851.0],["1994-09-08",1.1522,1.1522,1.1522,1.1522,0.0],["1994-09-09",1.0923,1.0923,1.0923,1.0923,1246.0],["1994-09-12",1.0923,1.1223,1.0774,1.1073,33632.0],["1994-09-13",1.0624,1.0624,1.0624,1.0624,623.0],["1994-09-14",1.0624,1.0624,1.0624,1.0624,0.0],["1994-09-15",1.0624,1.1223,1.0624,1.0624,2491.0],["1994-09-16",1.0624,1.0624,1.0624,1.0624,28649.0],["1994-09-19",1.1223,1.1223,1.0624,1.1223,9965.0],["1994-09-20",1.0624,1.0624,1.0624,1.0624,14325.0],["1994-09-21",1.0624,1.0624,1.0624,1.0624,0.0],["1994-09-22",1.0624,1.0624,1.0624,1.0624,0.0],["1994-09-23",1.0624,1.0624,1.0624,1.0624,623.0],["1994-09-26",1.1073,1.1073,1.0624,1.0624,10588.0],["1994-09-27",1.0624,1.0624,1.0624,1.0624,0.0],["1994-09-28",1.0624,1.0624,1.0624,1.0624,0.0],["1994-09-29",1.1073,1.1073,1.1073,1.1073,623.0],["1994-09-30",1.1073,1.1073,1.1073,1.1073,0.0],["1994-10-03",1.1073,1.1073,1.1073,1.1073,0.0],["1994-10-04",1.0624,1.0624,1.0624,1.0624,6851.0],["1994-10-05",1.0696,1.0696,1.0696,1.0696,4983.0],["1994-10-06",1.1148,1.1148,1.1148,1.1148,6228.0],["1994-10-07",1.1148,1.1148,1.1148,1.1148,623.0],["1994-10-10",1.0696,1.0696,1.0696,1.0696,7474.0],["1994-10-11",1.0696,1.0696,1.0696,1.0696,0.0],["1994-10-12",1.1148,1.1148,1.1148,1.1148,623.0],["1994-10-13",1.145,1.145,1.145,1.145,1868.0],["1994-10-14",1.145,1.145,1.145,1.145,0.0],["1994-10-17",1.1073,1.1073,1.0696,1.0696,3737.0],["1994-10-18",1.0696,1.0696,1.0696,1.0696,0.0],["1994-10-19",1.0696,1.0696,1.0696,1.0696,0.0],["1994-10-20",1.0696,1.0696,1.0696,1.0696,0.0],["1994-10-21",1.145,1.145,1.0696,1.145,4983.0],["1994-10-24",1.0696,1.0696,1.0696,1.0696,2491.0],["1994-10-25",1.0696,1.0696,1.0696,1.0696,0.0],["1994-10-26",1.1073,1.1073,1.1073,1.1073,18062.0],["1994-10-27",1.0696,1.0696,1.0696,1.0696,11211.0],["1994-10-28",1.0847,1.0847,1.0847,1.0847,18684.0],["1994-10-31",1.0696,1.1299,1.0696,1.0696,8719.0],["1994-11-01",1.1148,1.1148,1.0696,1.0696,12456.0],["1994-11-02",1.1148,1.1299,1.0696,1.0696,9342.0],["1994-11-03",1.1299,1.1299,1.0395,1.0395,9342.0],["1994-11-04",1.0395,1.1148,1.0395,1.1148,8719.0],["1994-11-07",1.0847,1.0847,1.0244,1.047,42974.0],["1994-11-08",1.047,1.047,1.047,1.047,0.0],["1994-11-09",1.047,1.047,1.047,1.047,0.0],["1994-11-10",1.0546,1.0847,0.9943,0.9943,8097.0],["1994-11-11",1.0696,1.0696,1.0395,1.0395,2491.0],["1994-11-14",1.0696,1.0696,1.047,1.047,1868.0],["1994-11-15",1.047,1.047,0.9943,0.9943,1246.0],["1994-11-16",1.047,1.047,0.9943,1.0094,2491.0],["1994-11-17",0.9943,1.047,0.9943,1.047,26158.0],["1994-11-18",1.0696,1.0696,0.9943,0.9943,3737.0],["1994-11-21",0.9943,1.0395,0.9943,1.0395,13702.0],["1994-11-22",1.0395,1.0395,1.0395,1.0395,0.0],["1994-11-23",0.9943,0.9943,0.9943,0.9943,2491.0],["1994-11-25",1.0244,1.0244,1.0244,1.0244,623.0],["1994-11-28",0.9943,1.0244,0.9943,1.0244,17439.0],["1994-11-29",1.0169,1.0169,1.0169,1.0169,1868.0],["1994-11-30",1.0395,1.0395,1.0395,1.0395,1246.0],["1994-12-01",1.0395,1.0395,1.0169,1.0169,1246.0],["1994-12-02",1.0395,1.0395,1.0169,1.0169,1868.0],["1994-12-05",1.0169,1.0169,1.0169,1.0169,623.0],["1994-12-06",1.0169,1.0169,1.0169,1.0169,1868.0],["1994-12-07",1.0169,1.0244,1.0169,1.0244,13702.0],["1994-12-08",1.0395,1.0395,1.0169,1.0169,44220.0],["1994-12-09",1.0094,1.0094,1.0094,1.0094,3114.0],["1994-12-12",1.0395,1.0395,1.0395,1.0395,2491.0],["1994-12-13",1.0395,1.0395,0.9793,0.9793,23044.0],["1994-12-14",0.9793,1.0395,0.9793,0.9793,11833.0],["1994-12-15",0.9793,0.9793,0.9793,0.9793,19307.0],["1994-12-16",0.9793,0.9793,0.9793,0.9793,9342.0],["1994-12-19",1.0244,1.0244,1.0018,1.0018,34878.0],["1994-12-20",0.9943,1.0395,0.9793,1.0395,20553.0],["1994-12-21",0.9793,1.0395,0.9793,1.0395,24290.0],["1994-12-22",0.9943,1.0395,0.9943,0.9943,33632.0],["1994-12-23",1.0018,1.0546,1.0018,1.0546,11211.0],["1994-12-27",1.0018,1.0546,1.0018,1.0546,6851.0],["1994-12-28",1.0018,1.0018,1.0018,1.0018,623.0],["1994-12-29",1.0018,1.0018,1.0018,1.0018,0.0],["1994-12-30",1.0018,1.0244,1.0018,1.0018,1868.0],["1995-01-03",1.0546,1.0546,1.0094,1.0546,2491.0],["1995-01-04",1.0546,1.0546,1.0546,1.0546,0.0],["1995-01-05",1.0546,1.0546,1.0546,1.0546,3114.0],["1995-01-06",1.0619,1.0619,1.0619,1.0619,1246.0],["1995-01-09",1.0619,1.0619,1.0619,1.0619,623.0],["1995-01-10",1.0088,1.0315,1.0088,1.0315,1868.0],["1995-01-11",1.0164,1.0164,1.0164,1.0164,4360.0],["1995-01-12",1.0619,1.0619,1.0619,1.0619,1868.0],["1995-01-13",1.0315,1.0315,1.0315,1.0315,623.0],["1995-01-16",1.0315,1.0315,1.0315,1.0315,0.0],["1995-01-17",1.0315,1.0315,1.0315,1.0315,0.0],["1995-01-18",1.0315,1.0315,1.0315,1.0315,3114.0],["1995-01-19",1.0315,1.0694,1.0315,1.0315,56053.0],["1995-01-20",1.0315,1.0315,1.0315,1.0315,1868.0],["1995-01-23",1.0315,1.077,1.0315,1.0315,26781.0],["1995-01-24",1.0315,1.0315,1.0315,1.0315,0.0],["1995-01-25",1.0315,1.0315,1.0315,1.0315,7474.0],["1995-01-26",1.077,1.077,1.0315,1.0315,51071.0],["1995-01-27",1.077,1.077,1.077,1.077,8097.0],["1995-01-30",1.0315,1.077,1.0315,1.0315,8097.0],["1995-01-31",1.077,1.077,1.077,1.077,1246.0],["1995-02-01",1.0315,1.0315,1.0315,1.0315,11211.0],["1995-02-02",1.0315,1.0619,1.0012,1.0315,13079.0],["1995-02-03",1.0467,1.0467,1.0012,1.0012,9965.0],["1995-02-06",1.0467,1.0467,1.0012,1.0012,11211.0],["1995-02-07",1.0315,1.0315,1.0315,1.0315,18684.0],["1995-02-08",1.0315,1.0315,1.0315,1.0315,0.0],["1995-02-09",1.0315,1.0315,1.0088,1.0164,52939.0],["1995-02-10",1.0012,1.0619,1.0012,1.0619,9965.0],["1995-02-13",1.0164,1.0315,1.0164,1.0164,6228.0],["1995-02-14",1.0164,1.077,1.0164,1.077,4360.0],["1995-02-15",1.0164,1.0164,1.0164,1.0164,623.0],["1995-02-16",1.077,1.077,1.077,1.077,623.0],["1995-02-17",1.0164,1.077,1.0164,1.077,11833.0],["1995-02-21",1.077,1.077,1.0694,1.0694,1246.0],["1995-02-22",1.077,1.077,1.077,1.077,1868.0],["1995-02-23",1.0619,1.0694,1.0619,1.0694,33632.0],["1995-02-24",1.077,1.0922,1.077,1.0922,8097.0],["1995-02-27",1.0922,1.0922,1.0922,1.0922,0.0],["1995-02-28",1.0315,1.0315,1.0315,1.0315,1246.0],["1995-03-01",1.0315,1.0315,1.0315,1.0315,3737.0],["1995-03-02",1.0315,1.0922,1.0315,1.0922,3114.0],["1995-03-03",1.0315,1.0315,1.0315,1.0315,3737.0],["1995-03-06",1.0922,1.0922,1.0315,1.0619,1868.0],["1995-03-07",1.0315,1.0315,1.0315,1.0315,11833.0],["1995-03-08",1.0694,1.077,1.0315,1.0694,36746.0],["1995-03-09",1.0694,1.0694,1.0694,1.0694,0.0],["1995-03-10",1.0694,1.0694,1.0694,1.0694,0.0],["1995-03-13",1.0315,1.0922,1.0315,1.0315,2491.0],["1995-03-14",1.0619,1.0922,1.0619,1.0922,2491.0],["1995-03-15",1.0467,1.0619,1.0467,1.0467,1868.0],["1995-03-16",1.0922,1.0922,1.0922,1.0922,1246.0],["1995-03-17",1.0467,1.0467,1.0467,1.0467,2491.0],["1995-03-20",1.0467,1.0922,1.0467,1.0922,41106.0],["1995-03-21",1.1225,1.1225,1.1225,1.1225,9342.0],["1995-03-22",1.1225,1.1225,1.1225,1.1225,0.0],["1995-03-23",1.1225,1.1225,1.1225,1.1225,0.0],["1995-03-24",1.0467,1.1074,1.0467,1.0922,117712.0],["1995-03-27",1.0619,1.1377,1.0619,1.096,33009.0],["1995-03-28",1.0922,1.1074,1.0922,1.0922,39860.0],["1995-03-29",1.1074,1.1074,1.1074,1.1074,31141.0],["1995-03-30",1.1074,1.1074,1.1074,1.1074,0.0],["1995-03-31",1.1165,1.1165,1.1165,1.1165,0.0],["1995-04-03",1.1165,1.1165,1.1165,1.1165,0.0],["1995-04-04",1.1013,1.1318,1.1013,1.1318,10588.0],["1995-04-05",1.1471,1.1471,1.1013,1.1013,18062.0],["1995-04-06",1.1471,1.1471,1.1013,1.1013,4983.0],["1995-04-07",1.1013,1.1013,1.1013,1.1013,0.0],["1995-04-10",1.1165,1.1165,1.1165,1.1165,623.0],["1995-04-11",1.1013,1.1318,1.1013,1.1318,8097.0],["1995-04-12",1.1165,1.1165,1.1013,1.1013,20553.0],["1995-04-13",1.1165,1.1165,1.1013,1.1013,26158.0],["1995-04-17",1.1013,1.1013,1.1013,1.1013,0.0],["1995-04-18",1.1471,1.1471,1.1471,1.1471,1246.0],["1995-04-19",1.1471,1.1471,1.1013,1.1013,6228.0],["1995-04-20",1.1318,1.1318,1.1013,1.1013,4983.0],["1995-04-21",1.1013,1.1013,1.1013,1.1013,3114.0],["1995-04-24",1.1471,1.1471,1.1471,1.1471,2491.0],["1995-04-25",1.1452,1.1452,1.1318,1.1318,6228.0],["1995-04-26",1.1165,1.1165,1.1165,1.1165,7474.0],["1995-04-27",1.1013,1.1013,1.1013,1.1013,12456.0],["1995-04-28",1.1471,1.1471,1.1318,1.1318,14325.0],["1995-05-01",1.1013,1.193,1.1013,1.193,75983.0],["1995-05-02",1.2236,1.2848,1.2236,1.2542,39860.0],["1995-05-03",1.2236,1.2236,1.2083,1.2083,50448.0],["1995-05-04",1.2389,1.2389,1.2389,1.2389,1868.0],["1995-05-05",1.2389,1.2389,1.1777,1.1777,1868.0],["1995-05-08",1.2389,1.2389,1.2389,1.2389,4360.0],["1995-05-09",1.2542,1.2542,1.2542,1.2542,1868.0],["1995-05-10",1.3123,1.3123,1.2114,1.2114,1699.0],["1995-05-11",1.2114,1.2114,1.2114,1.2114,0.0],["1995-05-12",1.2114,1.3123,1.2114,1.3123,7361.0],["1995-05-15",1.3123,1.3123,1.2282,1.3123,9625.0],["1995-05-16",1.3123,1.3123,1.3123,1.3123,0.0],["1995-05-17",1.2282,1.3123,1.2282,1.2282,2831.0],["1995-05-18",1.2282,1.2282,1.2282,1.2282,1699.0],["1995-05-19",1.2282,1.2282,1.2282,1.2282,2265.0],["1995-05-22",1.3123,1.3123,1.3123,1.3123,1132.0],["1995-05-23",1.3123,1.3123,1.2282,1.2787,5662.0],["1995-05-24",1.245,1.245,1.2282,1.2282,14155.0],["1995-05-25",1.3123,1.3123,1.2282,1.2787,9059.0],["1995-05-26",1.2282,1.2282,1.2282,1.2282,1132.0],["1995-05-30",1.2282,1.2282,1.2282,1.2282,0.0],["1995-05-31",1.2282,1.2282,1.2282,1.2282,12456.0],["1995-06-01",1.2282,1.2282,1.2282,1.2282,1132.0],["1995-06-02",1.2282,1.2955,1.2282,1.2955,18118.0],["1995-06-05",1.2955,1.3123,1.2114,1.2787,7361.0],["1995-06-06",1.2787,1.2787,1.2787,1.2787,0.0],["1995-06-07",1.2955,1.2955,1.2114,1.2114,57186.0],["1995-06-08",1.2114,1.2787,1.2114,1.2787,9625.0],["1995-06-09",1.2114,1.245,1.2114,1.245,2265.0],["1995-06-12",1.245,1.245,1.2114,1.2114,3963.0],["1995-06-13",1.2114,1.2787,1.2114,1.2787,1132.0],["1995-06-14",1.2114,1.2787,1.2114,1.2787,5662.0],["1995-06-15",1.2787,1.2787,1.2787,1.2787,0.0],["1995-06-16",1.2114,1.2787,1.2114,1.2787,2265.0],["1995-06-19",1.2787,1.2787,1.2787,1.2787,1132.0],["1995-06-20",1.2787,1.2787,1.2114,1.2114,2265.0],["1995-06-21",1.2787,1.2787,1.2114,1.2787,7361.0],["1995-06-22",1.2787,1.2787,1.2787,1.2787,5662.0],["1995-06-23",1.2114,1.2114,1.2114,1.2114,2265.0],["1995-06-26",1.2114,1.2787,1.2114,1.2114,11890.0],["1995-06-27",1.245,1.2787,1.2114,1.2787,9059.0],["1995-06-28",1.2955,1.3123,1.2955,1.3123,4530.0],["1995-06-29",1.3123,1.3123,1.3123,1.3123,566.0],["1995-06-30",1.3123,1.3123,1.3123,1.3123,11324.0],["1995-07-03",1.3123,1.3123,1.3123,1.3123,0.0],["1995-07-05",1.2114,1.2114,1.2114,1.2114,36236.0],["1995-07-06",1.2282,1.2282,1.1946,1.1946,31141.0],["1995-07-07",1.245,1.2787,1.245,1.2618,5096.0],["1995-07-10",1.1946,1.245,1.1946,1.2114,20383.0],["1995-07-11",1.2555,1.2555,1.2046,1.2216,6794.0],["1995-07-12",1.2216,1.2216,1.2216,1.2216,566.0],["1995-07-13",1.2046,1.2046,1.2046,1.2046,2831.0],["1995-07-14",1.2555,1.2555,1.2555,1.2555,4530.0],["1995-07-17",1.2555,1.2555,1.2046,1.2088,29442.0],["1995-07-18",1.2258,1.2555,1.2046,1.2555,46994.0],["1995-07-19",1.2555,1.2555,1.2046,1.2046,39634.0],["1995-07-20",1.2555,1.2555,1.2555,1.2555,12456.0],["1995-07-21",1.2555,1.2555,1.2046,1.2046,4530.0],["1995-07-24",1.2046,1.2555,1.2046,1.2216,49825.0],["1995-07-25",1.2046,1.2555,1.2046,1.2555,4530.0],["1995-07-26",1.2555,1.2555,1.2046,1.2555,46428.0],["1995-07-27",1.2385,1.2555,1.2216,1.2555,49259.0],["1995-07-28",1.2555,1.2725,1.2555,1.2555,28876.0],["1995-07-31",1.2555,1.3234,1.2555,1.2894,48127.0],["1995-08-01",1.2894,1.3234,1.2894,1.3234,15853.0],["1995-08-02",1.3234,1.3234,1.3064,1.3234,8493.0],["1995-08-03",1.3149,1.3149,1.2894,1.2894,12456.0],["1995-08-04",1.3149,1.3149,1.3149,1.3149,5662.0],["1995-08-07",1.3149,1.3149,1.2894,1.2894,19251.0],["1995-08-08",1.3149,1.3149,1.2915,1.3149,7361.0],["1995-08-09",1.3149,1.3149,1.3149,1.3149,3397.0],["1995-08-10",1.3149,1.3149,1.3149,1.3149,4530.0],["1995-08-11",1.3149,1.3149,1.2894,1.2894,3963.0],["1995-08-14",1.2894,1.3573,1.2894,1.3573,1132.0],["1995-08-15",1.3573,1.3573,1.3149,1.3149,7927.0],["1995-08-16",1.2894,1.3573,1.2894,1.3064,5096.0],["1995-08-17",1.3573,1.3573,1.3573,1.3573,9059.0],["1995-08-18",1.3234,1.3234,1.3234,1.3234,1132.0],["1995-08-21",1.3573,1.3573,1.3064,1.3234,3397.0],["1995-08-22",1.3573,1.3573,1.3064,1.3064,8493.0],["1995-08-23",1.3064,1.3234,1.3064,1.3064,11890.0],["1995-08-24",1.3064,1.3064,1.3064,1.3064,0.0],["1995-08-25",1.3234,1.3403,1.3234,1.3403,9059.0],["1995-08-28",1.3064,1.3064,1.3064,1.3064,1699.0],["1995-08-29",1.3403,1.3573,1.3064,1.3573,20949.0],["1995-08-30",1.4251,1.493,1.3573,1.493,37369.0],["1995-08-31",1.476,1.476,1.476,1.476,1132.0],["1995-09-01",1.3912,1.493,1.3912,1.476,9625.0],["1995-09-05",1.3912,1.493,1.3912,1.493,10758.0],["1995-09-06",1.493,1.493,1.3912,1.4591,8493.0],["1995-09-07",1.476,1.476,1.476,1.476,4530.0],["1995-09-08",1.476,1.476,1.3912,1.3912,1699.0],["1995-09-11",1.3912,1.476,1.3912,1.476,7927.0],["1995-09-12",1.4591,1.4591,1.3912,1.3912,1699.0],["1995-09-13",1.4591,1.4591,1.3912,1.4591,16986.0],["1995-09-14",1.3912,1.4591,1.3912,1.4251,9625.0],["1995-09-15",1.4591,1.4591,1.4506,1.4506,11324.0],["1995-09-18",1.3912,1.4336,1.3912,1.4336,26045.0],["1995-09-19",1.3912,1.4336,1.3912,1.3912,9625.0],["1995-09-20",1.3912,1.3912,1.3912,1.3912,1132.0],["1995-09-21",1.3912,1.3912,1.3912,1.3912,8493.0],["1995-09-22",1.4421,1.4421,1.4421,1.4421,566.0],["1995-09-25",1.4421,1.4421,1.4421,1.4421,1132.0],["1995-09-26",1.3742,1.4251,1.3742,1.3742,50391.0],["1995-09-27",1.4082,1.4082,1.3488,1.3488,1699.0],["1995-09-28",1.3488,1.3488,1.3488,1.3488,0.0],["1995-09-29",1.4082,1.4082,1.4082,1.4082,2265.0],["1995-10-02",1.3488,1.3742,1.2555,1.3234,36803.0],["1995-10-03",1.3234,1.3742,1.3234,1.3742,5096.0],["1995-10-04",1.3742,1.3742,1.3742,1.3742,0.0],["1995-10-05",1.3742,1.3742,1.3742,1.3742,3397.0],["1995-10-06",1.2555,1.2555,1.2555,1.2555,566.0],["1995-10-09",1.3573,1.3573,1.3573,1.3573,7927.0],["1995-10-10",1.3573,1.3573,1.2555,1.2555,3397.0],["1995-10-11",1.3085,1.3171,1.3085,1.3171,7927.0],["1995-10-12",1.3684,1.3684,1.2658,1.3684,4530.0],["1995-10-13",1.3684,1.3684,1.3684,1.3684,6794.0],["1995-10-16",1.3684,1.4197,1.3684,1.4197,44729.0],["1995-10-17",1.4197,1.4197,1.4197,1.4197,0.0],["1995-10-18",1.4197,1.4197,1.3684,1.4197,7927.0],["1995-10-19",1.4197,1.4197,1.3598,1.4111,6794.0],["1995-10-20",1.3855,1.3855,1.3855,1.3855,1132.0],["1995-10-23",1.4197,1.4197,1.4197,1.4197,2265.0],["1995-10-24",1.4368,1.4539,1.4026,1.4026,30575.0],["1995-10-25",1.4967,1.4967,1.4026,1.4026,63414.0],["1995-10-26",1.4881,1.4881,1.4881,1.4881,3963.0],["1995-10-27",1.4881,1.4881,1.4197,1.4197,6228.0],["1995-10-30",1.4026,1.4881,1.4026,1.4368,5662.0],["1995-10-31",1.4881,1.4881,1.4026,1.4026,11324.0],["1995-11-01",1.4026,1.4026,1.4026,1.4026,0.0],["1995-11-02",1.4026,1.4026,1.4026,1.4026,1132.0],["1995-11-03",1.4026,1.471,1.4026,1.471,1699.0],["1995-11-06",1.4026,1.4881,1.4026,1.4881,6228.0],["1995-11-07",1.471,1.471,1.4026,1.471,4530.0],["1995-11-08",1.471,1.471,1.471,1.471,1132.0],["1995-11-09",1.4026,1.4026,1.4026,1.4026,2265.0],["1995-11-10",1.4026,1.4026,1.4026,1.4026,7927.0],["1995-11-13",1.4026,1.4026,1.4026,1.4026,8493.0],["1995-11-14",1.4026,1.4368,1.4026,1.4197,35104.0],["1995-11-15",1.3684,1.3855,1.3684,1.3855,1132.0],["1995-11-16",1.4197,1.4197,1.4197,1.4197,3963.0],["1995-11-17",1.4197,1.4197,1.4197,1.4197,1699.0],["1995-11-20",1.4197,1.4197,1.3684,1.3684,2265.0],["1995-11-21",1.4197,1.4197,1.4197,1.4197,3397.0],["1995-11-22",1.3855,1.4197,1.3684,1.4197,6794.0],["1995-11-24",1.4197,1.4197,1.4197,1.4197,2265.0],["1995-11-27",1.4197,1.4197,1.3684,1.4197,67943.0],["1995-11-28",1.4197,1.4197,1.3684,1.3684,4530.0],["1995-11-29",1.4197,1.4197,1.3684,1.3684,5096.0],["1995-11-30",1.4197,1.4197,1.4197,1.4197,16420.0],["1995-12-01",1.3684,1.4197,1.3684,1.4197,3397.0],["1995-12-04",1.4197,1.4368,1.3684,1.4368,16986.0],["1995-12-05",1.4368,1.4368,1.4368,1.4368,566.0],["1995-12-06",1.3684,1.4368,1.3684,1.4368,2265.0],["1995-12-07",1.4368,1.4368,1.3684,1.4368,4530.0],["1995-12-08",1.4368,1.4368,1.3684,1.3684,12456.0],["1995-12-11",1.4368,1.4368,1.4368,1.4368,1132.0],["1995-12-12",1.4368,1.4368,1.4368,1.4368,1699.0],["1995-12-13",1.4368,1.4368,1.4368,1.4368,2265.0],["1995-12-14",1.3684,1.4368,1.3684,1.4368,3397.0],["1995-12-15",1.3684,1.4197,1.3684,1.4197,3397.0],["1995-12-18",1.4026,1.4026,1.3342,1.3342,5096.0],["1995-12-19",1.3342,1.4026,1.3342,1.3342,15287.0],["1995-12-20",1.3342,1.4026,1.3342,1.4026,2831.0],["1995-12-21",1.3342,1.3342,1.3342,1.3342,1132.0],["1995-12-22",1.3342,1.4026,1.3342,1.4026,3963.0],["1995-12-26",1.3342,1.3342,1.3342,1.3342,2265.0],["1995-12-27",1.4026,1.4026,1.3855,1.3855,3397.0],["1995-12-28",1.3855,1.4026,1.3342,1.3342,8493.0],["1995-12-29",1.4026,1.4026,1.3342,1.3855,8493.0],["1996-01-02",1.3855,1.3855,1.3342,1.3342,17552.0],["1996-01-03",1.3855,1.3855,1.3342,1.3684,9059.0],["1996-01-04",1.3855,1.3855,1.3342,1.3855,39634.0],["1996-01-05",1.3855,1.3855,1.3855,1.3855,2831.0],["1996-01-08",1.3855,1.3855,1.3855,1.3855,1132.0],["1996-01-09",1.362,1.362,1.362,1.362,566.0],["1996-01-10",1.362,1.3965,1.362,1.3793,5096.0],["1996-01-11",1.362,1.3965,1.362,1.3965,10192.0],["1996-01-12",1.3879,1.3965,1.362,1.3965,82664.0],["1996-01-15",1.3965,1.3965,1.362,1.362,4530.0],["1996-01-16",1.362,1.3965,1.362,1.3793,32839.0],["1996-01-17",1.3793,1.3793,1.3793,1.3793,0.0],["1996-01-18",1.431,1.431,1.362,1.362,15853.0],["1996-01-19",1.3448,1.362,1.3448,1.362,2265.0],["1996-01-22",1.3448,1.431,1.3448,1.4138,13589.0],["1996-01-23",1.3448,1.4051,1.3448,1.4051,12456.0],["1996-01-24",1.3448,1.4051,1.3448,1.4051,5096.0],["1996-01-25",1.3448,1.431,1.3448,1.431,9625.0],["1996-01-26",1.431,1.431,1.362,1.3965,18684.0],["1996-01-29",1.362,1.362,1.362,1.362,1132.0],["1996-01-30",1.362,1.362,1.362,1.362,0.0],["1996-01-31",1.362,1.431,1.362,1.431,3397.0],["1996-02-01",1.431,1.431,1.3793,1.3793,13589.0],["1996-02-02",1.3793,1.3793,1.3793,1.3793,566.0],["1996-02-05",1.3793,1.3793,1.3793,1.3793,7927.0],["1996-02-06",1.3793,1.3793,1.3793,1.3793,566.0],["1996-02-07",1.3793,1.3793,1.3793,1.3793,0.0],["1996-02-08",1.3793,1.3793,1.3793,1.3793,566.0],["1996-02-09",1.3793,1.4655,1.3793,1.4396,10758.0],["1996-02-12",1.4138,1.4655,1.4138,1.4655,6228.0],["1996-02-13",1.4655,1.4655,1.3793,1.3793,5662.0],["1996-02-14",1.3793,1.3793,1.3793,1.3793,566.0],["1996-02-15",1.3965,1.3965,1.3965,1.3965,1132.0],["1996-02-16",1.4655,1.4655,1.4224,1.4224,22648.0],["1996-02-20",1.3965,1.4051,1.3965,1.4051,14721.0],["1996-02-21",1.3965,1.4138,1.3965,1.4138,5096.0],["1996-02-22",1.4655,1.4655,1.3965,1.4396,6794.0],["1996-02-23",1.3965,1.4482,1.3965,1.4482,7927.0],["1996-02-26",1.4482,1.4482,1.4482,1.4482,0.0],["1996-02-27",1.4482,1.4827,1.4138,1.4138,22648.0],["1996-02-28",1.4138,1.4827,1.4138,1.4655,2265.0],["1996-02-29",1.4827,1.4827,1.4138,1.4138,1699.0],["1996-03-01",1.4138,1.4827,1.4138,1.4396,7361.0],["1996-03-04",1.4138,1.4138,1.4138,1.4138,4530.0],["1996-03-05",1.4138,1.4138,1.4138,1.4138,3397.0],["1996-03-06",1.4482,1.4655,1.4138,1.4655,5096.0],["1996-03-07",1.4138,1.5172,1.4138,1.4655,5662.0],["1996-03-08",1.4138,1.4138,1.4138,1.4138,566.0],["1996-03-11",1.4138,1.4827,1.4138,1.4138,9625.0],["1996-03-12",1.4138,1.4138,1.4138,1.4138,2831.0],["1996-03-13",1.4138,1.4138,1.4138,1.4138,0.0],["1996-03-14",1.4138,1.4138,1.4138,1.4138,1132.0],["1996-03-15",1.4827,1.4827,1.4138,1.4138,5662.0],["1996-03-18",1.4827,1.4827,1.4482,1.4482,13589.0],["1996-03-19",1.4138,1.4138,1.4138,1.4138,1132.0],["1996-03-20",1.431,1.4827,1.431,1.4569,19817.0],["1996-03-21",1.4655,1.5172,1.4655,1.5172,14721.0],["1996-03-22",1.5172,1.5517,1.4827,1.4827,13589.0],["1996-03-25",1.5517,1.5517,1.4827,1.5517,12456.0],["1996-03-26",1.5517,1.5517,1.5517,1.5517,566.0],["1996-03-27",1.5517,1.5517,1.5344,1.5517,3963.0],["1996-03-28",1.5517,1.5517,1.5517,1.5517,566.0],["1996-03-29",1.5172,1.5172,1.5172,1.5172,3397.0],["1996-04-01",1.4827,1.4827,1.4827,1.4827,19817.0],["1996-04-02",1.5172,1.5172,1.4913,1.4913,18118.0],["1996-04-03",1.5344,1.5344,1.4827,1.4827,3397.0],["1996-04-04",1.4938,1.546,1.4938,1.546,31141.0],["1996-04-08",1.5286,1.5286,1.4591,1.4591,5096.0],["1996-04-09",1.5286,1.5286,1.4591,1.5286,31707.0],["1996-04-10",1.4938,1.4938,1.4938,1.4938,3397.0],["1996-04-11",1.5286,1.5286,1.5286,1.5286,2265.0],["1996-04-12",1.5286,1.5286,1.5286,1.5286,566.0],["1996-04-15",1.5286,1.5633,1.4938,1.5633,23780.0],["1996-04-16",1.5633,1.5633,1.5286,1.5286,6794.0],["1996-04-17",1.4591,1.4591,1.4591,1.4591,3963.0],["1996-04-18",1.5286,1.5286,1.4765,1.4765,3397.0],["1996-04-19",1.4591,1.4591,1.4591,1.4591,7927.0],["1996-04-22",1.4938,1.4938,1.4938,1.4938,1699.0],["1996-04-23",1.4765,1.5633,1.4765,1.4938,6228.0],["1996-04-24",1.5633,1.5633,1.5633,1.5633,3963.0],["1996-04-25",1.4765,1.5981,1.4765,1.5981,3397.0],["1996-04-26",1.5981,1.5981,1.5112,1.5112,12456.0],["1996-04-29",1.5981,1.7023,1.5981,1.7023,55487.0],["1996-04-30",1.7023,1.7023,1.6502,1.6502,43031.0],["1996-05-01",1.6849,1.6849,1.6849,1.6849,1132.0],["1996-05-02",1.6502,1.7023,1.6502,1.7023,32273.0],["1996-05-03",1.6675,1.6675,1.6675,1.6675,12456.0],["1996-05-06",1.7023,1.7023,1.6675,1.7023,11324.0],["1996-05-07",1.6241,1.6241,1.6241,1.6241,1029.0],["1996-05-08",1.6814,1.6814,1.6814,1.6814,7721.0],["1996-05-09",1.6814,1.6814,1.6814,1.6814,515.0],["1996-05-10",1.6814,1.6814,1.6814,1.6814,4633.0],["1996-05-13",1.6814,1.6814,1.6432,1.6432,1544.0],["1996-05-14",1.6814,1.6814,1.6814,1.6814,515.0],["1996-05-15",1.6814,1.6814,1.6241,1.6432,3088.0],["1996-05-16",1.6528,1.6528,1.6528,1.6528,20589.0],["1996-05-17",1.6241,1.6814,1.6241,1.6814,6691.0],["1996-05-20",1.6814,1.6814,1.6241,1.6719,7721.0],["1996-05-21",1.6814,1.6814,1.6814,1.6814,3088.0],["1996-05-22",1.6528,1.6528,1.6528,1.6528,10294.0],["1996-05-23",1.6241,1.6241,1.6241,1.6241,5147.0],["1996-05-24",1.6241,1.6814,1.6241,1.6814,33972.0],["1996-05-28",1.6528,1.6528,1.6528,1.6528,5662.0],["1996-05-29",1.6814,1.6814,1.6814,1.6814,515.0],["1996-05-30",1.6814,1.6814,1.6241,1.6814,14927.0],["1996-05-31",1.6814,1.6814,1.6241,1.6814,29339.0],["1996-06-03",1.6814,1.6814,1.6241,1.6241,3088.0],["1996-06-04",1.6241,1.6814,1.6241,1.6623,18015.0],["1996-06-05",1.6814,1.6814,1.6241,1.6241,3088.0],["1996-06-06",1.6623,1.6623,1.6432,1.6432,15956.0],["1996-06-07",1.6623,1.6623,1.6241,1.6623,7721.0],["1996-06-10",1.6623,1.6623,1.6241,1.6623,11839.0],["1996-06-11",1.6623,1.6623,1.6623,1.6623,2574.0],["1996-06-12",1.6241,1.6623,1.6241,1.6623,1029.0],["1996-06-13",1.6623,1.6623,1.6623,1.6623,0.0],["1996-06-14",1.6623,1.6623,1.6623,1.6623,3603.0],["1996-06-17",1.6623,1.6623,1.6623,1.6623,0.0],["1996-06-18",1.6623,1.6623,1.6623,1.6623,0.0],["1996-06-19",1.6241,1.6623,1.6241,1.6623,11324.0],["1996-06-20",1.6623,1.6623,1.6576,1.6576,2059.0],["1996-06-21",1.6241,1.6432,1.6241,1.6241,9265.0],["1996-06-24",1.6241,1.6241,1.6241,1.6241,0.0],["1996-06-25",1.6623,1.6623,1.6241,1.6337,37575.0],["1996-06-26",1.6241,1.6241,1.6241,1.6241,515.0],["1996-06-27",1.6432,1.6432,1.6241,1.6241,6691.0],["1996-06-28",1.6432,1.6432,1.6241,1.6241,22648.0],["1996-07-01",1.6623,1.6623,1.6241,1.6241,8750.0],["1996-07-02",1.6623,1.6623,1.6241,1.6432,13898.0],["1996-07-03",1.6623,1.6623,1.6241,1.6432,3603.0],["1996-07-05",1.6623,1.6623,1.6528,1.6528,5662.0],["1996-07-08",1.6528,1.6528,1.6528,1.6528,0.0],["1996-07-09",1.6747,1.6747,1.6362,1.6362,6691.0],["1996-07-10",1.6555,1.6555,1.5592,1.5592,22133.0],["1996-07-11",1.6362,1.6362,1.6362,1.6362,2574.0],["1996-07-12",1.6362,1.6362,1.6362,1.6362,0.0],["1996-07-15",1.5592,1.6362,1.5592,1.5592,5662.0],["1996-07-16",1.6362,1.6362,1.5592,1.5592,1029.0],["1996-07-17",1.5592,1.6362,1.5592,1.6362,7206.0],["1996-07-18",1.6362,1.6362,1.6362,1.6362,2059.0],["1996-07-19",1.6362,1.6362,1.6266,1.6266,3603.0],["1996-07-22",1.6362,1.6362,1.6362,1.6362,1544.0],["1996-07-23",1.6362,1.6362,1.5592,1.5785,6177.0],["1996-07-24",1.5785,1.5785,1.5785,1.5785,0.0],["1996-07-25",1.5592,1.6362,1.5592,1.6362,12868.0],["1996-07-26",1.6362,1.6555,1.6362,1.6362,9780.0],["1996-07-29",1.6266,1.6266,1.6266,1.6266,1029.0],["1996-07-30",1.6362,1.6362,1.617,1.6362,17501.0],["1996-07-31",1.6362,1.6362,1.6362,1.6362,1029.0],["1996-08-01",1.6362,1.6362,1.5592,1.5592,3088.0],["1996-08-02",1.5592,1.5592,1.5592,1.5592,0.0],["1996-08-05",1.5785,1.617,1.5785,1.5785,4118.0],["1996-08-06",1.5785,1.5785,1.5785,1.5785,0.0],["1996-08-07",1.617,1.617,1.5977,1.5977,11324.0],["1996-08-08",1.6362,1.6362,1.6362,1.6362,515.0],["1996-08-09",1.6362,1.6362,1.6362,1.6362,0.0],["1996-08-12",1.5785,1.7132,1.5785,1.617,17501.0],["1996-08-13",1.7132,1.7132,1.7132,1.7132,7206.0],["1996-08-14",1.7132,1.7517,1.6362,1.7517,7206.0],["1996-08-15",1.7517,1.7517,1.6555,1.7517,8750.0],["1996-08-16",1.7517,1.7517,1.6555,1.6555,6177.0],["1996-08-19",1.7517,1.7902,1.7132,1.7132,26766.0],["1996-08-20",1.7902,1.7902,1.7132,1.7902,10294.0],["1996-08-21",1.7902,1.8287,1.7902,1.8095,17501.0],["1996-08-22",1.8095,1.8095,1.8095,1.8095,1029.0],["1996-08-23",1.8095,1.8095,1.8095,1.8095,515.0],["1996-08-26",1.7132,1.7902,1.7132,1.7902,5147.0],["1996-08-27",1.7806,1.7902,1.7806,1.7902,1544.0],["1996-08-28",1.789,1.789,1.789,1.789,2059.0],["1996-08-29",1.7806,1.7902,1.7806,1.7902,3088.0],["1996-08-30",1.7902,1.7902,1.7902,1.7902,1544.0],["1996-09-03",1.771,1.8095,1.771,1.8095,20589.0],["1996-09-04",1.7902,1.8095,1.7902,1.8095,3603.0],["1996-09-05",1.8287,1.8287,1.8095,1.8287,10294.0],["1996-09-06",1.8672,1.8672,1.848,1.848,1029.0],["1996-09-09",1.8672,1.8865,1.8287,1.848,10809.0],["1996-09-10",1.8287,1.9057,1.8287,1.848,3088.0],["1996-09-11",1.8865,1.9057,1.8287,1.848,19045.0],["1996-09-12",1.9057,1.9057,1.8287,1.848,31398.0],["1996-09-13",1.848,1.9057,1.848,1.8672,20589.0],["1996-09-16",1.9057,1.9057,1.9057,1.9057,2059.0],["1996-09-17",1.848,1.9057,1.848,1.9057,3603.0],["1996-09-18",1.9057,1.9057,1.848,1.9057,10809.0],["1996-09-19",1.848,1.8961,1.848,1.8961,31913.0],["1996-09-20",1.925,1.925,1.848,1.925,3603.0],["1996-09-23",1.925,1.9442,1.925,1.9442,8750.0],["1996-09-24",1.9442,1.9442,1.848,1.925,14927.0],["1996-09-25",1.925,1.925,1.925,1.925,0.0],["1996-09-26",1.848,1.848,1.848,1.848,2574.0],["1996-09-27",1.9442,1.9442,1.9442,1.9442,2059.0],["1996-09-30",1.848,1.848,1.848,1.848,2574.0],["1996-10-01",1.848,1.848,1.848,1.848,0.0],["1996-10-02",1.848,1.848,1.848,1.848,2574.0],["1996-10-03",1.9442,1.9442,1.9442,1.9442,515.0],["1996-10-04",1.9442,1.9442,1.848,1.9442,9780.0],["1996-10-07",1.9442,1.9442,1.9442,1.9442,5147.0],["1996-10-08",1.8576,1.9442,1.848,1.925,34486.0],["1996-10-09",1.848,1.848,1.848,1.848,2059.0],["1996-10-10",1.9379,1.9379,1.9185,1.9185,8236.0],["1996-10-11",1.8604,1.9379,1.8604,1.9185,8236.0],["1996-10-14",1.9379,1.9379,1.9379,1.9379,3603.0],["1996-10-15",1.9282,1.9573,1.8991,1.9573,5662.0],["1996-10-16",1.8798,1.8798,1.8798,1.8798,2059.0],["1996-10-17",1.9573,1.9573,1.9573,1.9573,2059.0],["1996-10-18",1.8604,1.9573,1.8604,1.9573,3088.0],["1996-10-21",1.8604,1.9379,1.8604,1.9282,6177.0],["1996-10-22",1.9282,1.9282,1.9282,1.9282,0.0],["1996-10-23",1.9573,1.9573,1.8604,1.9379,2574.0],["1996-10-24",1.8652,1.9282,1.8604,1.9282,35001.0],["1996-10-25",1.9573,1.9573,1.9379,1.9379,3603.0],["1996-10-28",1.9379,1.9379,1.9379,1.9379,0.0],["1996-10-29",1.9573,1.9573,1.9476,1.9476,9265.0],["1996-10-30",1.9573,1.9573,1.9573,1.9573,515.0],["1996-10-31",1.8604,1.9573,1.8604,1.9573,2059.0],["1996-11-01",1.9379,1.9573,1.8604,1.9379,13898.0],["1996-11-04",1.8604,1.9379,1.8604,1.9379,9780.0],["1996-11-05",1.9379,1.9379,1.9379,1.9379,2574.0],["1996-11-06",1.9379,1.9379,1.9379,1.9379,0.0],["1996-11-07",1.9379,1.9379,1.9379,1.9379,1029.0],["1996-11-08",1.9379,1.9379,1.9379,1.9379,1029.0],["1996-11-11",1.9379,1.9379,1.8604,1.8604,1544.0],["1996-11-12",1.9379,1.9379,1.8604,1.8604,17501.0],["1996-11-13",1.9379,1.9379,1.9185,1.9379,6177.0],["1996-11-14",1.8701,1.8798,1.8701,1.8798,3088.0],["1996-11-15",1.8798,1.8798,1.8798,1.8798,0.0],["1996-11-18",1.9379,1.9379,1.8604,1.8991,19559.0],["1996-11-19",1.9379,1.9379,1.8604,1.8604,2059.0],["1996-11-20",1.8991,1.8991,1.8991,1.8991,515.0],["1996-11-21",1.8991,1.8991,1.8991,1.8991,0.0],["1996-11-22",1.8216,1.8604,1.8216,1.8604,12868.0],["1996-11-25",1.8216,1.9185,1.8216,1.9185,9780.0],["1996-11-26",1.8216,1.9185,1.8216,1.9185,4118.0],["1996-11-27",1.8991,1.8991,1.8991,1.8991,4633.0],["1996-11-29",1.8991,1.8991,1.8991,1.8991,515.0],["1996-12-02",1.8991,1.8991,1.8991,1.8991,515.0],["1996-12-03",1.8216,1.8604,1.8216,1.8604,1544.0],["1996-12-04",1.8216,1.8216,1.8216,1.8216,1029.0],["1996-12-05",1.8604,1.8991,1.8604,1.8991,5147.0],["1996-12-06",1.8604,1.8991,1.8604,1.8991,4633.0],["1996-12-09",1.8022,1.8022,1.8022,1.8022,4118.0],["1996-12-10",1.8022,1.8022,1.8022,1.8022,1029.0],["1996-12-11",1.8022,1.8022,1.8022,1.8022,0.0],["1996-12-12",1.8991,1.8991,1.8604,1.8604,1544.0],["1996-12-13",1.8604,1.8604,1.8119,1.8119,2059.0],["1996-12-16",1.8991,1.8991,1.8022,1.841,2059.0],["1996-12-17",1.8022,1.8991,1.8022,1.841,4118.0],["1996-12-18",1.8507,1.8507,1.8022,1.8022,4118.0],["1996-12-19",1.8991,1.8991,1.8991,1.8991,2059.0],["1996-12-20",1.8991,1.8991,1.8022,1.8604,15956.0],["1996-12-23",1.8991,1.8991,1.8022,1.8022,9780.0],["1996-12-24",1.8022,1.8022,1.8022,1.8022,0.0],["1996-12-26",1.8022,1.8022,1.8022,1.8022,0.0],["1996-12-27",1.8022,1.8022,1.8022,1.8022,0.0],["1996-12-30",1.8991,1.8991,1.8991,1.8991,4633.0],["1996-12-31",1.8604,1.8991,1.8604,1.8991,4633.0],["1997-01-02",1.8022,1.8991,1.8022,1.8991,3603.0],["1997-01-03",1.8991,1.8991,1.8022,1.8507,4118.0],["1997-01-06",1.8991,1.8991,1.8022,1.8022,7721.0],["1997-01-07",1.8991,1.8991,1.8022,1.8022,4633.0],["1997-01-08",1.8991,1.8991,1.8022,1.8022,12868.0],["1997-01-09",1.8147,1.8147,1.8147,1.8147,0.0],["1997-01-10",1.9123,1.9123,1.8147,1.8147,8750.0],["1997-01-13",1.8147,1.8147,1.8147,1.8147,515.0],["1997-01-14",1.8147,1.9123,1.8147,1.9123,4118.0],["1997-01-15",1.9123,1.9123,1.8342,1.8342,6177.0],["1997-01-16",1.8342,1.8342,1.8342,1.8342,0.0],["1997-01-17",1.8342,1.8342,1.8342,1.8342,0.0],["1997-01-20",1.8342,1.9123,1.8342,1.8342,7206.0],["1997-01-21",1.9123,1.9123,1.8342,1.883,21618.0],["1997-01-22",1.8342,1.9123,1.8342,1.8342,4633.0],["1997-01-23",1.8733,1.9123,1.8733,1.9123,94709.0],["1997-01-24",1.8342,1.9123,1.8342,1.8342,31398.0],["1997-01-27",1.8342,1.9123,1.8342,1.9123,12353.0],["1997-01-28",1.9123,1.9123,1.8537,1.8928,29854.0],["1997-01-29",1.8342,1.8342,1.8342,1.8342,515.0],["1997-01-30",1.8342,1.8342,1.8342,1.8342,0.0],["1997-01-31",1.8342,1.8342,1.8342,1.8342,0.0],["1997-02-03",1.8342,1.9123,1.8342,1.9123,12868.0],["1997-02-04",1.9123,1.9123,1.9123,1.9123,0.0],["1997-02-05",1.9123,1.9123,1.8928,1.9123,13898.0],["1997-02-06",1.9123,1.9123,1.9123,1.9123,4118.0],["1997-02-07",1.8537,1.9123,1.8537,1.9123,45810.0],["1997-02-10",1.9123,1.9123,1.9123,1.9123,0.0],["1997-02-11",1.9123,1.9123,1.9123,1.9123,2059.0],["1997-02-12",1.8342,1.9123,1.8342,1.9123,43237.0],["1997-02-13",1.9123,1.9123,1.9123,1.9123,7721.0],["1997-02-14",1.9123,1.9123,1.883,1.9123,50443.0],["1997-02-18",1.9318,1.9318,1.8537,1.9123,3088.0],["1997-02-19",1.9123,1.9123,1.8537,1.9123,5147.0],["1997-02-20",1.9123,1.9123,1.9123,1.9123,0.0],["1997-02-21",1.9123,1.9123,1.8391,1.8733,44781.0],["1997-02-24",1.9123,1.9123,1.9123,1.9123,11839.0],["1997-02-25",1.9123,1.9123,1.8342,1.8342,13898.0],["1997-02-26",1.9123,1.9318,1.9123,1.9318,78753.0],["1997-02-27",1.9318,1.9318,1.9318,1.9318,0.0],["1997-02-28",1.9318,1.9318,1.9318,1.9318,0.0],["1997-03-03",1.8733,1.9123,1.8537,1.9123,11839.0],["1997-03-04",1.8537,1.9123,1.8537,1.9123,7206.0],["1997-03-05",1.9123,1.9123,1.9123,1.9123,2574.0],["1997-03-06",1.9123,1.9123,1.8537,1.9123,40663.0],["1997-03-07",1.8537,1.9123,1.8537,1.9123,2059.0],["1997-03-10",1.9123,1.9123,1.9123,1.9123,515.0],["1997-03-11",1.9123,1.9123,1.9123,1.9123,0.0],["1997-03-12",1.9123,1.9123,1.9123,1.9123,0.0],["1997-03-13",1.8342,1.8342,1.8342,1.8342,1029.0],["1997-03-14",1.8342,1.9123,1.8342,1.8733,5662.0],["1997-03-17",1.9123,1.9123,1.9123,1.9123,2574.0],["1997-03-18",1.9123,1.9123,1.8342,1.9123,10809.0],["1997-03-19",1.9123,1.9123,1.9123,1.9123,515.0],["1997-03-20",1.8342,1.9123,1.8342,1.8342,4118.0],["1997-03-21",1.9123,1.9123,1.8342,1.8537,8236.0],["1997-03-24",1.9123,1.9123,1.8342,1.8342,3088.0],["1997-03-25",1.8342,1.8342,1.8342,1.8342,515.0],["1997-03-26",1.9123,1.9123,1.8342,1.8342,3603.0],["1997-03-27",1.9123,1.9123,1.9123,1.9123,19045.0],["1997-03-31",1.9123,1.9123,1.9123,1.9123,2059.0],["1997-04-01",1.8342,1.8342,1.8342,1.8342,6691.0],["1997-04-02",1.9123,1.9123,1.8342,1.8391,15442.0],["1997-04-03",1.8391,1.8391,1.8391,1.8391,0.0],["1997-04-04",1.8537,1.8733,1.7952,1.8245,4118.0],["1997-04-07",1.7952,1.8733,1.7952,1.8733,3603.0],["1997-04-08",1.8662,1.9055,1.8662,1.9055,1544.0],["1997-04-09",1.9055,1.9055,1.8073,1.8073,11324.0],["1997-04-10",1.8073,1.8073,1.8073,1.8073,0.0],["1997-04-11",1.8073,1.8858,1.8073,1.8662,9780.0],["1997-04-14",1.8858,1.8858,1.8073,1.8073,5147.0],["1997-04-15",1.8073,1.8073,1.8073,1.8073,0.0],["1997-04-16",1.8858,1.8858,1.8858,1.8858,3603.0],["1997-04-17",1.8269,1.8269,1.8269,1.8269,1544.0],["1997-04-18",1.9251,1.9251,1.8269,1.9055,13898.0],["1997-04-21",1.9055,1.9055,1.9055,1.9055,515.0],["1997-04-22",1.9055,1.9055,1.9055,1.9055,3603.0],["1997-04-23",1.9055,1.9644,1.9055,1.9644,60223.0],["1997-04-24",1.9251,1.9251,1.8858,1.8858,13383.0],["1997-04-25",1.8465,1.8858,1.8465,1.8465,8750.0],["1997-04-28",1.8465,1.8465,1.8465,1.8465,0.0],["1997-04-29",1.8465,1.8858,1.8465,1.8465,18015.0],["1997-04-30",1.8465,1.9251,1.8073,1.8073,27280.0],["1997-05-01",1.8662,1.8858,1.8662,1.8858,4118.0],["1997-05-02",1.876,1.8858,1.8662,1.8858,7206.0],["1997-05-05",1.9055,1.9055,1.8073,1.8858,12868.0],["1997-05-06",1.8073,1.9055,1.8073,1.8858,6177.0],["1997-05-07",1.9055,1.9055,1.8662,1.9055,6177.0],["1997-05-08",1.9055,1.9055,1.8073,1.8073,15956.0],["1997-05-09",1.8073,1.8073,1.8073,1.8073,0.0],["1997-05-12",1.9055,1.9055,1.8073,1.8858,1249747.0],["1997-05-13",1.9055,1.9055,1.8073,1.8073,4118.0],["1997-05-14",1.9055,1.9055,1.8073,1.8073,2059.0],["1997-05-15",1.8073,1.9055,1.8073,1.8073,46840.0],["1997-05-16",1.8073,1.8858,1.8073,1.8073,4118.0],["1997-05-19",1.8073,1.8858,1.8073,1.8858,6177.0],["1997-05-20",1.8858,1.9055,1.8073,1.9055,11839.0],["1997-05-21",1.8073,1.8957,1.8073,1.8957,8236.0],["1997-05-22",1.8957,1.8957,1.8957,1.8957,0.0],["1997-05-23",1.8073,1.9055,1.8073,1.9055,3088.0],["1997-05-27",1.8564,2.0037,1.8564,2.0037,4118.0],["1997-05-28",2.0037,2.0037,1.7974,1.9448,19559.0],["1997-05-29",1.8269,2.0037,1.8269,1.9153,5834.0],["1997-05-30",2.0037,2.0037,2.0037,2.0037,12353.0],["1997-06-02",2.0037,2.0037,1.9595,1.9595,13726.0],["1997-06-03",2.0037,2.0037,1.9448,1.9448,5490.0],["1997-06-04",1.8269,2.0037,1.8269,2.0037,49070.0],["1997-06-05",1.8858,1.9742,1.8858,1.9742,9265.0],["1997-06-06",2.0037,2.0037,1.8858,1.9448,22305.0],["1997-06-09",1.9595,2.0037,1.8858,1.9595,102945.0],["1997-06-10",2.0037,2.0037,1.8564,1.8858,74806.0],["1997-06-11",1.8564,1.8564,1.8564,1.8564,686.0],["1997-06-12",2.0332,2.0332,1.8637,2.0037,6177.0],["1997-06-13",1.9153,2.0037,1.9153,1.9153,1029.0],["1997-06-16",2.0921,2.0921,1.9595,1.9595,7206.0],["1997-06-17",2.0921,2.0921,2.0037,2.0037,4461.0],["1997-06-18",1.9153,2.0626,1.9153,2.0037,5490.0],["1997-06-19",2.0037,2.0921,1.9448,2.0921,11324.0],["1997-06-20",2.0921,2.151,2.0921,2.0921,18530.0],["1997-06-23",2.151,2.2394,2.151,2.2394,17844.0],["1997-06-24",2.2394,2.4752,2.1805,2.3868,55247.0],["1997-06-25",2.2984,2.4457,2.2984,2.3573,40492.0],["1997-06-26",2.2984,2.3868,2.2984,2.2984,13040.0],["1997-06-27",2.3573,2.3573,2.1216,2.1216,28138.0],["1997-06-30",2.21,2.21,2.0626,2.21,29854.0],["1997-07-01",2.21,2.21,2.0626,2.21,7206.0],["1997-07-02",2.21,2.2689,2.1805,2.2689,19559.0],["1997-07-03",2.0921,2.0921,2.0921,2.0921,343.0],["1997-07-07",2.2689,2.2689,2.2689,2.2689,343.0],["1997-07-08",2.2689,2.2984,2.1216,2.2984,10638.0],["1997-07-09",2.2829,2.2829,2.1347,2.1347,2402.0],["1997-07-10",2.2829,2.3126,2.1347,2.1495,97797.0],["1997-07-11",2.1347,2.1347,2.1347,2.1347,1716.0],["1997-07-14",2.2533,2.2533,2.1347,2.1347,18530.0],["1997-07-15",2.1792,2.1792,2.1347,2.1643,18187.0],["1997-07-16",2.2533,2.2533,2.2533,2.2533,343.0],["1997-07-17",2.2533,2.2533,2.1347,2.2533,50443.0],["1997-07-18",2.2533,2.2533,2.1347,2.194,68287.0],["1997-07-21",2.2533,2.2533,2.2533,2.2533,3775.0],["1997-07-22",2.2533,2.2533,2.1347,2.2533,57992.0],["1997-07-23",2.1347,2.2533,2.1347,2.1643,3088.0],["1997-07-24",2.194,2.2533,2.1792,2.2533,10638.0],["1997-07-25",2.2533,2.2533,2.1495,2.1495,53188.0],["1997-07-28",2.2533,2.2533,2.1051,2.2533,7549.0],["1997-07-29",2.2533,2.2533,2.1051,2.194,9951.0],["1997-07-30",2.194,2.194,2.194,2.194,1716.0],["1997-07-31",2.194,2.194,2.1051,2.1866,13726.0],["1997-08-01",2.1347,2.194,2.1347,2.194,6177.0],["1997-08-04",2.194,2.194,2.194,2.194,0.0],["1997-08-05",2.1051,2.194,2.1051,2.194,9951.0],["1997-08-06",2.1051,2.194,2.1051,2.1347,4461.0],["1997-08-07",2.1051,2.1866,2.1051,2.1866,3775.0],["1997-08-08",2.194,2.194,2.1347,2.194,5834.0],["1997-08-11",2.194,2.194,2.1051,2.1051,7206.0],["1997-08-12",2.1495,2.194,2.1347,2.194,36374.0],["1997-08-13",2.1866,2.194,2.1051,2.194,2402.0],["1997-08-14",2.194,2.194,2.1051,2.1347,29511.0],["1997-08-15",2.1495,2.194,2.1347,2.194,38089.0],["1997-08-18",2.1643,2.194,2.1643,2.194,5834.0],["1997-08-19",2.1792,2.1792,2.1792,2.1792,1029.0],["1997-08-20",2.2236,2.2236,2.1792,2.194,21962.0],["1997-08-21",2.1643,2.1643,2.1347,2.1347,4804.0],["1997-08-22",2.2236,2.2236,2.1347,2.194,4804.0],["1997-08-25",2.2236,2.2236,2.1051,2.194,9265.0],["1997-08-26",2.194,2.194,2.194,2.194,0.0],["1997-08-27",2.1644,2.1644,2.1051,2.1051,17157.0],["1997-08-28",2.1051,2.1051,2.1051,2.1051,1029.0],["1997-08-29",2.2088,2.2088,2.1051,2.1051,5834.0],["1997-09-02",2.2385,2.2385,2.1199,2.2385,4118.0],["1997-09-03",2.2385,2.2385,2.1347,2.2385,5147.0],["1997-09-04",2.1051,2.2385,2.1051,2.1347,21618.0],["1997-09-05",2.2385,2.2385,2.1347,2.1347,5834.0],["1997-09-08",2.194,2.2088,2.1199,2.1199,15442.0],["1997-09-09",2.2385,2.2385,2.1495,2.2088,22648.0],["1997-09-10",2.2088,2.2385,2.2088,2.2385,82699.0],["1997-09-11",2.2385,2.2385,2.2088,2.2088,4461.0],["1997-09-12",2.2088,2.2385,2.2088,2.2162,21962.0],["1997-09-15",2.1495,2.2088,2.1495,2.1495,2059.0],["1997-09-16",2.1495,2.1495,2.1495,2.1495,0.0],["1997-09-17",2.1792,2.194,2.1495,2.1569,31227.0],["1997-09-18",2.1495,2.1495,2.1495,2.1495,343.0],["1997-09-19",2.1495,2.2385,2.1347,2.1347,147554.0],["1997-09-22",2.1643,2.1866,2.1347,2.1866,19559.0],["1997-09-23",2.2088,2.2385,2.1347,2.2385,16814.0],["1997-09-24",2.2385,2.2385,2.1347,2.2385,10638.0],["1997-09-25",2.2385,2.2385,2.1792,2.1792,7892.0],["1997-09-26",2.2385,2.2385,2.1347,2.1347,24707.0],["1997-09-29",2.2385,2.2385,2.194,2.194,9608.0],["1997-09-30",2.2385,2.2385,2.2385,2.2385,20246.0],["1997-10-01",2.2385,2.2533,2.2088,2.2533,47011.0],["1997-10-02",2.3052,2.3052,2.2533,2.3052,2402.0],["1997-10-03",2.2533,2.3052,2.2533,2.2978,38776.0],["1997-10-06",2.2978,2.4312,2.2978,2.4312,82699.0],["1997-10-07",2.4312,2.787,2.4312,2.6684,176378.0],["1997-10-08",2.6827,2.7274,2.5038,2.5038,77552.0],["1997-10-09",2.5038,2.6231,2.5038,2.5038,32599.0],["1997-10-10",2.5038,2.6231,2.4442,2.6231,43923.0],["1997-10-13",2.5933,2.5933,2.5038,2.5038,50786.0],["1997-10-14",2.474,2.5933,2.474,2.5933,3431.0],["1997-10-15",2.474,2.6156,2.474,2.6156,15442.0],["1997-10-16",2.474,2.474,2.474,2.474,1373.0],["1997-10-17",2.5038,2.5038,2.4442,2.474,15099.0],["1997-10-20",2.4144,2.4144,2.4144,2.4144,2745.0],["1997-10-21",2.4293,2.5038,2.4293,2.5038,9265.0],["1997-10-22",2.5336,2.5336,2.4442,2.4442,686.0],["1997-10-23",2.4442,2.5336,2.4293,2.5336,3088.0],["1997-10-24",2.5336,2.5336,2.4442,2.4442,32256.0],["1997-10-27",2.5038,2.5486,2.4442,2.4442,8236.0],["1997-10-28",2.3846,2.474,2.3548,2.3846,32256.0],["1997-10-29",2.5038,2.5038,2.3846,2.3846,1716.0],["1997-10-30",2.3995,2.3995,2.3995,2.3995,3431.0],["1997-10-31",2.3995,2.5635,2.3995,2.5635,4804.0],["1997-11-03",2.5635,2.5635,2.4144,2.5635,12010.0],["1997-11-04",2.5038,2.5933,2.4442,2.5933,7892.0],["1997-11-05",2.4442,2.5635,2.4442,2.474,6520.0],["1997-11-06",2.6231,2.6231,2.6231,2.6231,686.0],["1997-11-07",2.6231,2.6231,2.6231,2.6231,686.0],["1997-11-10",2.474,2.5933,2.474,2.5933,2745.0],["1997-11-11",2.4889,2.5635,2.4889,2.5635,10638.0],["1997-11-12",2.6082,2.6082,2.474,2.474,13383.0],["1997-11-13",2.5635,2.5635,2.4442,2.474,22648.0],["1997-11-14",2.474,2.474,2.474,2.474,1373.0],["1997-11-17",2.474,2.5038,2.4442,2.5038,9265.0],["1997-11-18",2.4442,2.5635,2.4442,2.5635,4118.0],["1997-11-19",2.5038,2.5038,2.5038,2.5038,1029.0],["1997-11-20",2.5411,2.5635,2.4442,2.4442,21618.0],["1997-11-21",2.5038,2.5486,2.5038,2.5486,7892.0],["1997-11-24",2.5485,2.5485,2.4442,2.5187,5490.0],["1997-11-25",2.5485,2.5485,2.5187,2.5187,32599.0],["1997-11-26",2.5486,2.5486,2.4442,2.5486,26766.0],["1997-11-28",2.5336,2.5336,2.474,2.474,9265.0],["1997-12-01",2.5038,2.5486,2.4889,2.5486,117357.0],["1997-12-02",2.5486,2.5486,2.4889,2.5486,3088.0],["1997-12-03",2.5486,2.5486,2.5486,2.5486,1716.0],["1997-12-04",2.5411,2.7125,2.5336,2.7125,48041.0],["1997-12-05",2.6976,2.7274,2.6007,2.6305,49757.0],["1997-12-08",2.6082,2.7274,2.6007,2.6231,46668.0],["1997-12-09",2.5784,2.7423,2.5784,2.7386,15785.0],["1997-12-10",2.7386,2.7386,2.5933,2.638,19903.0],["1997-12-11",2.6827,2.6827,2.5784,2.6231,15785.0],["1997-12-12",2.6529,2.6529,2.6529,2.6529,686.0],["1997-12-15",2.6529,2.6529,2.5635,2.6231,14755.0],["1997-12-16",2.6156,2.6827,2.5933,2.6231,9608.0],["1997-12-17",2.6231,2.6827,2.6231,2.6827,8579.0],["1997-12-18",2.6827,2.6827,2.6231,2.6827,4804.0],["1997-12-19",2.5784,2.6827,2.5784,2.5784,6520.0],["1997-12-22",2.638,2.6827,2.5635,2.5709,17501.0],["1997-12-23",2.6827,2.6827,2.6827,2.6827,4461.0],["1997-12-24",2.6231,2.6827,2.6231,2.6231,5490.0],["1997-12-26",2.6529,2.6529,2.5709,2.5709,2059.0],["1997-12-29",2.6231,2.6231,2.6231,2.6231,9608.0],["1997-12-30",2.6827,2.7274,2.6678,2.7274,22991.0],["1997-12-31",2.7423,2.9808,2.7423,2.9808,67943.0],["1998-01-02",2.9808,2.9808,2.8764,2.951,33285.0],["1998-01-05",2.9808,2.9808,2.9211,2.951,7892.0],["1998-01-06",2.9808,2.9808,2.9211,2.9733,9951.0],["1998-01-07",2.9733,2.9733,2.8466,2.8466,9265.0],["1998-01-08",2.9062,2.9211,2.8615,2.9211,4804.0],["1998-01-09",2.9355,2.9355,2.8157,2.8157,11324.0],["1998-01-12",2.8157,2.9056,2.7858,2.7858,22305.0],["1998-01-13",2.9355,2.9355,2.8756,2.9355,4804.0],["1998-01-14",2.9056,2.9056,2.8531,2.9056,6863.0],["1998-01-15",2.8906,2.9355,2.8756,2.8756,4804.0],["1998-01-16",2.9355,2.9355,2.8157,2.9056,214811.0],["1998-01-20",2.9355,2.9355,2.8756,2.8756,9951.0],["1998-01-21",2.9056,2.9355,2.8606,2.9355,14069.0],["1998-01-22",2.9355,2.9655,2.9056,2.9655,49757.0],["1998-01-23",2.9655,2.9655,2.9056,2.9056,21962.0],["1998-01-26",2.9056,2.9655,2.8756,2.8756,62110.0],["1998-01-27",2.9355,2.9655,2.8756,2.8756,6863.0],["1998-01-28",2.8756,2.9655,2.8756,2.8756,9951.0],["1998-01-29",2.9655,2.9655,2.8756,2.9355,17501.0],["1998-01-30",2.9655,2.9655,2.9655,2.9655,3775.0],["1998-02-02",2.9655,2.9655,2.9131,2.9655,16814.0],["1998-02-03",2.9056,2.9655,2.9056,2.9655,79954.0],["1998-02-04",2.9805,2.9954,2.9805,2.9954,16471.0],["1998-02-05",3.0553,3.0553,2.9954,3.0553,12353.0],["1998-02-06",3.0553,3.1452,3.0553,3.1452,18873.0],["1998-02-09",3.1452,3.1752,3.0553,3.0703,18187.0],["1998-02-10",3.1152,3.1752,3.1152,3.1602,21275.0],["1998-02-11",3.1752,3.2051,3.1452,3.1452,14069.0],["1998-02-12",3.2051,3.265,3.1452,3.265,48041.0],["1998-02-13",3.1752,3.3249,3.1752,3.3249,15099.0],["1998-02-17",3.1752,3.4148,3.1752,3.295,10294.0],["1998-02-18",3.4148,3.4148,3.3549,3.3848,3775.0],["1998-02-19",3.4148,3.5047,3.3549,3.5047,23677.0],["1998-02-20",3.5346,3.5346,3.4148,3.5346,13726.0],["1998-02-23",3.5346,3.5346,3.1377,3.3549,105347.0],["1998-02-24",3.3549,3.3549,3.1377,3.1377,13726.0],["1998-02-25",3.2351,3.2351,3.1377,3.2351,5834.0],["1998-02-26",3.3474,3.3549,3.25,3.295,16814.0],["1998-02-27",3.295,3.4447,3.295,3.4447,50100.0],["1998-03-02",3.4447,3.4447,3.3848,3.3998,6177.0],["1998-03-03",3.4298,3.4447,3.3549,3.4148,8922.0],["1998-03-04",3.295,3.4298,3.295,3.3998,22648.0],["1998-03-05",3.295,3.3549,3.2351,3.2351,15785.0],["1998-03-06",3.2351,3.3549,3.2351,3.3249,3775.0],["1998-03-09",3.3549,3.3549,3.2351,3.2351,7549.0],["1998-03-10",3.2351,3.3549,3.2351,3.3249,6863.0],["1998-03-11",3.3174,3.3549,3.295,3.3549,8922.0],["1998-03-12",3.3249,3.3249,3.2351,3.2351,1716.0],["1998-03-13",3.3249,3.3249,3.1752,3.25,18873.0],["1998-03-16",3.2875,3.295,3.25,3.295,7549.0],["1998-03-17",3.1377,3.295,3.1377,3.295,6520.0],["1998-03-18",3.295,3.295,3.1752,3.1752,1029.0],["1998-03-19",3.295,3.3249,3.295,3.3249,10981.0],["1998-03-20",3.3249,3.3249,3.31,3.31,5490.0],["1998-03-23",3.3249,3.3249,3.2351,3.2351,7892.0],["1998-03-24",3.2276,3.2351,3.1901,3.2351,4461.0],["1998-03-25",3.3249,3.3249,3.2351,3.3249,2402.0],["1998-03-26",3.3249,3.3249,3.2051,3.3249,4461.0],["1998-03-27",3.3249,3.3249,3.2201,3.25,3431.0],["1998-03-30",3.2201,3.3324,3.2201,3.3324,38776.0],["1998-03-31",3.265,3.3549,3.265,3.3549,12010.0],["1998-04-01",3.3549,3.3549,3.3549,3.3549,0.0],["1998-04-02",3.3549,3.3549,3.25,3.25,3431.0],["1998-04-03",3.3549,3.3549,3.3549,3.3549,343.0],["1998-04-06",3.3249,3.3249,3.28,3.28,1029.0],["1998-04-07",3.2493,3.3697,3.2343,3.317,11667.0],["1998-04-08",3.3697,3.3697,3.3396,3.3396,3775.0],["1998-04-09",3.3396,3.3396,3.3396,3.3396,0.0],["1998-04-13",3.3697,3.3697,3.3697,3.3697,3088.0],["1998-04-14",3.3546,3.3546,3.3095,3.3396,6177.0],["1998-04-15",3.3697,3.3697,3.3095,3.3697,7549.0],["1998-04-16",3.3095,3.3697,3.2493,3.3697,14412.0],["1998-04-17",3.2343,3.3697,3.1891,3.2944,42894.0],["1998-04-20",3.3697,3.3697,3.3697,3.3697,686.0],["1998-04-21",3.3697,3.3697,3.3095,3.3095,1716.0],["1998-04-22",3.3697,3.3697,3.2644,3.3697,9265.0],["1998-04-23",3.3697,3.4298,3.3697,3.3847,29854.0],["1998-04-24",3.4298,3.4298,3.2493,3.3697,22648.0],["1998-04-27",3.3245,3.3697,3.3245,3.3697,5147.0],["1998-04-28",3.3621,3.3621,3.3245,3.3245,5147.0],["1998-04-29",3.3245,3.3546,3.3095,3.3396,12010.0],["1998-04-30",3.3396,3.3546,3.3095,3.3095,4804.0],["1998-05-01",3.3095,3.3697,3.3095,3.3697,6520.0],["1998-05-04",3.3396,3.3697,3.3396,3.3697,7549.0],["1998-05-05",3.3621,3.3621,3.3621,3.3621,5147.0],["1998-05-06",3.3697,3.3697,3.3095,3.3697,20246.0],["1998-05-07",3.3697,3.3697,3.3095,3.3095,3431.0],["1998-05-08",3.3697,3.3697,3.2644,3.2644,5147.0],["1998-05-11",3.2719,3.3697,3.2719,3.3095,4804.0],["1998-05-12",3.3095,3.3697,3.2944,3.3697,45639.0],["1998-05-13",3.3697,3.3697,3.2944,3.3697,2059.0],["1998-05-14",3.2944,3.332,3.2944,3.3095,77895.0],["1998-05-15",3.2944,3.3697,3.2944,3.2944,3431.0],["1998-05-18",3.2944,3.2944,3.2944,3.2944,0.0],["1998-05-19",3.3697,3.3697,3.2794,3.3697,10638.0],["1998-05-20",3.3697,3.3697,3.2794,3.2794,14069.0],["1998-05-21",3.3697,3.3697,3.2794,3.2794,55590.0],["1998-05-22",3.3697,3.3697,3.2794,3.3697,2402.0],["1998-05-26",3.2794,3.3697,3.2794,3.2794,3775.0],["1998-05-27",3.2794,3.3245,3.2719,3.3245,18187.0],["1998-05-28",3.302,3.3697,3.302,3.3697,11667.0],["1998-05-29",3.3396,3.3396,3.2794,3.2794,1716.0],["1998-06-01",3.2794,3.2794,3.2794,3.2794,2059.0],["1998-06-02",3.2794,3.2794,3.2794,3.2794,1029.0],["1998-06-03",3.3095,3.3095,3.2794,3.2794,36374.0],["1998-06-04",3.2794,3.3396,3.2794,3.302,17157.0],["1998-06-05",3.2493,3.2794,3.2493,3.2493,2745.0],["1998-06-08",3.2869,3.2869,3.2343,3.2343,3431.0],["1998-06-09",3.2343,3.2418,3.2343,3.2343,6177.0],["1998-06-10",3.2343,3.3396,3.2343,3.3396,4804.0],["1998-06-11",3.2343,3.2869,3.2343,3.2343,2059.0],["1998-06-12",3.2343,3.3396,3.2192,3.2192,26422.0],["1998-06-15",3.2192,3.2192,3.1891,3.1891,11324.0],["1998-06-16",3.1891,3.2343,3.1891,3.1929,57306.0],["1998-06-17",3.3095,3.3095,3.2493,3.2644,10294.0],["1998-06-18",3.3095,3.3095,3.1891,3.1891,3088.0],["1998-06-19",3.3095,3.3095,3.1891,3.2794,1373.0],["1998-06-22",3.2794,3.2794,3.2192,3.2192,8922.0],["1998-06-23",3.1891,3.2192,3.1891,3.2192,5490.0],["1998-06-24",3.1891,3.1891,3.1891,3.1891,4804.0],["1998-06-25",3.3095,3.3095,3.3095,3.3095,2059.0],["1998-06-26",3.3095,3.3095,3.2493,3.3095,3088.0],["1998-06-29",3.2944,3.2944,3.1891,3.1891,1029.0],["1998-06-30",3.2944,3.2944,3.1891,3.2644,15099.0],["1998-07-01",3.2493,3.3095,3.2493,3.3095,3775.0],["1998-07-02",3.2794,3.2944,3.2493,3.2493,27109.0],["1998-07-06",3.2644,3.3546,3.2644,3.3546,6520.0],["1998-07-07",3.3697,3.3697,3.3095,3.3095,3088.0],["1998-07-08",3.3697,3.3997,3.3095,3.3697,29511.0],["1998-07-09",3.3854,3.3854,3.3854,3.3854,20589.0],["1998-07-10",3.3249,3.5063,3.3249,3.3249,4804.0],["1998-07-13",3.3249,3.3249,3.3249,3.3249,0.0],["1998-07-14",3.34,3.34,3.34,3.34,5834.0],["1998-07-15",3.34,3.34,3.34,3.34,3775.0],["1998-07-16",3.34,3.4156,3.34,3.4156,7892.0],["1998-07-17",3.4458,3.4458,3.3703,3.3703,3431.0],["1998-07-20",3.3854,3.4005,3.3854,3.4005,3431.0],["1998-07-21",3.4458,3.4458,3.4005,3.4005,3088.0],["1998-07-22",3.4005,3.4458,3.4005,3.4458,26766.0],["1998-07-23",3.4458,3.4458,3.4005,3.4458,31570.0],["1998-07-24",3.4761,3.4761,3.4156,3.4156,8236.0],["1998-07-27",3.4761,3.4912,3.3854,3.3854,19559.0],["1998-07-28",3.3249,3.3249,3.3249,3.3249,3431.0],["1998-07-29",3.3249,3.3249,3.2947,3.3249,4461.0],["1998-07-30",3.3249,3.3249,3.3249,3.3249,0.0],["1998-07-31",3.2645,3.2645,3.204,3.204,13383.0],["1998-08-03",3.1738,3.1738,3.1738,3.1738,343.0],["1998-08-04",3.1436,3.2342,3.1436,3.1511,18187.0],["1998-08-05",3.1436,3.1511,3.1436,3.1511,686.0],["1998-08-06",3.204,3.2494,3.1436,3.2418,30197.0],["1998-08-07",3.2418,3.2418,3.2418,3.2418,0.0],["1998-08-10",3.1436,3.2494,3.1436,3.2494,4461.0],["1998-08-11",3.2645,3.2645,3.1436,3.1436,8236.0],["1998-08-12",3.1436,3.204,3.1436,3.204,4461.0],["1998-08-13",3.2645,3.2645,3.1436,3.1436,16471.0],["1998-08-14",3.1436,3.1436,3.1436,3.1436,686.0],["1998-08-17",3.1662,3.1662,3.1436,3.1436,686.0],["1998-08-18",3.204,3.204,3.1436,3.1436,4804.0],["1998-08-19",3.1436,3.1436,3.1436,3.1436,1029.0],["1998-08-20",3.1436,3.1436,3.1436,3.1436,7549.0],["1998-08-21",3.1284,3.1284,3.1133,3.1133,6520.0],["1998-08-24",3.1133,3.1133,3.1133,3.1133,3775.0],["1998-08-25",3.1436,3.2342,3.1133,3.2342,20932.0],["1998-08-26",3.1133,3.1133,3.1133,3.1133,686.0],["1998-08-27",3.1284,3.2342,3.1284,3.1738,94709.0],["1998-08-28",3.1284,3.204,3.1284,3.1436,21275.0],["1998-08-31",3.204,3.204,3.1436,3.1436,134171.0],["1998-09-01",3.1436,3.1436,3.1133,3.1436,17157.0],["1998-09-02",3.1133,3.2342,3.1133,3.1587,83728.0],["1998-09-03",3.1587,3.1587,3.1133,3.1133,8922.0],["1998-09-04",3.1133,3.1436,3.1133,3.1284,13383.0],["1998-09-08",3.1436,3.1436,3.1133,3.1284,41178.0],["1998-09-09",3.1436,3.1436,3.0604,3.1436,15099.0],["1998-09-10",3.1436,3.1436,3.0529,3.0529,5834.0],["1998-09-11",3.1436,3.1436,3.0302,3.1436,4804.0],["1998-09-14",3.1436,3.3551,3.1436,3.3249,30883.0],["1998-09-15",3.3914,3.3914,3.3914,3.3914,312.0],["1998-09-16",3.3249,3.3748,3.2418,3.3748,9983.0],["1998-09-17",3.1919,3.3748,3.1919,3.3748,4367.0],["1998-09-18",3.1919,3.3748,3.1919,3.3748,936.0],["1998-09-21",3.3249,3.3249,3.3249,3.3249,5927.0],["1998-09-22",3.3914,3.3914,3.2834,3.2834,24332.0],["1998-09-23",3.2252,3.2252,3.2252,3.2252,3120.0],["1998-09-24",3.2418,3.2418,3.2418,3.2418,1872.0],["1998-09-25",3.2917,3.2917,3.2917,3.2917,624.0],["1998-09-28",3.2584,3.2584,3.1337,3.142,11230.0],["1998-09-29",3.1919,3.2917,3.142,3.142,4055.0],["1998-09-30",3.1337,3.1337,3.1337,3.1337,18717.0],["1998-10-01",3.1337,3.1337,3.1337,3.1337,0.0],["1998-10-02",3.0091,3.0091,2.6599,2.8594,31819.0],["1998-10-05",2.7929,2.8927,2.6599,2.6599,24956.0],["1998-10-06",2.6932,2.9259,2.6932,2.6932,12790.0],["1998-10-07",2.6599,2.8594,2.6599,2.8594,25268.0],["1998-10-08",2.6746,2.8083,2.6412,2.8083,3431.0],["1998-10-09",2.5409,2.8083,2.5409,2.8083,3120.0],["1998-10-12",2.6746,2.7916,2.6746,2.7916,1872.0],["1998-10-13",2.5576,2.7248,2.5409,2.6746,17157.0],["1998-10-14",2.7164,2.7164,2.5576,2.5576,14350.0],["1998-10-15",2.6746,2.7248,2.5743,2.7248,24956.0],["1998-10-16",2.7248,2.7415,2.708,2.7415,33691.0],["1998-10-19",2.7248,2.7415,2.708,2.708,13102.0],["1998-10-20",2.7248,2.7248,2.6412,2.708,50536.0],["1998-10-21",2.708,2.7248,2.708,2.7248,18093.0],["1998-10-22",2.7415,2.7582,2.6412,2.6412,29636.0],["1998-10-23",2.7749,2.7749,2.6579,2.6579,34939.0],["1998-10-26",2.7415,2.7415,2.708,2.708,4679.0],["1998-10-27",2.6746,2.7248,2.6412,2.6746,100761.0],["1998-10-28",2.6746,2.6746,2.5409,2.5409,35251.0],["1998-10-29",2.5576,2.5743,2.5242,2.5743,54904.0],["1998-10-30",2.591,2.6077,2.591,2.6077,13726.0],["1998-11-02",2.6077,2.6077,2.591,2.6077,34627.0],["1998-11-03",2.6245,2.6245,2.6077,2.6245,8111.0],["1998-11-04",2.6245,2.6579,2.6245,2.6579,14038.0],["1998-11-05",2.6579,2.6746,2.6245,2.6663,58959.0],["1998-11-06",2.6663,2.6746,2.6412,2.6412,23085.0],["1998-11-09",2.6245,2.6746,2.6245,2.6746,14974.0],["1998-11-10",2.6412,2.6746,2.6412,2.6746,9983.0],["1998-11-11",2.7415,2.8083,2.7415,2.8083,7487.0],["1998-11-12",2.8083,2.8251,2.7916,2.8083,26828.0],["1998-11-13",2.8083,2.8083,2.8083,2.8083,3431.0],["1998-11-16",2.7749,2.8,2.7749,2.8,6239.0],["1998-11-17",2.8,2.8,2.7415,2.8,9047.0],["1998-11-18",2.8,2.8083,2.8,2.8083,34003.0],["1998-11-19",2.8,2.8,2.7248,2.7248,8423.0],["1998-11-20",2.8,2.8,2.8,2.8,4055.0],["1998-11-23",2.7582,2.8,2.7582,2.8,5927.0],["1998-11-24",2.8,2.8,2.7582,2.7582,624.0],["1998-11-25",2.7749,2.8,2.7749,2.8,1560.0],["1998-11-27",2.8083,2.8251,2.8,2.8251,21525.0],["1998-11-30",2.8167,2.8752,2.8167,2.8752,19965.0],["1998-12-01",2.7666,2.8585,2.7582,2.8585,7487.0],["1998-12-02",2.8585,2.8585,2.8083,2.8585,9359.0],["1998-12-03",2.8083,2.8836,2.8083,2.8752,1872.0],["1998-12-04",2.8418,2.8418,2.8418,2.8418,3120.0],["1998-12-07",2.8752,2.8752,2.7833,2.8083,4991.0],["1998-12-08",2.8752,2.8752,2.8251,2.8251,4055.0],["1998-12-09",2.8251,2.8418,2.8251,2.8251,24020.0],["1998-12-10",2.8251,2.8752,2.8251,2.8251,6239.0],["1998-12-11",2.8251,2.8752,2.8251,2.8752,936.0],["1998-12-14",2.8418,2.8752,2.8251,2.8752,5927.0],["1998-12-15",2.8752,2.8752,2.8251,2.8752,3120.0],["1998-12-16",2.8752,2.8752,2.8251,2.8251,1872.0],["1998-12-17",2.8251,2.8251,2.8251,2.8251,0.0],["1998-12-18",2.8251,2.8585,2.7749,2.8585,30883.0],["1998-12-21",2.8251,2.8585,2.7916,2.7916,34003.0],["1998-12-22",2.7916,2.7916,2.7916,2.7916,936.0],["1998-12-23",2.8083,2.8083,2.8083,2.8083,936.0],["1998-12-24",2.8083,2.8083,2.8083,2.8083,12166.0],["1998-12-28",2.8251,2.8251,2.7916,2.7916,2808.0],["1998-12-29",2.7916,2.8418,2.7916,2.8083,14662.0],["1998-12-30",2.8418,2.8418,2.8083,2.8418,4367.0],["1998-12-31",2.8418,2.9755,2.8083,2.9421,31819.0],["1999-01-04",2.9254,3.2095,2.9254,3.2095,43673.0],["1999-01-05",3.2095,3.2095,3.1594,3.1761,6863.0],["1999-01-06",3.1761,3.1761,3.0925,3.1427,11854.0],["1999-01-07",2.9755,3.0758,2.8418,2.9421,13102.0],["1999-01-08",2.9704,3.1054,2.9704,3.1054,624.0],["1999-01-11",3.1054,3.1054,2.9704,2.9704,2184.0],["1999-01-12",3.1223,3.1223,2.9873,2.9873,18405.0],["1999-01-13",2.9704,3.1054,2.9704,3.1054,53968.0],["1999-01-14",3.1054,3.1392,3.1054,3.1392,8423.0],["1999-01-15",3.1054,3.1392,3.1054,3.1392,2184.0],["1999-01-19",3.0717,3.0886,3.0717,3.0886,6551.0],["1999-01-20",3.1054,3.1054,3.1054,3.1054,7799.0],["1999-01-21",3.173,3.173,3.0886,3.1054,39306.0],["1999-01-22",3.1561,3.173,3.0886,3.1223,11542.0],["1999-01-25",3.1054,3.1561,3.0886,3.1561,22461.0],["1999-01-26",3.0379,3.1561,3.0379,3.0717,12166.0],["1999-01-27",3.0379,3.0717,3.0379,3.0548,8735.0],["1999-01-28",3.0717,3.0886,3.0717,3.0717,3743.0],["1999-01-29",3.1054,3.1054,3.0548,3.0548,9359.0],["1999-02-01",3.0801,3.1054,3.0801,3.1054,8111.0],["1999-02-02",3.1054,3.1054,3.0548,3.097,16534.0],["1999-02-03",3.0717,3.0717,3.0548,3.0548,11854.0],["1999-02-04",3.0548,3.0886,3.0548,3.0886,56464.0],["1999-02-05",3.0886,3.0886,3.0379,3.0379,4055.0],["1999-02-08",3.0379,3.0379,3.0379,3.0379,2184.0],["1999-02-09",3.0379,3.0717,2.9873,3.0717,3431.0],["1999-02-10",2.9873,3.0042,2.9704,3.0042,34315.0],["1999-02-11",2.9367,2.9704,2.9367,2.962,16534.0],["1999-02-12",2.9367,2.9704,2.9367,2.9704,5615.0],["1999-02-16",2.9451,2.9451,2.9451,2.9451,624.0],["1999-02-17",2.9367,2.9367,2.8692,2.9029,15598.0],["1999-02-18",2.8692,2.9029,2.8354,2.8354,15286.0],["1999-02-19",2.9704,2.9704,2.8017,2.8692,10918.0],["1999-02-22",2.8354,2.8354,2.8017,2.8017,14350.0],["1999-02-23",2.8354,2.8354,2.7004,2.7004,17781.0],["1999-02-24",2.7004,2.7341,2.7004,2.7004,7487.0],["1999-02-25",2.7341,2.7341,2.5316,2.6666,61143.0],["1999-02-26",2.6666,2.7679,2.6666,2.7341,9983.0],["1999-03-01",2.7679,2.8354,2.7004,2.7341,13102.0],["1999-03-02",2.7341,2.9704,2.7341,2.7848,9047.0],["1999-03-03",2.7341,2.8017,2.7341,2.7848,19653.0],["1999-03-04",2.7848,2.8354,2.7679,2.7848,19653.0],["1999-03-05",2.7679,2.8354,2.7679,2.7848,67070.0],["1999-03-08",2.8354,2.8354,2.7679,2.8101,86099.0],["1999-03-09",2.7341,2.751,2.5654,2.6329,31195.0],["1999-03-10",2.6244,2.7004,2.5991,2.7004,20277.0],["1999-03-11",2.7004,2.7004,2.5991,2.5991,16845.0],["1999-03-12",2.6413,2.6835,2.5991,2.616,25268.0],["1999-03-15",2.6329,2.6835,2.5991,2.5991,22461.0],["1999-03-16",2.5991,2.6498,2.5991,2.5991,11230.0],["1999-03-17",2.6582,2.6582,2.5991,2.6582,11542.0],["1999-03-18",2.6582,2.6582,2.5991,2.6329,2496.0],["1999-03-19",2.6076,2.6329,2.5991,2.5991,12166.0],["1999-03-22",2.5991,2.6329,2.5991,2.5991,19965.0],["1999-03-23",2.5991,2.6329,2.5991,2.5991,18093.0],["1999-03-24",2.6329,2.6329,2.5991,2.5991,12790.0],["1999-03-25",2.6329,2.6582,2.6329,2.6582,13102.0],["1999-03-26",2.6329,2.6666,2.6329,2.6666,11542.0],["1999-03-29",2.6666,2.7004,2.616,2.6666,14974.0],["1999-03-30",2.616,2.692,2.5991,2.6329,13102.0],["1999-03-31",2.6666,2.692,2.616,2.616,10294.0],["1999-04-01",2.616,2.6413,2.616,2.616,16534.0],["1999-04-05",2.616,2.692,2.616,2.692,11230.0],["1999-04-06",2.616,2.692,2.616,2.692,3431.0],["1999-04-07",2.692,2.692,2.5991,2.5991,11542.0],["1999-04-08",2.616,2.6666,2.5991,2.6244,6239.0],["1999-04-09",2.6534,2.6534,2.5938,2.5938,36810.0],["1999-04-12",2.5938,2.6534,2.5938,2.6108,19029.0],["1999-04-13",2.6534,2.6534,2.5938,2.5938,2184.0],["1999-04-14",2.6534,2.6534,2.5938,2.6193,16534.0],["1999-04-15",2.6023,2.6534,2.6023,2.6023,10918.0],["1999-04-16",2.6363,2.6534,2.6023,2.6449,9671.0],["1999-04-19",2.5938,2.6534,2.5938,2.6278,13102.0],["1999-04-20",2.6023,2.6534,2.5938,2.6534,3431.0],["1999-04-21",2.5938,2.6534,2.5853,2.6023,13726.0],["1999-04-22",2.6534,2.6534,2.5853,2.5853,34627.0],["1999-04-23",2.6534,2.6534,2.5853,2.6534,31507.0],["1999-04-26",2.6534,2.7044,2.6534,2.7044,6239.0],["1999-04-27",2.7214,2.7384,2.6534,2.7214,12478.0],["1999-04-28",2.7214,2.7214,2.6874,2.6874,11230.0],["1999-04-29",2.7554,2.8575,2.7554,2.8575,61455.0],["1999-04-30",2.9935,2.9935,2.8405,2.9935,7799.0],["1999-05-03",2.9935,2.9935,2.9085,2.9935,7799.0],["1999-05-04",2.9255,3.0105,2.9255,3.0105,11542.0],["1999-05-05",2.9935,3.0105,2.9595,3.0105,68006.0],["1999-05-06",2.9935,3.0275,2.9935,3.0275,27764.0],["1999-05-07",3.0616,3.0616,3.0616,3.0616,624.0],["1999-05-10",3.0616,3.0956,2.9935,2.9935,10918.0],["1999-05-11",3.0105,3.0956,3.0105,3.0956,8423.0],["1999-05-12",3.0275,3.0956,3.0275,3.0956,3431.0],["1999-05-13",3.0275,3.1296,3.0275,3.0956,24644.0],["1999-05-14",3.4051,3.4519,3.3303,3.4426,57286.0],["1999-05-17",3.48,3.48,3.349,3.48,17583.0],["1999-05-18",3.48,3.48,3.4239,3.4613,9075.0],["1999-05-19",3.48,3.48,3.4239,3.4613,58988.0],["1999-05-20",3.3677,3.4426,3.3677,3.4426,9642.0],["1999-05-21",3.4426,3.4426,3.3303,3.4051,38852.0],["1999-05-24",3.3677,3.4051,3.218,3.218,13896.0],["1999-05-25",3.218,3.2555,3.1432,3.1993,11627.0],["1999-05-26",3.19,3.2368,3.1432,3.2368,7657.0],["1999-05-27",3.1432,3.1432,3.031,3.031,22971.0],["1999-05-28",2.9935,3.1151,2.9935,3.0029,8508.0],["1999-06-01",3.0122,3.0684,2.9935,3.0356,20986.0],["1999-06-02",3.059,3.059,2.9748,2.9748,14463.0],["1999-06-03",2.8439,2.9561,2.8439,2.9,11627.0],["1999-06-04",2.9561,2.9561,2.8439,2.8813,16448.0],["1999-06-07",2.9187,2.9561,2.8813,2.928,4538.0],["1999-06-08",2.9561,2.9935,2.9187,2.9187,31195.0],["1999-06-09",2.9935,2.9935,2.9561,2.9748,20986.0],["1999-06-10",2.9748,2.9842,2.9187,2.9561,2269.0],["1999-06-11",3.0309,3.0309,2.9374,2.9935,7657.0],["1999-06-14",2.9748,2.9935,2.9187,2.9374,29777.0],["1999-06-15",2.9748,2.9935,2.9561,2.9561,94720.0],["1999-06-16",2.9935,2.9935,2.9655,2.9842,20135.0],["1999-06-17",2.9842,2.9935,2.9842,2.9935,24956.0],["1999-06-18",2.9935,2.9935,2.9935,2.9935,2836.0],["1999-06-21",3.0076,3.0122,2.9935,2.9935,6806.0],["1999-06-22",2.9935,3.0122,2.9935,2.9935,13613.0],["1999-06-23",3.0216,3.218,2.9561,2.9935,66645.0],["1999-06-24",3.059,3.1058,2.9935,3.1058,11344.0],["1999-06-25",3.0964,3.2555,3.0964,3.2368,43957.0],["1999-06-28",3.1432,3.4239,3.1432,3.4051,34598.0],["1999-06-29",3.4238,3.5922,3.4238,3.5922,32897.0],["1999-06-30",3.5922,3.6484,3.2929,3.4987,320461.0],["1999-07-01",3.4987,3.4987,3.0684,3.0684,59271.0],["1999-07-02",3.2742,3.4613,3.1432,3.4613,29777.0],["1999-07-06",3.4613,3.5548,3.4051,3.5268,39987.0],["1999-07-07",3.5642,3.5735,3.5174,3.5174,20135.0],["1999-07-08",3.4426,3.5174,3.3864,3.4051,7941.0],["1999-07-09",3.3901,3.3901,3.1641,3.2112,15598.0],["1999-07-12",3.3147,3.3524,3.2206,3.2771,9075.0],["1999-07-13",3.3712,3.3901,3.3147,3.3901,11344.0],["1999-07-14",3.3712,3.3712,3.3147,3.3712,16732.0],["1999-07-15",3.3712,3.4277,3.3147,3.3901,12478.0],["1999-07-16",3.3712,3.3901,3.3712,3.3901,15598.0],["1999-07-19",3.4089,3.4277,3.1641,3.4277,71182.0],["1999-07-20",3.4089,3.4089,3.0887,3.0887,28076.0],["1999-07-21",3.1641,3.1641,3.0699,3.0793,20702.0],["1999-07-22",3.1076,3.2206,3.0934,3.1735,87914.0],["1999-07-23",3.2582,3.2771,3.0887,3.0887,10209.0],["1999-07-26",3.0887,3.1264,3.0322,3.0511,11627.0],["1999-07-27",3.1264,3.1641,3.1264,3.1641,4254.0],["1999-07-28",3.0887,3.1641,3.0887,3.1641,3970.0],["1999-07-29",3.1076,3.2206,3.1076,3.1641,3687.0],["1999-07-30",3.1076,3.1076,3.1076,3.1076,1134.0],["1999-08-02",3.1076,3.2206,3.1076,3.1452,4538.0],["1999-08-03",3.1641,3.2206,3.1547,3.1641,10209.0],["1999-08-04",3.1452,3.1452,3.1452,3.1452,567.0],["1999-08-05",3.1264,3.2206,3.0887,3.1641,6239.0],["1999-08-06",3.1641,3.2017,3.1452,3.1452,18434.0],["1999-08-09",3.1641,3.2394,3.1452,3.2394,11060.0],["1999-08-10",3.1829,3.1829,3.1076,3.1547,15030.0],["1999-08-11",3.1641,3.1641,3.1076,3.1547,2836.0],["1999-08-12",3.1547,3.1829,3.1547,3.1829,4254.0],["1999-08-13",3.2017,3.2017,2.891,2.9004,96422.0],["1999-08-16",2.9757,3.0511,2.9757,3.0322,19284.0],["1999-08-17",3.0322,3.0511,3.0322,3.0511,2269.0],["1999-08-18",3.0134,3.0181,2.9946,3.0181,5672.0],["1999-08-19",3.0134,3.0134,2.9946,2.9946,1418.0],["1999-08-20",2.9946,3.0134,2.9946,3.0134,13896.0],["1999-08-23",3.0134,3.0134,2.9946,2.9946,3120.0],["1999-08-24",2.9946,2.9946,2.9757,2.9946,1418.0],["1999-08-25",2.9946,2.9946,2.9757,2.9757,7373.0],["1999-08-26",2.9569,2.9757,2.8627,2.8627,34882.0],["1999-08-27",2.9381,3.0134,2.8627,3.0134,16448.0],["1999-08-30",3.0134,3.0134,2.9381,3.004,2552.0],["1999-08-31",2.9569,3.0887,2.9569,3.0887,56435.0],["1999-09-01",3.0322,3.0887,3.0322,3.0887,17016.0],["1999-09-02",3.0134,3.0134,2.9381,2.9569,3687.0],["1999-09-03",3.0134,3.0134,2.9569,2.9569,851.0],["1999-09-07",2.9663,2.9757,2.8816,2.9004,15881.0],["1999-09-08",2.8721,2.8721,2.8062,2.8251,28359.0],["1999-09-09",2.8251,2.8439,2.7121,2.8062,22971.0],["1999-09-10",2.8627,2.8816,2.8062,2.8062,13329.0],["1999-09-13",2.9192,2.9192,2.8627,2.9098,21837.0],["1999-09-14",2.8816,2.9098,2.8251,2.8345,57570.0],["1999-09-15",2.8627,2.8627,2.6932,2.7309,43957.0],["1999-09-16",2.7121,2.8439,2.7121,2.778,17866.0],["1999-09-17",2.8251,2.8251,2.7686,2.7686,20419.0],["1999-09-20",2.7874,2.7874,2.7121,2.7874,20419.0],["1999-09-21",2.7874,2.7874,2.7215,2.7215,16165.0],["1999-09-22",2.7309,2.7309,2.7215,2.7309,18150.0],["1999-09-23",2.7309,2.7309,2.6932,2.6932,62674.0],["1999-09-24",2.7121,2.7121,2.2977,2.4013,132155.0],["1999-09-27",2.4861,2.5991,2.4107,2.5991,107766.0],["1999-09-28",2.5991,2.6744,2.5802,2.6744,109467.0],["1999-09-29",2.6744,2.6744,2.5237,2.5237,22404.0],["1999-09-30",2.5991,2.5991,2.5237,2.5802,6806.0],["1999-10-01",2.5991,2.5991,2.5614,2.5991,34315.0],["1999-10-04",2.6367,2.6367,2.5991,2.5991,10777.0],["1999-10-05",2.5991,2.6367,2.5896,2.6179,24105.0],["1999-10-06",2.6367,2.6744,2.6085,2.6744,24673.0],["1999-10-07",2.6972,2.6972,2.6687,2.6687,1985.0],["1999-10-08",2.6972,2.6972,2.6782,2.6782,10493.0],["1999-10-11",2.7352,2.7352,2.6782,2.6782,2836.0],["1999-10-12",2.7067,2.7162,2.6687,2.6782,61823.0],["1999-10-13",2.6117,2.6592,2.6022,2.6497,26941.0],["1999-10-14",2.6022,2.6307,2.4788,2.4788,47360.0],["1999-10-15",2.5262,2.6212,2.5072,2.5832,18717.0],["1999-10-18",2.6212,2.6212,2.5452,2.6022,20135.0],["1999-10-19",2.6592,2.6592,2.6212,2.6212,4538.0],["1999-10-20",2.6592,2.7352,2.6592,2.6592,14180.0],["1999-10-21",2.7352,2.7732,2.6592,2.7352,60973.0],["1999-10-22",2.7352,2.7352,2.7162,2.7352,3120.0],["1999-10-25",2.7162,2.7732,2.7162,2.7732,15598.0],["1999-10-26",2.7352,2.7732,2.7067,2.7732,6523.0],["1999-10-27",2.7542,2.8112,2.7447,2.8112,25523.0],["1999-10-28",2.8301,2.8491,2.7922,2.7922,9075.0],["1999-10-29",2.8206,2.8206,2.7922,2.7922,13045.0],["1999-11-01",2.7542,2.8206,2.7542,2.8112,9359.0],["1999-11-02",2.7827,2.8017,2.7352,2.7732,5388.0],["1999-11-03",2.7352,2.8112,2.7352,2.8112,7657.0],["1999-11-04",2.7447,2.7922,2.7352,2.7922,2269.0],["1999-11-05",2.7352,2.7922,2.7352,2.7922,9075.0],["1999-11-08",2.6972,2.7542,2.6972,2.7542,1985.0],["1999-11-09",2.6972,2.6972,2.6972,2.6972,4538.0],["1999-11-10",2.6592,2.6592,2.6592,2.6592,567.0],["1999-11-11",2.6592,2.6592,2.6592,2.6592,6239.0],["1999-11-12",2.6592,2.6592,2.5832,2.5832,8791.0],["1999-11-15",2.5832,2.5832,2.5452,2.5452,5105.0],["1999-11-16",2.5452,2.6782,2.5452,2.6117,21837.0],["1999-11-17",2.6117,2.6117,2.5642,2.5737,19852.0],["1999-11-18",2.5832,2.5832,2.3933,2.4028,170156.0],["1999-11-19",2.4313,2.4503,2.2603,2.4503,160230.0],["1999-11-22",2.4598,2.5452,2.3173,2.4693,82809.0],["1999-11-23",2.4977,2.7542,2.4977,2.5927,62958.0],["1999-11-24",2.6592,2.7257,2.6212,2.7257,43390.0],["1999-11-26",2.6212,2.6212,2.6212,2.6212,14463.0],["1999-11-29",2.6592,2.6592,2.6212,2.6592,18150.0],["1999-11-30",2.6592,2.6782,2.6212,2.6212,12762.0],["1999-12-01",2.6212,2.6782,2.6022,2.6212,5955.0],["1999-12-02",2.6022,2.6022,2.6022,2.6022,851.0],["1999-12-03",2.645,2.6592,2.6022,2.6022,6239.0],["1999-12-06",2.6022,2.6307,2.6022,2.6022,5388.0],["1999-12-07",2.6022,2.6212,2.5452,2.6022,13896.0],["1999-12-08",2.5737,2.5737,2.5452,2.5452,13329.0],["1999-12-09",2.5452,2.5737,2.5452,2.5737,9359.0],["1999-12-10",2.5832,2.6212,2.5357,2.6212,15598.0],["1999-12-13",2.5832,2.5832,2.5832,2.5832,2552.0],["1999-12-14",2.5832,2.5832,2.5072,2.5072,7373.0],["1999-12-15",2.5072,2.6212,2.5072,2.5832,30912.0],["1999-12-16",2.5642,2.5832,2.4503,2.4503,29210.0],["1999-12-17",2.4408,2.4883,2.4408,2.4408,30345.0],["1999-12-20",2.4882,2.4882,2.3553,2.3553,26941.0],["1999-12-21",2.3933,2.4313,2.3553,2.3553,30912.0],["1999-12-22",2.3933,2.4313,2.3553,2.4313,36016.0],["1999-12-23",2.4313,2.4313,2.3553,2.3553,23822.0],["1999-12-27",2.4123,2.4123,2.3173,2.3553,18717.0],["1999-12-28",2.3363,2.3933,2.3363,2.3458,20986.0],["1999-12-29",2.3458,2.4503,2.3458,2.4408,17866.0],["1999-12-30",2.3743,2.4693,2.3743,2.4503,11060.0],["1999-12-31",2.3933,2.4882,2.3553,2.4503,40554.0],["2000-01-03",2.4123,2.4123,2.2698,2.3173,31763.0],["2000-01-04",2.2603,2.3173,2.2413,2.2817,37151.0],["2000-01-05",2.2793,2.3743,2.2793,2.3743,16448.0],["2000-01-06",2.3743,2.3743,2.3173,2.3458,5955.0],["2000-01-07",2.4054,2.4632,2.3477,2.4632,14463.0],["2000-01-10",2.4632,2.4632,2.3477,2.367,7941.0],["2000-01-11",2.367,2.4247,2.29,2.29,30061.0],["2000-01-12",2.3285,2.3862,2.2707,2.367,52465.0],["2000-01-13",2.3477,2.3958,2.3477,2.3958,11060.0],["2000-01-14",2.3958,2.4439,2.3862,2.4439,12195.0],["2000-01-18",2.4151,2.4151,2.367,2.3862,23822.0],["2000-01-19",2.4054,2.4632,2.3862,2.4632,31479.0],["2000-01-20",2.4632,2.4824,2.4632,2.4632,70615.0],["2000-01-21",2.4728,2.5017,2.4439,2.4439,30345.0],["2000-01-24",2.4439,2.4728,2.4247,2.4247,23822.0],["2000-01-25",2.4054,2.4343,2.3862,2.3862,7657.0],["2000-01-26",2.3477,2.3477,2.29,2.3092,9075.0],["2000-01-27",2.3477,2.367,2.3092,2.3092,12762.0],["2000-01-28",2.3092,2.3092,2.29,2.29,16448.0],["2000-01-31",2.3092,2.3092,2.2323,2.2707,20135.0],["2000-02-01",2.2323,2.2515,2.213,2.213,32613.0],["2000-02-02",2.2226,2.2226,2.0783,2.136,76287.0],["2000-02-03",2.136,2.3092,2.136,2.3092,41688.0],["2000-02-04",2.29,2.4632,2.29,2.4247,18434.0],["2000-02-07",2.4054,2.4632,2.367,2.367,22971.0],["2000-02-08",2.367,2.3766,2.2323,2.2515,13896.0],["2000-02-09",2.2707,2.3477,2.2323,2.2323,41972.0],["2000-02-10",2.2707,2.29,2.1553,2.1745,51614.0],["2000-02-11",2.2323,2.2515,2.1553,2.1745,11627.0],["2000-02-14",2.1745,2.2323,2.136,2.136,29210.0],["2000-02-15",2.1938,2.2419,2.1745,2.2323,33180.0],["2000-02-16",2.2323,2.2323,2.1841,2.1841,2269.0],["2000-02-17",2.136,2.1553,2.136,2.136,22688.0],["2000-02-18",2.1457,2.1553,2.0591,2.0687,22120.0],["2000-02-22",2.0975,2.1553,2.0013,2.0013,75436.0],["2000-02-23",1.9821,2.1553,1.9051,2.1553,50763.0],["2000-02-24",2.1745,2.1745,2.0783,2.0975,7373.0],["2000-02-25",2.0783,2.1168,2.0398,2.1168,23538.0],["2000-02-28",2.0591,2.1072,2.0591,2.1072,20419.0],["2000-02-29",2.0783,2.0783,2.0013,2.0398,52465.0],["2000-03-01",2.0783,2.0783,2.0206,2.0591,14180.0],["2000-03-02",2.0206,2.0591,1.9821,2.0013,21270.0],["2000-03-03",2.0013,2.1168,2.0013,2.1072,25240.0],["2000-03-06",2.0783,2.1072,2.0398,2.1072,41405.0],["2000-03-07",2.1168,2.1168,2.0975,2.0975,47644.0],["2000-03-08",2.011,2.0783,2.011,2.0206,24389.0],["2000-03-09",2.0206,2.0494,1.934,1.9821,24956.0],["2000-03-10",1.934,1.9821,1.934,1.9628,22404.0],["2000-03-13",1.934,2.0013,1.9244,2.0013,16732.0],["2000-03-14",2.0013,2.1457,2.0013,2.1457,26941.0],["2000-03-15",2.1024,2.1457,2.0783,2.136,18717.0],["2000-03-16",2.136,2.2515,2.1264,2.213,67495.0],["2000-03-17",2.136,2.1938,2.0783,2.1553,35449.0],["2000-03-20",2.1168,2.1168,2.0591,2.0591,15314.0],["2000-03-21",2.0591,2.1745,2.0591,2.1745,39987.0],["2000-03-22",2.1745,2.213,2.1457,2.213,17299.0],["2000-03-23",2.1745,2.213,2.1745,2.1938,51330.0],["2000-03-24",2.1938,2.213,2.1553,2.213,36300.0],["2000-03-27",2.2323,2.2323,2.1938,2.213,8224.0],["2000-03-28",2.1938,2.213,2.1553,2.1649,18717.0],["2000-03-29",2.1553,2.1745,2.1553,2.1745,32613.0],["2000-03-30",2.1553,2.1553,2.1264,2.1457,4821.0],["2000-03-31",2.1553,2.1745,2.136,2.1745,16732.0],["2000-04-03",2.1553,2.1649,2.1457,2.1553,9642.0],["2000-04-04",2.1553,2.1745,2.1457,2.1457,41405.0],["2000-04-05",2.1553,2.2226,2.0783,2.2226,49913.0],["2000-04-06",2.213,2.2707,2.213,2.2707,15030.0],["2000-04-07",2.2941,2.333,2.2941,2.333,22971.0],["2000-04-10",2.3524,2.4496,2.3524,2.4107,31195.0],["2000-04-11",2.4107,2.469,2.3913,2.4302,37151.0],["2000-04-12",2.4496,2.4496,2.3135,2.3524,31479.0],["2000-04-13",2.3135,2.3135,2.1969,2.1969,18717.0],["2000-04-14",2.2746,2.2746,2.1774,2.1969,32613.0],["2000-04-17",2.2309,2.2552,2.0997,2.0997,31763.0],["2000-04-18",2.1191,2.1969,2.1191,2.1774,94720.0],["2000-04-19",2.2163,2.2163,2.1385,2.1969,14747.0],["2000-04-20",2.1969,2.2746,2.1774,2.2746,104363.0],["2000-04-24",2.2552,2.2941,2.1993,2.226,13896.0],["2000-04-25",2.2357,2.2357,2.1969,2.2163,8224.0],["2000-04-26",2.2163,2.2357,2.1969,2.2066,15314.0],["2000-04-27",2.1969,2.2163,2.1969,2.1969,8224.0],["2000-04-28",2.1969,2.2163,2.1969,2.2163,2269.0],["2000-05-01",2.2163,2.2552,2.2066,2.2552,52181.0],["2000-05-02",2.226,2.3135,2.226,2.2552,49062.0],["2000-05-03",2.2406,2.2941,2.1774,2.1969,51614.0],["2000-05-04",2.2163,2.3718,2.1969,2.2552,41405.0],["2000-05-05",2.2357,2.2455,2.2357,2.2455,32330.0],["2000-05-08",2.2066,2.333,2.2066,2.333,26374.0],["2000-05-09",2.3913,2.3913,2.2163,2.2455,20986.0],["2000-05-10",2.2357,2.2552,2.1677,2.1677,27792.0],["2000-05-11",2.158,2.2163,2.158,2.2163,11344.0],["2000-05-12",2.5181,2.5235,2.3096,2.3952,25523.0],["2000-05-15",2.3738,2.4379,2.3631,2.4379,13406.0],["2000-05-16",2.4059,2.4059,2.3096,2.331,10313.0],["2000-05-17",2.3096,2.3203,2.2669,2.2669,11344.0],["2000-05-18",2.2882,2.2882,2.2241,2.2455,18047.0],["2000-05-19",2.2241,2.2241,2.1813,2.192,69352.0],["2000-05-22",2.2669,2.2669,2.1813,2.192,11859.0],["2000-05-23",2.2669,2.2669,2.1813,2.1813,8766.0],["2000-05-24",2.2241,2.2882,2.2241,2.2562,33773.0],["2000-05-25",2.2882,2.2989,2.1172,2.1385,93070.0],["2000-05-26",2.2241,2.2241,2.1599,2.1813,14438.0],["2000-05-30",2.1492,2.2027,2.1385,2.1813,34805.0],["2000-05-31",2.2027,2.2348,2.1706,2.1813,40992.0],["2000-06-01",2.1813,2.2027,2.1492,2.1706,39961.0],["2000-06-02",2.192,2.2241,2.192,2.2241,63938.0],["2000-06-05",2.2134,2.2348,2.1813,2.2241,82500.0],["2000-06-06",2.2348,2.2348,2.2027,2.2348,69094.0],["2000-06-07",2.2348,2.2348,2.1813,2.1813,35578.0],["2000-06-08",2.2348,2.2348,2.1172,2.1172,61359.0],["2000-06-09",2.2027,2.2027,2.1278,2.1332,34547.0],["2000-06-12",2.1278,2.1706,2.1172,2.1172,40992.0],["2000-06-13",2.2027,2.2241,2.1706,2.2134,25008.0],["2000-06-14",2.2027,2.2348,2.2027,2.2027,23461.0],["2000-06-15",2.1599,2.1706,2.0316,2.053,51047.0],["2000-06-16",2.1172,2.1225,1.8819,1.9675,103383.0],["2000-06-19",1.9888,2.0102,1.9247,2.0102,35578.0],["2000-06-20",2.0102,2.0102,1.9675,2.0102,33000.0],["2000-06-21",1.9888,2.0102,1.9782,1.9995,61359.0],["2000-06-22",2.0156,2.053,1.9995,2.0316,53367.0],["2000-06-23",2.0102,2.0423,2.0102,2.0423,11859.0],["2000-06-26",2.053,2.053,2.0316,2.0423,33000.0],["2000-06-27",2.0744,2.0744,2.0316,2.053,109055.0],["2000-06-28",2.037,2.2241,2.037,2.1385,60070.0],["2000-06-29",2.1599,2.1599,1.914,1.9995,206766.0],["2000-06-30",2.0102,2.2562,1.9033,2.2562,549141.0],["2000-07-03",2.2882,2.2882,2.1599,2.1599,46664.0],["2000-07-05",2.1492,2.1599,1.9888,1.9888,36352.0],["2000-07-06",1.9675,2.053,1.9675,1.9781,30164.0],["2000-07-07",2.015,2.0583,1.9067,1.9067,92297.0],["2000-07-10",1.9662,2.0367,1.9662,2.0367,37383.0],["2000-07-11",1.9933,1.9933,1.9608,1.9608,36609.0],["2000-07-12",2.015,2.015,1.9933,1.9933,39445.0],["2000-07-13",1.9933,2.015,1.9933,2.015,31969.0],["2000-07-14",2.0367,2.1017,1.9933,2.0367,54141.0],["2000-07-17",2.08,2.1233,2.0258,2.0691,45633.0],["2000-07-18",2.08,2.21,2.0691,2.1233,53109.0],["2000-07-19",2.21,2.275,2.1991,2.275,53367.0],["2000-07-20",2.2371,2.2966,2.08,2.1016,61359.0],["2000-07-21",2.1666,2.1666,2.1016,2.1666,28617.0],["2000-07-24",2.1666,2.2966,2.1666,2.2479,20625.0],["2000-07-25",2.2858,2.2858,2.145,2.1666,28875.0],["2000-07-26",2.1666,2.1666,2.0367,2.0367,13664.0],["2000-07-27",2.0692,2.0692,2.0367,2.0367,13406.0],["2000-07-28",2.0367,2.0583,2.0367,2.0367,5414.0],["2000-07-31",2.0583,2.145,2.0366,2.1233,22945.0],["2000-08-01",2.1016,2.145,2.0908,2.1016,13148.0],["2000-08-02",2.1016,2.1341,2.1016,2.1016,31711.0],["2000-08-03",2.1016,2.1016,2.1016,2.1016,1289.0],["2000-08-04",2.1017,2.1342,2.015,2.0367,63938.0],["2000-08-07",2.0908,2.145,2.0583,2.145,11344.0],["2000-08-08",2.0367,2.145,2.0367,2.0367,2578.0],["2000-08-09",2.1071,2.1666,2.08,2.1666,27328.0],["2000-08-10",2.1558,2.1666,2.1016,2.1016,15469.0],["2000-08-11",2.1233,2.2316,2.1016,2.1666,25523.0],["2000-08-14",2.2316,2.2425,2.1666,2.2425,23719.0],["2000-08-15",2.2425,2.2425,2.1666,2.1666,19852.0],["2000-08-16",2.1666,2.1666,2.1666,2.1666,258.0],["2000-08-17",2.145,2.145,2.1233,2.1233,19594.0],["2000-08-18",2.1558,2.1558,2.1016,2.1016,10055.0],["2000-08-21",2.145,2.145,2.1125,2.1125,15469.0],["2000-08-22",2.145,2.145,2.1233,2.1233,12117.0],["2000-08-23",2.145,2.1666,2.1233,2.1666,99258.0],["2000-08-24",2.21,2.21,2.1775,2.1883,9023.0],["2000-08-25",2.1883,2.1991,2.1666,2.1991,18305.0],["2000-08-28",2.1991,2.1991,2.1666,2.1991,10828.0],["2000-08-29",2.145,2.1883,2.145,2.1883,5414.0],["2000-08-30",2.1558,2.21,2.1558,2.1666,7734.0],["2000-08-31",2.2316,2.2316,2.1991,2.1991,72961.0],["2000-09-01",2.2316,2.2641,2.2316,2.2641,20625.0],["2000-09-05",2.2425,2.2641,2.21,2.2506,25523.0],["2000-09-06",2.2316,2.2316,2.21,2.2316,2836.0],["2000-09-07",2.21,2.2316,2.21,2.2316,8250.0],["2000-09-08",2.21,2.21,2.21,2.21,18305.0],["2000-09-11",2.2316,2.2316,2.1991,2.2262,7992.0],["2000-09-12",2.2208,2.2316,2.1991,2.1991,2063.0],["2000-09-13",2.2533,2.2533,2.2533,2.2533,1289.0],["2000-09-14",2.2533,2.2533,2.1991,2.1991,2578.0],["2000-09-15",2.21,2.2533,2.21,2.2316,54656.0],["2000-09-18",2.1991,2.2425,2.145,2.145,27844.0],["2000-09-19",2.21,2.2208,2.145,2.2208,21914.0],["2000-09-20",2.2154,2.2316,2.21,2.2316,75281.0],["2000-09-21",2.1341,2.1341,1.9608,1.9825,227391.0],["2000-09-22",1.9716,1.9716,1.9283,1.9608,271477.0],["2000-09-25",1.9608,1.9608,1.9283,1.9392,54656.0],["2000-09-26",1.9391,1.9391,1.9067,1.9283,150305.0],["2000-09-27",1.9229,1.9392,1.9175,1.9175,52336.0],["2000-09-28",1.9391,1.9391,1.9175,1.9283,22688.0],["2000-09-29",1.9283,1.9283,1.9175,1.9283,106734.0],["2000-10-02",1.9337,1.9392,1.9175,1.9392,142828.0],["2000-10-03",1.9392,1.9825,1.9175,1.9825,286945.0],["2000-10-04",1.9825,2.0583,1.9825,2.0583,134320.0],["2000-10-05",2.0627,2.0956,2.0298,2.0956,70898.0],["2000-10-06",2.1066,2.1066,2.0517,2.0846,29391.0],["2000-10-09",2.0792,2.0956,2.0298,2.0737,44602.0],["2000-10-10",2.0627,2.0627,2.0298,2.0627,54141.0],["2000-10-11",2.0298,2.0627,2.0188,2.0408,92555.0],["2000-10-12",2.0188,2.0188,1.931,1.964,100805.0],["2000-10-13",1.9694,2.0078,1.953,2.0078,57234.0],["2000-10-16",1.9969,1.9969,1.964,1.964,48211.0],["2000-10-17",1.9749,1.9749,1.953,1.9749,28875.0],["2000-10-18",1.9585,2.0408,1.942,2.0078,74508.0],["2000-10-19",2.0408,2.0408,1.9859,2.0408,57750.0],["2000-10-20",2.0408,2.0627,2.0188,2.0408,66000.0],["2000-10-23",2.0517,2.0627,2.0078,2.0408,162680.0],["2000-10-24",2.0517,2.0517,2.0298,2.0298,15984.0],["2000-10-25",2.0298,2.1505,2.0298,2.1505,786328.0],["2000-10-26",2.1615,2.337,2.1505,2.2712,86625.0],["2000-10-27",2.2712,2.337,2.2492,2.2492,35320.0],["2000-10-30",2.2602,2.2712,2.2383,2.2602,38672.0],["2000-10-31",2.2602,2.2712,2.2492,2.2492,44344.0],["2000-11-01",2.2492,2.2492,2.2053,2.2081,26813.0],["2000-11-02",2.2163,2.2273,2.1944,2.2273,160359.0],["2000-11-03",2.2492,2.2492,2.2273,2.2273,54914.0],["2000-11-06",2.2712,2.2712,2.2273,2.2602,42539.0],["2000-11-07",2.2492,2.2602,2.2383,2.2492,39445.0],["2000-11-08",2.2492,2.2492,2.2053,2.2163,16758.0],["2000-11-09",2.2163,2.2163,2.2163,2.2163,0.0],["2000-11-10",2.2053,2.2053,2.1944,2.2053,36094.0],["2000-11-13",2.1724,2.1944,2.1724,2.1834,26555.0],["2000-11-14",2.1944,2.1944,2.1724,2.1944,204445.0],["2000-11-15",2.1724,2.1944,2.1615,2.1944,38414.0],["2000-11-16",2.2163,2.2163,2.0956,2.1066,48984.0],["2000-11-17",2.0956,2.1395,2.0956,2.1176,57492.0],["2000-11-20",2.0956,2.1395,2.0956,2.1285,67289.0],["2000-11-21",2.1505,2.1505,2.0846,2.0846,26555.0],["2000-11-22",2.0517,2.0846,2.0517,2.0627,18563.0],["2000-11-24",2.0956,2.0956,2.0627,2.0627,9797.0],["2000-11-27",2.0627,2.0737,2.0627,2.0627,15984.0],["2000-11-28",2.0627,2.0846,2.0517,2.0846,4383.0],["2000-11-29",2.0846,2.0846,2.0517,2.0517,24492.0],["2000-11-30",2.0517,2.0846,2.0517,2.0627,13406.0],["2000-12-01",2.0846,2.0846,2.0298,2.0517,61359.0],["2000-12-04",2.0298,2.0517,1.9969,2.0517,40992.0],["2000-12-05",2.0517,2.0517,2.0188,2.0517,54656.0],["2000-12-06",2.0298,2.1285,2.0298,2.1066,51305.0],["2000-12-07",2.1066,2.1944,2.0737,2.1944,75539.0],["2000-12-08",2.1724,2.1944,2.1724,2.1724,8766.0],["2000-12-11",2.1724,2.2163,2.1724,2.1724,25008.0],["2000-12-12",2.1724,2.1944,2.1285,2.1285,44344.0],["2000-12-13",2.1285,2.1834,2.1285,2.1395,43313.0],["2000-12-14",2.1505,2.1505,2.0846,2.1505,31711.0],["2000-12-15",2.1176,2.134,2.0956,2.0956,45117.0],["2000-12-18",2.1285,2.1834,2.1066,2.1505,30164.0],["2000-12-19",2.1834,2.2053,2.1066,2.1724,96938.0],["2000-12-20",2.1724,2.1834,2.0956,2.1066,59555.0],["2000-12-21",2.1834,2.1834,2.0846,2.0846,11602.0],["2000-12-22",2.1395,2.1395,2.0737,2.1066,140766.0],["2000-12-26",2.1285,2.1724,2.1285,2.1505,21141.0],["2000-12-27",2.1724,2.1724,2.1285,2.1615,62391.0],["2000-12-28",2.1615,2.1834,2.1395,2.1615,70898.0],["2000-12-29",2.1724,2.1724,2.1505,2.1505,93070.0],["2001-01-02",2.1505,2.2053,2.1505,2.2053,61102.0],["2001-01-03",2.1724,2.2821,2.1724,2.2821,61102.0],["2001-01-04",2.2602,2.4028,2.2602,2.3919,78375.0],["2001-01-05",2.4185,2.4296,2.3852,2.4074,155977.0],["2001-01-08",2.3852,2.3963,2.3297,2.3852,119883.0],["2001-01-09",2.4185,2.4185,2.363,2.363,34547.0],["2001-01-10",2.3297,2.3297,2.2743,2.2743,20109.0],["2001-01-11",2.2854,2.2854,2.2743,2.2743,41508.0],["2001-01-12",2.2854,2.2854,2.241,2.2854,25781.0],["2001-01-16",2.2854,2.3297,2.2632,2.3075,230227.0],["2001-01-17",2.3075,2.3186,2.2854,2.2965,57234.0],["2001-01-18",2.2937,2.2965,2.241,2.2632,154430.0],["2001-01-19",2.2632,2.2632,2.241,2.2521,29648.0],["2001-01-22",2.2632,2.2632,2.241,2.2521,79148.0],["2001-01-23",2.241,2.2521,2.241,2.2521,26039.0],["2001-01-24",2.2521,2.2632,2.2299,2.2299,176344.0],["2001-01-25",2.2382,2.2743,2.2299,2.2632,174797.0],["2001-01-26",2.2632,2.2965,2.2521,2.2965,383883.0],["2001-01-29",2.3075,2.3408,2.3048,2.3186,100031.0],["2001-01-30",2.3186,2.3519,2.3075,2.3519,622359.0],["2001-01-31",2.3852,2.4185,2.3519,2.4185,213984.0],["2001-02-01",2.4185,2.4185,2.3852,2.3963,52594.0],["2001-02-02",2.4074,2.5627,2.4074,2.4296,180469.0],["2001-02-05",2.4296,2.5294,2.4296,2.4961,191555.0],["2001-02-06",2.5183,2.5183,2.485,2.4961,437766.0],["2001-02-07",2.4961,2.5183,2.4629,2.5183,248531.0],["2001-02-08",2.5183,2.5183,2.4961,2.4961,140250.0],["2001-02-09",2.5072,2.5072,2.4961,2.5072,194906.0],["2001-02-12",2.5072,2.7735,2.5072,2.7735,233578.0],["2001-02-13",2.7846,2.7957,2.718,2.7957,274570.0],["2001-02-14",2.7929,2.8622,2.7929,2.8401,161391.0],["2001-02-15",2.8401,2.8622,2.8401,2.8401,286172.0],["2001-02-16",2.8512,2.8512,2.7513,2.7735,74250.0],["2001-02-20",2.7957,2.7957,2.6515,2.6847,46922.0],["2001-02-21",2.6626,2.6958,2.5072,2.5405,198773.0],["2001-02-22",2.6071,2.6071,2.5072,2.5294,54656.0],["2001-02-23",2.5183,2.5294,2.4074,2.4296,252914.0],["2001-02-26",2.4185,2.4629,2.4074,2.4629,73734.0],["2001-02-27",2.474,2.6626,2.474,2.6404,68578.0],["2001-02-28",2.6515,2.6958,2.6071,2.6626,21398.0],["2001-03-01",2.6293,2.6626,2.6293,2.6293,13922.0],["2001-03-02",2.6293,2.6404,2.6182,2.6182,7992.0],["2001-03-05",2.6182,2.6626,2.6182,2.6626,68320.0],["2001-03-06",2.6598,2.6626,2.4629,2.4961,497836.0],["2001-03-07",2.4851,2.5294,2.363,2.5294,340055.0],["2001-03-08",2.4407,2.5738,2.4407,2.5738,183305.0],["2001-03-09",2.5627,2.6404,2.5183,2.5738,110086.0],["2001-03-12",2.6071,2.6071,2.485,2.5738,117820.0],["2001-03-13",2.5849,2.5849,2.5294,2.5738,38156.0],["2001-03-14",2.5294,2.5627,2.485,2.485,120914.0],["2001-03-15",2.5183,2.5294,2.485,2.4961,28102.0],["2001-03-16",2.5294,2.5294,2.4961,2.4961,17789.0],["2001-03-19",2.4961,2.5294,2.4961,2.5294,19852.0],["2001-03-20",2.5294,2.5738,2.5072,2.5738,127617.0],["2001-03-21",2.5294,2.5849,2.5294,2.5627,38930.0],["2001-03-22",2.5738,2.5738,2.5405,2.5516,39188.0],["2001-03-23",2.5627,2.6182,2.5627,2.596,68578.0],["2001-03-26",2.6293,2.6293,2.5738,2.6071,27586.0],["2001-03-27",2.6071,2.6071,2.5849,2.596,101836.0],["2001-03-28",2.596,2.596,2.5516,2.5516,136641.0],["2001-03-29",2.5738,2.5738,2.485,2.5738,762352.0],["2001-03-30",2.5738,2.6071,2.5627,2.596,47180.0],["2001-04-02",2.6071,2.6071,2.5738,2.596,138703.0],["2001-04-03",2.5849,2.6071,2.5849,2.5849,14953.0],["2001-04-04",2.6071,2.6293,2.5849,2.6293,112922.0],["2001-04-05",2.6071,2.6293,2.6071,2.6293,23719.0],["2001-04-06",2.645,2.645,2.6338,2.645,12891.0],["2001-04-09",2.627,2.7257,2.627,2.7167,51305.0],["2001-04-10",2.6665,2.7579,2.6665,2.7543,180469.0],["2001-04-11",2.7579,2.7615,2.7364,2.7454,51820.0],["2001-04-12",2.7454,2.7974,2.7454,2.7633,44859.0],["2001-04-16",2.7992,2.7992,2.7561,2.7759,45375.0],["2001-04-17",2.7812,2.7812,2.7418,2.7526,61617.0],["2001-04-18",2.7615,2.7795,2.7526,2.7795,96164.0],["2001-04-19",2.7759,2.8153,2.7705,2.8153,91523.0],["2001-04-20",2.7884,2.8601,2.7884,2.8404,42281.0],["2001-04-23",2.8422,2.8422,2.7974,2.8422,84305.0],["2001-04-24",2.8422,2.8422,2.7705,2.7795,119367.0],["2001-04-25",2.7687,2.792,2.7687,2.7777,116789.0],["2001-04-26",2.7848,2.7938,2.7777,2.7884,195938.0],["2001-04-27",2.7848,2.792,2.7848,2.792,57492.0],["2001-04-30",2.7884,2.8243,2.7884,2.8207,86883.0],["2001-05-01",2.8099,2.8332,2.7974,2.8171,564609.0],["2001-05-02",2.8332,2.8924,2.8135,2.8817,112148.0],["2001-05-03",2.8243,2.887,2.8243,2.887,77086.0],["2001-05-04",2.8852,2.9265,2.8655,2.9265,53109.0],["2001-05-07",2.8709,3.0036,2.8709,3.0036,113695.0],["2001-05-08",3.0036,3.0915,2.9946,3.0825,388523.0],["2001-05-09",3.0413,3.0843,3.0395,3.0807,101836.0],["2001-05-10",3.0484,3.1273,3.0484,3.1273,106477.0],["2001-05-11",3.1202,3.2546,3.0484,3.2062,201352.0],["2001-05-14",3.174,3.2062,3.0574,3.1991,289523.0],["2001-05-15",3.1865,3.3174,3.1417,3.2995,229195.0],["2001-05-16",3.2959,3.2959,3.2277,3.2277,132516.0],["2001-05-17",3.2242,3.2708,3.1202,3.2349,135609.0],["2001-05-18",3.2313,3.2672,3.1973,3.2277,132000.0],["2001-05-21",3.1578,3.2421,3.156,3.2421,131227.0],["2001-05-22",3.2009,3.2959,3.2009,3.2439,174797.0],["2001-05-23",3.2582,3.4376,3.2546,3.4376,295453.0],["2001-05-24",3.382,3.4537,3.3264,3.4268,188461.0],["2001-05-25",3.4071,3.5416,3.3264,3.3694,122977.0],["2001-05-29",3.3712,3.4071,3.3712,3.4053,143344.0],["2001-05-30",3.3748,3.4286,3.3192,3.3587,159586.0],["2001-05-31",3.3407,3.3927,3.33,3.3927,151078.0],["2001-06-01",3.3712,3.425,3.3712,3.3999,106219.0],["2001-06-04",3.4053,3.4071,3.312,3.312,33516.0],["2001-06-05",3.3084,3.3174,3.1919,3.2331,61359.0],["2001-06-06",3.2385,3.2385,3.1094,3.1202,42797.0],["2001-06-07",3.1184,3.1291,3.0771,3.0986,85078.0],["2001-06-08",3.0951,3.1829,3.0951,3.1811,81211.0],["2001-06-11",3.1829,3.2546,3.1578,3.2546,46922.0],["2001-06-12",3.26,3.2636,3.1919,3.2277,10828.0],["2001-06-13",3.2134,3.2636,3.2098,3.2224,280242.0],["2001-06-14",3.217,3.2367,3.217,3.217,67547.0],["2001-06-15",3.217,3.2331,3.217,3.2331,55430.0],["2001-06-18",3.2188,3.2277,3.217,3.217,31453.0],["2001-06-19",3.217,3.2313,3.1542,3.1542,40219.0],["2001-06-20",3.156,3.1919,2.9749,3.0717,62133.0],["2001-06-21",3.0574,3.1291,2.9767,3.1291,60586.0],["2001-06-22",3.1022,3.2134,3.052,3.208,63680.0],["2001-06-25",3.165,3.2116,3.122,3.122,88945.0],["2001-06-26",3.1022,3.1829,3.0933,3.1273,25523.0],["2001-06-27",3.1202,3.1668,3.0933,3.1291,240797.0],["2001-06-28",3.1471,3.174,3.1237,3.1291,199031.0],["2001-06-29",3.1309,3.425,3.1273,3.4071,660000.0],["2001-07-02",3.2152,3.3318,3.1668,3.1704,104414.0],["2001-07-03",3.2726,3.2941,3.174,3.2313,23203.0],["2001-07-05",3.1757,3.3174,3.1757,3.2295,47438.0],["2001-07-06",3.291,3.291,3.2187,3.2187,22430.0],["2001-07-09",3.282,3.3453,3.2097,3.2838,198516.0],["2001-07-10",3.2802,3.282,3.2187,3.2368,42023.0],["2001-07-11",3.2531,3.2531,3.0849,3.1681,76313.0],["2001-07-12",3.1301,3.2024,3.1301,3.2024,61617.0],["2001-07-13",3.1825,3.2187,3.1536,3.1663,35320.0],["2001-07-16",3.1825,3.2368,3.1663,3.1753,24492.0],["2001-07-17",3.1753,3.2133,3.1753,3.2097,38156.0],["2001-07-18",3.206,3.2133,3.2042,3.2042,38156.0],["2001-07-19",3.2078,3.2476,3.2042,3.2169,41250.0],["2001-07-20",3.206,3.2187,3.1663,3.1934,50531.0],["2001-07-23",3.2187,3.2187,3.1771,3.1825,66516.0],["2001-07-24",3.2097,3.2187,3.1916,3.1916,65227.0],["2001-07-25",3.2187,3.2187,3.2097,3.2169,14695.0],["2001-07-26",3.2187,3.2368,3.1807,3.1807,113695.0],["2001-07-27",3.2151,3.235,3.2097,3.2277,55430.0],["2001-07-30",3.2187,3.2368,3.2097,3.2205,110602.0],["2001-07-31",3.2314,3.282,3.2006,3.2368,162938.0],["2001-08-01",3.2512,3.3398,3.2368,3.3326,106992.0],["2001-08-02",3.3362,3.4086,3.32,3.3995,64195.0],["2001-08-03",3.3543,3.4339,3.3145,3.3724,75281.0],["2001-08-06",3.3453,3.4357,3.338,3.4176,52852.0],["2001-08-07",3.3814,3.4104,3.3634,3.3995,22172.0],["2001-08-08",3.3851,3.4104,3.3001,3.3001,18305.0],["2001-08-09",3.3001,3.3272,3.2024,3.2024,32227.0],["2001-08-10",3.2549,3.3362,3.2024,3.3109,33773.0],["2001-08-13",3.3272,3.3435,3.2838,3.3435,19078.0],["2001-08-14",3.282,3.4266,3.2476,3.3435,38930.0],["2001-08-15",3.3435,3.3995,3.3435,3.3742,135609.0],["2001-08-16",3.3634,3.3959,3.3453,3.3471,46664.0],["2001-08-17",3.3959,3.4158,3.3832,3.3887,26813.0],["2001-08-20",3.3995,3.4176,3.3724,3.4158,31969.0],["2001-08-21",3.3724,3.3869,3.3109,3.3453,14695.0],["2001-08-22",3.3398,3.3814,3.3398,3.3634,44086.0],["2001-08-23",3.3724,3.3814,3.3453,3.3453,15211.0],["2001-08-24",3.3814,3.3995,3.3091,3.3634,159586.0],["2001-08-27",3.3091,3.3959,3.3091,3.3362,52852.0],["2001-08-28",3.338,3.338,3.3001,3.3145,121430.0],["2001-08-29",3.3362,3.3543,3.3001,3.3272,103641.0],["2001-08-30",3.3398,3.367,3.3019,3.3615,100289.0],["2001-08-31",3.3634,3.4176,3.3489,3.3832,59555.0],["2001-09-04",3.3851,3.4266,3.3851,3.4049,86625.0],["2001-09-05",3.4049,3.4447,3.4049,3.4357,193875.0],["2001-09-06",3.4447,3.4447,3.4176,3.4176,47180.0],["2001-09-07",3.4176,3.4483,3.4176,3.4483,144375.0],["2001-09-10",3.4718,3.4718,3.4176,3.4248,58266.0],["2001-09-17",3.3905,3.3995,3.2097,3.2549,198258.0],["2001-09-18",3.2729,3.291,3.2549,3.2639,125813.0],["2001-09-19",3.291,3.291,3.2422,3.2892,122719.0],["2001-09-20",3.2512,3.2729,3.2368,3.2422,129680.0],["2001-09-21",3.2404,3.2458,3.1464,3.2006,186914.0],["2001-09-24",3.2404,3.2404,3.1572,3.2332,51563.0],["2001-09-25",3.2332,3.2332,3.1554,3.2042,107508.0],["2001-09-26",3.1644,3.2494,3.1644,3.2476,34547.0],["2001-09-27",3.2386,3.3453,3.2006,3.3453,73219.0],["2001-09-28",3.3453,3.4357,3.3001,3.4357,82242.0],["2001-10-01",3.4339,3.4339,3.3272,3.3453,49242.0],["2001-10-02",3.3796,3.3869,3.3453,3.3869,22688.0],["2001-10-03",3.3869,3.3905,3.3543,3.3579,17789.0],["2001-10-04",3.3397,3.3452,3.2631,3.3051,45117.0],["2001-10-05",3.3051,3.3579,3.2814,3.3452,26813.0],["2001-10-08",3.3269,3.3543,3.2978,3.3543,17531.0],["2001-10-09",3.3725,3.3725,3.2449,3.2449,16758.0],["2001-10-10",3.2431,3.3525,3.2431,3.2814,40219.0],["2001-10-11",3.2704,3.2905,3.2194,3.2704,19078.0],["2001-10-12",3.2267,3.2704,3.1902,3.2321,19078.0],["2001-10-15",3.2595,3.2595,3.1538,3.2431,37383.0],["2001-10-16",3.161,3.2795,3.161,3.2668,16242.0],["2001-10-17",3.2467,3.3269,3.2467,3.2722,47180.0],["2001-10-18",3.2905,3.3269,3.1538,3.1738,90492.0],["2001-10-19",3.2413,3.2522,3.2194,3.2504,15727.0],["2001-10-22",3.2504,3.2668,3.2157,3.2157,12633.0],["2001-10-23",3.2285,3.2285,3.0571,3.0571,437766.0],["2001-10-24",3.0571,3.161,3.0571,3.1173,15211.0],["2001-10-25",3.0991,3.1446,3.0535,3.1355,40219.0],["2001-10-26",3.1446,3.161,3.1082,3.1428,22945.0],["2001-10-29",3.1446,3.1446,2.9623,2.9623,44086.0],["2001-10-30",2.9605,2.9715,2.8767,2.935,106992.0],["2001-10-31",2.9168,2.9514,2.8985,2.9514,109313.0],["2001-11-01",2.9514,3.0061,2.9259,2.9751,28102.0],["2001-11-02",3.0043,3.1045,2.9842,3.0899,27844.0],["2001-11-05",3.0899,3.1902,3.0571,3.1902,71930.0],["2001-11-06",3.1301,3.1902,3.0991,3.1902,40477.0],["2001-11-07",3.1884,3.1902,3.1483,3.1483,30422.0],["2001-11-08",3.1756,3.1847,3.1118,3.1538,79922.0],["2001-11-09",3.1209,3.1993,3.1209,3.1902,61359.0],["2001-11-12",3.1902,3.1902,3.1501,3.1793,17531.0],["2001-11-13",3.1538,3.1902,3.1538,3.172,23719.0],["2001-11-14",3.1756,3.1902,2.9168,2.9605,77086.0],["2001-11-15",2.9186,3.1446,2.9168,3.1428,185625.0],["2001-11-16",3.1446,3.1902,3.1446,3.1902,53625.0],["2001-11-19",3.1775,3.1902,3.172,3.1902,120398.0],["2001-11-20",3.1738,3.1902,3.1738,3.1884,7734.0],["2001-11-21",3.1902,3.2923,3.1866,3.2923,129680.0],["2001-11-23",3.285,3.4272,3.2832,3.347,49242.0],["2001-11-26",3.3616,3.4454,3.3598,3.3853,452977.0],["2001-11-27",3.3014,3.4236,3.2814,3.3762,149531.0],["2001-11-28",3.4053,3.4363,3.3853,3.3926,197742.0],["2001-11-29",3.3926,3.4308,3.3926,3.3926,119883.0],["2001-11-30",3.3907,3.4363,3.3853,3.4363,150820.0],["2001-12-03",3.4436,3.4436,3.3853,3.409,32742.0],["2001-12-04",3.3944,3.4618,3.3944,3.4618,101578.0],["2001-12-05",3.4618,3.5548,3.4381,3.5256,275086.0],["2001-12-06",3.5256,3.553,3.4637,3.5329,44344.0],["2001-12-07",3.4819,3.5548,3.4618,3.5548,49242.0],["2001-12-10",3.5512,3.5548,3.4673,3.5548,103383.0],["2001-12-11",3.4819,3.5165,3.4728,3.4819,28875.0],["2001-12-12",3.4728,3.5548,3.4728,3.5548,121688.0],["2001-12-13",3.4837,3.5548,3.4837,3.5019,128391.0],["2001-12-14",3.5348,3.5348,3.5001,3.5184,55688.0],["2001-12-17",3.5366,3.5913,3.5366,3.5858,53625.0],["2001-12-18",3.5293,3.6368,3.5293,3.6368,87398.0],["2001-12-19",3.635,3.6824,3.6059,3.6624,106477.0],["2001-12-20",3.6368,3.7736,3.6332,3.7243,617719.0],["2001-12-21",3.81,3.8283,3.6551,3.7863,209602.0],["2001-12-24",3.7736,3.79,3.6733,3.7827,28875.0],["2001-12-26",3.7918,3.8283,3.7918,3.8283,37383.0],["2001-12-27",3.8264,3.8264,3.7408,3.8155,30422.0],["2001-12-28",3.8137,3.8629,3.7991,3.8283,84047.0],["2001-12-31",3.8283,3.8283,3.7954,3.7954,156750.0],["2002-01-02",3.8064,3.8173,3.7754,3.7954,217594.0],["2002-01-03",3.8082,3.8629,3.7754,3.8629,103125.0],["2002-01-04",3.8482,3.9382,3.8097,3.8592,185625.0],["2002-01-07",3.8556,3.8556,3.8005,3.8005,48469.0],["2002-01-08",3.7968,3.8409,3.7913,3.8023,83016.0],["2002-01-09",3.8372,3.8519,3.8005,3.8005,40992.0],["2002-01-10",3.8317,3.8335,3.7142,3.7179,37898.0],["2002-01-11",3.7087,3.7619,3.6921,3.7013,38414.0],["2002-01-14",3.683,3.8647,3.6444,3.8556,211922.0],["2002-01-15",3.7674,3.8445,3.7362,3.7968,27070.0],["2002-01-16",3.727,3.8519,3.727,3.8005,56977.0],["2002-01-17",3.8005,3.8556,3.8005,3.8556,56719.0],["2002-01-18",3.8409,3.8574,3.8115,3.8409,112664.0],["2002-01-22",3.8537,3.9198,3.839,3.8959,171961.0],["2002-01-23",3.8739,3.9933,3.8739,3.9933,74250.0],["2002-01-24",3.9914,4.0134,3.9473,4.0098,89461.0],["2002-01-25",4.0079,4.0079,3.9675,3.9767,70898.0],["2002-01-28",3.9951,3.9951,3.8923,3.9749,103125.0],["2002-01-29",3.9382,4.0391,3.9382,3.9914,70898.0],["2002-01-30",4.0355,4.0355,3.9492,4.019,72703.0],["2002-01-31",4.0208,4.0208,3.9014,3.9272,118078.0],["2002-02-01",3.9455,3.9675,3.9014,3.9327,32227.0],["2002-02-04",3.9327,3.9547,3.8298,3.8464,36867.0],["2002-02-05",3.8188,3.8739,3.6573,3.6866,78117.0],["2002-02-06",3.672,3.672,3.5526,3.5802,56977.0],["2002-02-07",3.615,3.6554,3.5434,3.5489,31711.0],["2002-02-08",3.571,3.6554,3.5251,3.6536,48727.0],["2002-02-11",3.6536,3.672,3.6205,3.672,9539.0],["2002-02-12",3.6701,3.7087,3.6095,3.672,31969.0],["2002-02-13",3.672,3.7087,3.6536,3.7087,45891.0],["2002-02-14",3.6995,3.7087,3.5802,3.6389,94359.0],["2002-02-15",3.6481,3.672,3.5067,3.5802,194133.0],["2002-02-19",3.5526,3.5802,3.5104,3.5104,108797.0],["2002-02-20",3.5545,3.6297,3.5324,3.6297,23977.0],["2002-02-21",3.5618,3.6352,3.5453,3.6169,20625.0],["2002-02-22",3.6242,3.6793,3.5838,3.6646,57750.0],["2002-02-25",3.5857,3.604,3.5434,3.5453,14695.0],["2002-02-26",3.5857,3.5857,3.5067,3.5416,14953.0],["2002-02-27",3.5893,3.6462,3.5434,3.5985,58266.0],["2002-02-28",3.6536,3.6701,3.5893,3.6591,172477.0],["2002-03-01",3.6646,3.7711,3.6646,3.7527,61875.0],["2002-03-04",3.7821,3.8647,3.7454,3.8354,80953.0],["2002-03-05",3.8464,3.8464,3.7234,3.828,220430.0],["2002-03-06",3.8096,3.8739,3.8096,3.8647,169898.0],["2002-03-07",3.8647,3.8647,3.8262,3.8298,20367.0],["2002-03-08",3.8537,3.8556,3.8298,3.8482,18047.0],["2002-03-11",3.85,3.8556,3.828,3.8354,15727.0],["2002-03-12",3.8372,3.8519,3.8354,3.85,41766.0],["2002-03-13",3.8464,3.8464,3.7179,3.7638,99773.0],["2002-03-14",3.7821,3.8647,3.7821,3.8647,41766.0],["2002-03-15",3.8243,3.8647,3.8041,3.839,166289.0],["2002-03-18",3.839,3.8739,3.839,3.8739,251109.0],["2002-03-19",3.8739,3.8831,3.85,3.8647,112664.0],["2002-03-20",3.8813,3.9473,3.8427,3.9473,109828.0],["2002-03-21",3.9308,4.03,3.8923,4.03,28102.0],["2002-03-22",3.9216,4.085,3.9216,4.0612,84305.0],["2002-03-25",4.063,4.085,4.0612,4.0685,109055.0],["2002-03-26",4.0814,4.1309,4.063,4.1309,97969.0],["2002-03-27",4.1309,4.2686,4.0942,4.2319,161133.0],["2002-03-28",4.1768,4.2319,4.1585,4.1603,150820.0],["2002-04-01",4.1585,4.1768,4.1034,4.1511,34289.0],["2002-04-02",4.1511,4.1585,4.1126,4.1567,43828.0],["2002-04-03",4.175,4.1768,4.0777,4.1493,49242.0],["2002-04-04",4.164,4.164,4.0777,4.1309,41250.0],["2002-04-05",4.1587,4.1938,4.1236,4.1346,55430.0],["2002-04-08",4.1365,4.1605,4.1069,4.1568,31195.0],["2002-04-09",4.1605,4.179,4.1236,4.179,59039.0],["2002-04-10",4.1938,4.2992,4.1236,4.2974,75281.0],["2002-04-11",4.2974,4.2974,4.1975,4.2068,40477.0],["2002-04-12",4.1975,4.253,4.0681,4.253,114211.0],["2002-04-15",4.2604,4.2733,4.1809,4.2105,92813.0],["2002-04-16",4.2068,4.277,4.1772,4.277,61102.0],["2002-04-17",4.2807,4.29,4.2382,4.2437,61359.0],["2002-04-18",4.2659,4.2696,4.2345,4.2641,49242.0],["2002-04-19",4.1328,4.1476,4.0496,4.0792,157781.0],["2002-04-22",4.0699,4.0699,3.9386,3.9682,108281.0],["2002-04-23",3.9386,3.9941,3.8554,3.8795,131484.0],["2002-04-24",3.8554,3.9812,3.8554,3.8869,233320.0],["2002-04-25",3.8591,3.9312,3.8554,3.9312,33258.0],["2002-04-26",3.9294,3.9386,3.8739,3.8795,93070.0],["2002-04-29",3.8665,3.9017,3.8554,3.8924,11602.0],["2002-04-30",3.9201,3.9941,3.8554,3.9941,50789.0],["2002-05-01",3.9941,4.1513,3.9516,4.1235,58781.0],["2002-05-02",4.1587,4.2807,4.0847,4.2807,120914.0],["2002-05-03",4.253,4.2659,4.1975,4.2456,55430.0],["2002-05-06",4.2456,4.2456,4.2012,4.2253,39703.0],["2002-05-07",4.2253,4.2456,4.2012,4.2216,37383.0],["2002-05-08",4.2068,4.2437,4.1901,4.229,34805.0],["2002-05-09",4.1883,4.2437,4.1883,4.2345,47953.0],["2002-05-10",4.2197,4.2493,4.2197,4.2271,83273.0],["2002-05-13",4.2493,4.253,4.216,4.253,64711.0],["2002-05-14",4.1901,4.2826,4.1901,4.2567,47180.0],["2002-05-15",4.2253,4.3251,4.1901,4.253,58523.0],["2002-05-16",4.1994,4.327,4.1994,4.2678,84820.0],["2002-05-17",4.253,4.2715,4.1975,4.253,56977.0],["2002-05-20",4.2437,4.2696,4.2123,4.2326,56719.0],["2002-05-21",4.2308,4.2437,4.2308,4.2419,63680.0],["2002-05-22",4.2327,4.253,4.2216,4.2511,89977.0],["2002-05-23",4.253,4.253,4.2253,4.253,45633.0],["2002-05-24",4.253,4.253,4.1864,4.1864,110602.0],["2002-05-28",4.1846,4.1975,4.1383,4.1883,33773.0],["2002-05-29",4.1605,4.1883,4.1383,4.1883,66000.0],["2002-05-30",4.1328,4.2807,4.1328,4.2807,61359.0],["2002-05-31",4.1235,4.2585,4.1235,4.216,48211.0],["2002-06-03",4.2179,4.2604,4.2179,4.2216,61102.0],["2002-06-04",4.216,4.2437,4.142,4.2253,75281.0],["2002-06-05",4.1605,4.2456,4.1605,4.179,45117.0],["2002-06-06",4.179,4.253,4.1605,4.1883,79664.0],["2002-06-07",4.1439,4.216,4.1236,4.1772,33773.0],["2002-06-10",4.179,4.2733,4.142,4.2733,101063.0],["2002-06-11",4.2068,4.2789,4.1605,4.2345,69094.0],["2002-06-12",4.253,4.2807,4.1476,4.2807,75797.0],["2002-06-13",4.2715,4.2807,4.1642,4.2345,67289.0],["2002-06-14",4.179,4.2937,4.1605,4.2918,92813.0],["2002-06-17",4.24,4.3048,4.24,4.2881,54141.0],["2002-06-18",4.2253,4.3177,4.2253,4.2826,53625.0],["2002-06-19",4.2826,4.3454,4.2437,4.2437,69352.0],["2002-06-20",4.3177,4.3436,4.1051,4.1199,81984.0],["2002-06-21",4.2068,4.2068,4.0681,4.1106,171961.0],["2002-06-24",4.0588,4.1827,4.0551,4.1587,66516.0],["2002-06-25",4.0681,4.3454,4.0681,4.3417,78375.0],["2002-06-26",4.216,4.3454,4.216,4.3436,137156.0],["2002-06-27",4.3417,4.6136,4.2826,4.5766,207023.0],["2002-06-28",4.6136,4.621,4.0588,4.5304,506344.0],["2002-07-01",4.4749,4.4749,4.3473,4.4564,104414.0],["2002-07-02",4.3565,4.5488,4.3565,4.4009,102094.0],["2002-07-03",4.3935,4.4767,4.0773,4.1346,94875.0],["2002-07-05",4.1179,4.3302,4.1179,4.3079,28617.0],["2002-07-08",4.2483,4.306,4.1533,4.1738,58266.0],["2002-07-09",4.1626,4.2836,4.1626,4.2613,62133.0],["2002-07-10",4.2613,4.2799,4.1104,4.1104,82758.0],["2002-07-11",4.1197,4.2166,3.9596,4.0043,119883.0],["2002-07-12",3.967,4.0378,3.8758,3.954,75023.0],["2002-07-15",3.9316,3.9316,3.6746,3.8385,120398.0],["2002-07-16",3.7994,3.9112,3.7808,3.8888,47180.0],["2002-07-17",3.8907,3.9186,3.7826,3.9149,47438.0],["2002-07-18",3.9205,3.9577,3.8367,3.8367,137930.0],["2002-07-19",3.8739,3.9465,3.7342,3.9279,67805.0],["2002-07-22",3.7994,3.846,3.7584,3.8143,97711.0],["2002-07-23",3.8106,3.8739,3.8106,3.8534,98484.0],["2002-07-24",3.8199,4.373,3.8199,4.3377,170156.0],["2002-07-25",4.3283,4.3283,4.0601,4.2501,97195.0],["2002-07-26",4.2743,4.3097,4.1346,4.3097,208828.0],["2002-07-29",4.3265,4.3358,4.2464,4.2836,242602.0],["2002-07-30",4.2613,4.3488,4.2166,4.3488,116789.0],["2002-07-31",4.2576,4.3302,4.2147,4.3283,65742.0],["2002-08-01",4.2166,4.3265,4.2166,4.2203,18305.0],["2002-08-02",4.2166,4.293,4.2166,4.2185,46922.0],["2002-08-05",4.2185,4.2818,4.1738,4.1738,10570.0],["2002-08-06",4.1942,4.3488,4.1756,4.3488,63938.0],["2002-08-07",4.3488,4.3488,4.2985,4.347,21141.0],["2002-08-08",4.3041,4.3768,4.2855,4.3768,47180.0],["2002-08-09",4.3712,4.4699,4.3581,4.3749,62648.0],["2002-08-12",4.3488,4.4401,4.3488,4.3768,73477.0],["2002-08-13",4.3507,4.4047,4.1346,4.1663,73477.0],["2002-08-14",4.1682,4.3675,4.1365,4.3488,44602.0],["2002-08-15",4.3656,4.3675,4.3004,4.3581,33773.0],["2002-08-16",4.3004,4.3712,4.2836,4.3581,20883.0],["2002-08-19",4.3656,4.3712,4.3283,4.3581,35063.0],["2002-08-20",4.3675,4.3675,4.3097,4.347,64969.0],["2002-08-21",4.3097,4.3675,4.2836,4.3451,29133.0],["2002-08-22",4.2892,4.373,4.2874,4.3619,44602.0],["2002-08-23",4.3265,4.373,4.3265,4.3302,56203.0],["2002-08-26",4.3581,4.3768,4.3283,4.3768,32227.0],["2002-08-27",4.3712,4.3768,4.2464,4.2464,40219.0],["2002-08-28",4.3265,4.3302,4.2483,4.306,70898.0],["2002-08-29",4.2594,4.3879,4.2594,4.3879,99516.0],["2002-08-30",4.3302,4.3917,4.2185,4.2185,43055.0],["2002-09-03",4.1961,4.2017,3.9912,4.0117,60844.0],["2002-09-04",4.0043,4.2203,4.0043,4.2166,67289.0],["2002-09-05",4.1719,4.2091,4.0974,4.0993,52336.0],["2002-09-06",4.1328,4.3172,4.1328,4.2855,48727.0],["2002-09-09",4.2836,4.3544,4.224,4.3544,98227.0],["2002-09-10",4.293,4.3675,4.2464,4.3675,48984.0],["2002-09-11",4.3675,4.3768,4.3041,4.3675,37125.0],["2002-09-12",4.3302,4.3302,4.265,4.3209,99516.0],["2002-09-13",4.2557,4.3209,4.2166,4.2836,191297.0],["2002-09-16",4.2725,4.319,4.2371,4.2985,38672.0],["2002-09-17",4.2743,4.3116,4.1346,4.1346,31711.0],["2002-09-18",4.1346,4.2836,4.1272,4.2557,105961.0],["2002-09-19",4.2371,4.2632,4.1272,4.211,53883.0],["2002-09-20",4.2147,4.2892,4.2091,4.2892,149273.0],["2002-09-23",4.2613,4.3097,4.144,4.1514,68063.0],["2002-09-24",4.144,4.2576,4.144,4.1756,28875.0],["2002-09-25",4.2091,4.2781,4.1626,4.2259,60328.0],["2002-09-26",4.1961,4.2836,4.1961,4.2818,25523.0],["2002-09-27",4.2017,4.3302,4.1961,4.2538,38930.0],["2002-09-30",4.2669,4.2799,4.1197,4.2427,49758.0],["2002-10-01",4.1868,4.3302,4.1123,4.2613,79664.0],["2002-10-02",4.1514,4.2911,4.1514,4.2166,49758.0],["2002-10-03",4.198,4.2967,4.1272,4.1942,20367.0],["2002-10-04",4.1755,4.2674,4.0047,4.0441,60844.0],["2002-10-07",4.0441,4.0441,3.7532,3.8152,97195.0],["2002-10-08",3.7814,3.8246,3.7532,3.787,108023.0],["2002-10-09",3.772,3.8002,3.7345,3.7345,133031.0],["2002-10-10",3.7833,3.7983,3.7364,3.7795,109313.0],["2002-10-11",3.7626,3.8733,3.7626,3.8696,71672.0],["2002-10-14",3.8508,3.9597,3.7926,3.9559,47438.0],["2002-10-15",3.9634,4.1698,3.9634,4.1323,47953.0],["2002-10-16",4.1455,4.2036,4.0085,4.0085,116531.0],["2002-10-17",4.1192,4.2224,4.076,4.1792,57234.0],["2002-10-18",4.2093,4.2093,4.1567,4.1736,33773.0],["2002-10-21",4.091,4.2393,4.0253,4.2393,34031.0],["2002-10-22",4.1661,4.1849,4.0967,4.1248,46148.0],["2002-10-23",4.1642,4.2412,4.0967,4.2168,35320.0],["2002-10-24",4.2412,4.2599,4.1361,4.168,30422.0],["2002-10-25",4.2205,4.3162,4.1492,4.3162,100547.0],["2002-10-28",4.243,4.3294,4.2374,4.2412,40477.0],["2002-10-29",4.2374,4.2374,4.1211,4.2036,46406.0],["2002-10-30",4.213,4.4007,4.213,4.3256,44602.0],["2002-10-31",4.2337,4.4007,4.2337,4.2824,27070.0],["2002-11-01",4.3237,4.4664,4.2806,4.4664,93328.0],["2002-11-04",4.4851,4.4851,4.3988,4.4363,31195.0],["2002-11-05",4.4101,4.4457,4.2993,4.3256,34547.0],["2002-11-06",4.3162,4.3969,4.2787,4.3913,53109.0],["2002-11-07",4.3819,4.3819,4.2693,4.2993,50016.0],["2002-11-08",4.3669,4.38,4.2656,4.3162,43828.0],["2002-11-11",4.32,4.32,4.2224,4.2224,40219.0],["2002-11-12",4.2318,4.2693,4.2036,4.2618,43313.0],["2002-11-13",4.2243,4.2599,4.2036,4.2036,31195.0],["2002-11-14",4.228,4.3143,4.1286,4.3106,59297.0],["2002-11-15",4.3538,4.3631,4.213,4.305,17789.0],["2002-11-18",4.3594,4.3594,4.1548,4.1942,30422.0],["2002-11-19",4.335,4.335,4.1286,4.1304,22430.0],["2002-11-20",4.305,4.305,4.1286,4.2524,47438.0],["2002-11-21",4.2299,4.3444,4.2299,4.3444,39188.0],["2002-11-22",4.1849,4.3538,4.1811,4.3538,27328.0],["2002-11-25",4.32,4.3631,4.32,4.3444,15727.0],["2002-11-26",4.3162,4.3725,4.2318,4.3538,29906.0],["2002-11-27",4.305,4.4082,4.305,4.4082,31969.0],["2002-11-29",4.3669,4.4082,4.3162,4.335,50273.0],["2002-12-02",4.38,4.4082,4.3613,4.3838,15469.0],["2002-12-03",4.3275,4.3875,4.3256,4.3538,34547.0],["2002-12-04",4.3162,4.3631,4.3162,4.3519,65227.0],["2002-12-05",4.35,4.3631,4.3425,4.3556,48211.0],["2002-12-06",4.3162,4.3538,4.2975,4.3538,19594.0],["2002-12-09",4.3519,4.3556,4.3162,4.3387,114469.0],["2002-12-10",4.3275,4.4082,4.3275,4.4063,115242.0],["2002-12-11",4.4082,4.4082,4.3556,4.3838,47438.0],["2002-12-12",4.3913,4.4044,4.3631,4.4044,9281.0],["2002-12-13",4.3575,4.3725,4.3556,4.3575,47695.0],["2002-12-16",4.3988,4.4194,4.3613,4.4194,85078.0],["2002-12-17",4.3688,4.3932,4.3669,4.3838,155461.0],["2002-12-18",4.3538,4.4194,4.3538,4.3763,193102.0],["2002-12-19",4.3406,4.4476,4.3406,4.4025,56203.0],["2002-12-20",4.4438,4.502,4.3575,4.457,109828.0],["2002-12-23",4.457,4.5039,4.4101,4.5001,85594.0],["2002-12-24",4.4194,4.4983,4.4194,4.4776,37383.0],["2002-12-26",4.4757,4.4851,4.3838,4.457,31195.0],["2002-12-27",4.395,4.457,4.3725,4.4101,43828.0],["2002-12-30",4.3913,4.4532,4.3819,4.3875,40477.0],["2002-12-31",4.3819,4.4682,4.3819,4.4213,187945.0],["2003-01-02",4.4101,4.457,4.3913,4.457,87398.0],["2003-01-03",4.4814,4.5039,4.3875,4.4288,77086.0],["2003-01-06",4.4645,4.594,4.4288,4.5602,215016.0],["2003-01-07",4.5958,4.7066,4.487,4.5245,191555.0],["2003-01-08",4.5039,4.5771,4.4664,4.5133,75023.0],["2003-01-09",4.5039,4.6446,4.5039,4.6015,123234.0],["2003-01-10",4.575,4.7262,4.5372,4.645,82500.0],["2003-01-13",4.6298,4.6865,4.5845,4.6185,58266.0],["2003-01-14",4.645,4.6979,4.6298,4.6979,59297.0],["2003-01-15",4.6979,4.6979,4.575,4.575,45633.0],["2003-01-16",4.6223,4.6771,4.5939,4.5977,47438.0],["2003-01-17",4.6412,4.6582,4.5996,4.6185,67289.0],["2003-01-21",4.6374,4.6374,4.5674,4.5901,27070.0],["2003-01-22",4.592,4.6336,4.5372,4.6015,98227.0],["2003-01-23",4.6336,4.6506,4.558,4.6298,62648.0],["2003-01-24",4.6317,4.6317,4.5088,4.5088,40219.0],["2003-01-27",4.5088,4.5939,4.4521,4.5466,39188.0],["2003-01-28",4.5996,4.5996,4.5013,4.5637,44344.0],["2003-01-29",4.6034,4.6128,4.5372,4.6034,94359.0],["2003-01-30",4.6109,4.6109,4.5372,4.541,30938.0],["2003-01-31",4.5353,4.5807,4.5183,4.5712,70898.0],["2003-02-03",4.5032,4.5504,4.5032,4.5448,52852.0],["2003-02-04",4.5315,4.5712,4.524,4.5542,34805.0],["2003-02-05",4.5372,4.5826,4.5183,4.5429,44344.0],["2003-02-06",4.5731,4.5731,4.5277,4.5277,52594.0],["2003-02-07",4.5731,4.5731,4.5013,4.5032,39703.0],["2003-02-10",4.524,4.5882,4.4729,4.5448,48211.0],["2003-02-11",4.5221,4.5448,4.4786,4.541,49758.0],["2003-02-12",4.5221,4.5466,4.5221,4.5277,61617.0],["2003-02-13",4.5296,4.5372,4.524,4.5315,26555.0],["2003-02-14",4.5296,4.5485,4.5277,4.5391,22172.0],["2003-02-18",4.5485,4.5807,4.5372,4.5655,25781.0],["2003-02-19",4.575,4.5845,4.5448,4.5845,29906.0],["2003-02-20",4.5504,4.575,4.5372,4.5372,40734.0],["2003-02-21",4.541,4.6865,4.541,4.6865,42281.0],["2003-02-24",4.5863,4.6828,4.5429,4.5958,54656.0],["2003-02-25",4.5391,4.6657,4.5372,4.6355,42539.0],["2003-02-26",4.5674,4.6185,4.5372,4.5769,50016.0],["2003-02-27",4.6015,4.679,4.5372,4.6166,58523.0],["2003-02-28",4.6147,4.6185,4.558,4.5599,20625.0],["2003-03-03",4.6298,4.6298,4.5391,4.6298,26813.0],["2003-03-04",4.6317,4.7244,4.6317,4.7244,47438.0],["2003-03-05",4.7225,4.7262,4.5939,4.7244,46664.0],["2003-03-06",4.7017,4.7225,4.5674,4.5674,102867.0],["2003-03-07",4.6071,4.7262,4.6034,4.713,72961.0],["2003-03-10",4.7243,4.7243,4.6223,4.6752,63680.0],["2003-03-11",4.6298,4.713,4.6242,4.6903,46148.0],["2003-03-12",4.6223,4.679,4.6223,4.6601,18820.0],["2003-03-13",4.6601,4.7225,4.6393,4.7092,19078.0],["2003-03-14",4.6487,4.8019,4.6242,4.7225,144117.0],["2003-03-17",4.7395,4.8397,4.7225,4.8397,83531.0],["2003-03-18",4.868,4.9815,4.7735,4.9701,99516.0],["2003-03-19",4.9626,5.0098,4.8775,5.0079,100805.0],["2003-03-20",4.885,5.0854,4.8775,5.0835,105961.0],["2003-03-21",5.0854,5.1025,5.0155,5.1006,192844.0],["2003-03-24",5.0098,5.0854,4.8491,4.9323,59297.0],["2003-03-25",4.8586,5.0646,4.8548,5.0401,46406.0],["2003-03-26",4.9985,5.0457,4.972,5.0136,108023.0],["2003-03-27",4.9815,5.0552,4.972,5.0552,53625.0],["2003-03-28",5.0287,5.0949,5.0287,5.0325,117047.0],["2003-03-31",5.0344,5.0892,5.0344,5.059,108281.0],["2003-04-01",5.0854,5.1214,5.0684,5.1214,244664.0],["2003-04-02",5.1214,5.197,5.11,5.197,131227.0],["2003-04-03",5.1459,5.1837,5.0949,5.1232,132258.0],["2003-04-04",5.1575,5.1575,5.0433,5.0814,77344.0],["2003-04-07",5.0814,5.1861,5.0814,5.1328,107250.0],["2003-04-08",5.1194,5.1537,5.1194,5.1404,100289.0],["2003-04-09",5.0966,5.148,5.0966,5.1137,35320.0],["2003-04-10",5.1328,5.1328,5.0814,5.1023,20883.0],["2003-04-11",5.0623,5.1118,4.9025,4.9196,75023.0],["2003-04-14",4.9196,4.971,4.9196,4.9348,102867.0],["2003-04-15",4.9196,4.9577,4.9025,4.9139,91523.0],["2003-04-16",4.9577,4.9577,4.7997,4.8435,76055.0],["2003-04-17",4.9234,4.9272,4.8435,4.912,61102.0],["2003-04-21",4.912,4.9577,4.834,4.9386,48211.0],["2003-04-22",4.8796,4.9957,4.8682,4.9938,48211.0],["2003-04-23",4.9025,5.1708,4.9025,5.1651,108281.0],["2003-04-24",5.1385,5.4791,5.1309,5.2926,184852.0],["2003-04-25",5.3288,5.4144,5.1861,5.3307,85594.0],["2003-04-28",5.2336,5.4239,5.2336,5.422,72188.0],["2003-04-29",5.325,5.4239,5.2489,5.2489,151336.0],["2003-04-30",5.247,5.3573,5.2336,5.3098,118078.0],["2003-05-01",5.3002,5.3421,5.2431,5.2622,175313.0],["2003-05-02",5.2945,5.3269,5.2336,5.2622,95906.0],["2003-05-05",5.2907,5.2907,5.207,5.2146,109828.0],["2003-05-06",5.2336,5.3098,5.2051,5.2508,106219.0],["2003-05-07",5.2812,5.2812,5.148,5.1537,203672.0],["2003-05-08",5.2527,5.2527,5.089,5.2241,57492.0],["2003-05-09",5.175,5.2964,5.175,5.2232,186094.0],["2003-05-12",5.265,5.265,5.1143,5.2106,57656.0],["2003-05-13",5.2106,5.242,5.1771,5.2127,71016.0],["2003-05-14",5.2127,5.2336,5.1855,5.2148,111797.0],["2003-05-15",5.1897,5.2106,5.1604,5.2022,53906.0],["2003-05-16",5.1331,5.2232,5.129,5.1541,46406.0],["2003-05-19",5.1478,5.1708,5.0662,5.1038,32344.0],["2003-05-20",5.1038,5.1394,4.9238,4.9468,50391.0],["2003-05-21",4.9824,5.0013,4.8777,4.974,32578.0],["2003-05-22",5.0138,5.1708,4.928,5.152,298828.0],["2003-05-23",5.1708,5.1708,5.0327,5.1331,34453.0],["2003-05-27",5.1331,5.219,5.1331,5.1834,32109.0],["2003-05-28",5.1918,5.2315,5.1541,5.2022,65859.0],["2003-05-29",5.1959,5.2336,5.1939,5.2043,66563.0],["2003-05-30",5.2315,5.2608,5.2043,5.2608,63984.0],["2003-06-02",5.2755,5.2818,5.2357,5.2525,71016.0],["2003-06-03",5.2755,5.2818,5.2525,5.2629,69141.0],["2003-06-04",5.2755,5.2839,5.2336,5.2336,129375.0],["2003-06-05",5.1897,5.3048,5.152,5.2964,45938.0],["2003-06-06",5.3174,5.4848,5.3174,5.4011,43828.0],["2003-06-09",5.3383,5.376,5.2546,5.2671,72422.0],["2003-06-10",5.3844,5.4283,5.1541,5.2357,97734.0],["2003-06-11",5.4199,5.4199,5.1834,5.355,21797.0],["2003-06-12",5.355,5.3906,5.2755,5.3802,42422.0],["2003-06-13",5.3802,5.4011,5.2378,5.2671,85078.0],["2003-06-16",5.3257,5.3885,5.2336,5.3697,75938.0],["2003-06-17",5.4304,5.4304,5.286,5.3446,143672.0],["2003-06-18",5.2922,5.3592,5.2922,5.3488,100781.0],["2003-06-19",5.3174,5.3885,5.152,5.2064,93281.0],["2003-06-20",5.1562,5.2483,5.1562,5.2001,27891.0],["2003-06-23",5.1959,5.2211,5.1499,5.175,40078.0],["2003-06-24",5.2106,5.219,5.1625,5.1897,73359.0],["2003-06-25",5.1604,5.2294,5.1604,5.1813,38203.0],["2003-06-26",5.2022,5.2378,5.1604,5.2315,155156.0],["2003-06-27",5.2127,5.2357,5.1604,5.1729,85781.0],["2003-06-30",5.2315,5.2357,5.1499,5.1541,160078.0],["2003-07-01",5.2127,5.2357,5.1541,5.2273,57656.0],["2003-07-02",5.2273,5.2336,5.1729,5.2315,94688.0],["2003-07-03",5.2421,5.2526,5.1999,5.221,18750.0],["2003-07-07",5.1788,5.3771,5.1788,5.3497,57891.0],["2003-07-08",5.3687,5.548,5.3518,5.5437,116016.0],["2003-07-09",5.4889,5.5564,5.4594,5.5332,86484.0],["2003-07-10",5.4805,5.5142,5.3476,5.3497,55547.0],["2003-07-11",5.4108,5.4931,5.3834,5.4741,61172.0],["2003-07-14",5.4741,5.4762,5.4087,5.472,37031.0],["2003-07-15",5.472,5.5037,5.3349,5.4594,73828.0],["2003-07-16",5.3476,5.5037,5.3476,5.4425,45938.0],["2003-07-17",5.4741,5.4847,5.3328,5.3412,54844.0],["2003-07-18",5.3391,5.3813,5.3096,5.318,50859.0],["2003-07-21",5.3075,5.3075,5.1577,5.2104,94453.0],["2003-07-22",5.2062,5.3476,5.1999,5.337,38906.0],["2003-07-23",5.2737,5.4425,5.2632,5.4045,73594.0],["2003-07-24",5.4425,5.6429,5.4298,5.5311,133359.0],["2003-07-25",5.5902,5.6218,5.4952,5.6218,82500.0],["2003-07-28",5.6197,5.8327,5.5606,5.8285,210469.0],["2003-07-29",5.8433,6.2546,5.7505,6.2441,145078.0],["2003-07-30",6.1323,6.1787,5.837,5.9762,116953.0],["2003-07-31",5.9382,6.107,5.837,5.8749,140625.0],["2003-08-01",5.8116,5.8306,5.5079,5.5669,67969.0],["2003-08-04",5.548,5.6323,5.3897,5.4847,83672.0],["2003-08-05",5.4889,5.4889,5.3834,5.4235,57188.0],["2003-08-06",5.3813,5.51,5.3792,5.3813,26016.0],["2003-08-07",5.3792,5.4741,5.3349,5.3813,37266.0],["2003-08-08",5.4699,5.4699,5.3265,5.3623,39609.0],["2003-08-11",5.4404,5.4657,5.3328,5.4657,32578.0],["2003-08-12",5.4699,5.5058,5.3792,5.5058,57891.0],["2003-08-13",5.4256,5.548,5.4256,5.4636,37266.0],["2003-08-14",5.4826,5.51,5.3771,5.5058,89063.0],["2003-08-15",5.5058,5.7378,5.453,5.6155,53203.0],["2003-08-18",5.6787,5.8855,5.5037,5.8602,47344.0],["2003-08-19",5.8011,6.1175,5.8011,6.0795,77344.0],["2003-08-20",6.0796,6.1597,5.934,6.088,77109.0],["2003-08-21",6.1513,6.166,6.0226,6.0331,76172.0],["2003-08-22",6.0331,6.1049,5.7589,5.7589,52031.0],["2003-08-25",5.6555,5.8581,5.5901,5.7589,53203.0],["2003-08-26",5.6555,5.8834,5.5859,5.8686,55078.0],["2003-08-27",5.7758,5.8264,5.6555,5.799,44297.0],["2003-08-28",5.7399,5.9024,5.7378,5.799,35625.0],["2003-08-29",5.7906,5.8834,5.6872,5.6977,23203.0],["2003-09-02",5.6766,5.9171,5.664,5.9171,57891.0],["2003-09-03",5.8391,6.1154,5.8391,6.0521,36328.0],["2003-09-04",6.0437,6.1154,5.9973,6.0627,21797.0],["2003-09-05",5.9994,6.088,5.8454,5.8665,44531.0],["2003-09-08",5.8855,6.1196,5.8855,6.0943,40547.0],["2003-09-09",5.9467,6.0964,5.8475,5.9467,55781.0],["2003-09-10",5.9066,5.9129,5.6977,5.7716,53906.0],["2003-09-11",5.7969,5.8327,5.7209,5.7568,38438.0],["2003-09-12",5.7167,5.8749,5.6956,5.7695,36328.0],["2003-09-15",5.8686,5.8686,5.7441,5.7906,25313.0],["2003-09-16",5.8095,5.9066,5.7948,5.9024,38906.0],["2003-09-17",5.8327,5.9424,5.8327,5.8791,25547.0],["2003-09-18",5.8644,6.1028,5.8644,6.1006,36094.0],["2003-09-19",6.1006,6.1028,5.9656,6.0795,36563.0],["2003-09-22",6.0795,6.1175,5.991,6.1175,46172.0],["2003-09-23",6.1154,6.1555,6.05,6.1534,65625.0],["2003-09-24",6.05,6.1154,5.9108,5.9108,37031.0],["2003-09-25",5.9213,6.0268,5.6408,5.6429,124453.0],["2003-09-26",5.6429,5.799,5.5691,5.5901,67734.0],["2003-09-29",5.6745,5.8834,5.4994,5.8686,76875.0],["2003-09-30",5.8834,5.896,5.6028,5.7863,144844.0],["2003-10-01",5.7209,6.0922,5.6787,6.088,98438.0],["2003-10-02",6.0331,6.2378,6.031,6.1049,144375.0],["2003-10-03",6.2663,6.3513,6.2026,6.3385,63750.0],["2003-10-06",6.2238,6.3916,6.2238,6.3916,61172.0],["2003-10-07",6.3491,6.3938,6.2897,6.3619,52500.0],["2003-10-08",6.3725,6.3725,6.1665,6.2238,56953.0],["2003-10-09",6.2238,6.3725,6.073,6.2302,47109.0],["2003-10-10",6.1601,6.2259,6.0772,6.2132,33750.0],["2003-10-13",6.313,6.4044,6.2429,6.4001,59297.0],["2003-10-14",6.3959,6.5828,6.3895,6.5658,58828.0],["2003-10-15",6.5849,6.5998,6.2663,6.4554,27656.0],["2003-10-16",6.4745,6.5424,6.398,6.466,74297.0],["2003-10-17",6.517,6.517,6.3406,6.3534,47813.0],["2003-10-20",6.4596,6.4617,6.3088,6.3088,17109.0],["2003-10-21",6.3768,6.449,6.2748,6.3045,42422.0],["2003-10-22",6.3746,6.3746,6.1197,6.1537,72188.0],["2003-10-23",6.1197,6.2302,6.0114,6.1388,58125.0],["2003-10-24",6.1197,6.3194,6.0539,6.107,165469.0],["2003-10-27",6.175,6.3003,6.158,6.2429,90938.0],["2003-10-28",6.3534,6.6104,6.2472,6.5955,81094.0],["2003-10-29",6.5233,6.7973,6.5233,6.7973,92578.0],["2003-10-30",6.7294,6.8483,6.6678,6.7145,52266.0],["2003-10-31",6.791,6.7973,6.5339,6.5339,69141.0],["2003-11-03",6.621,6.8292,6.5106,6.7124,49922.0],["2003-11-04",6.7421,6.7973,6.6019,6.7931,33281.0],["2003-11-05",6.6614,6.8313,6.655,6.8058,37500.0],["2003-11-06",6.8292,6.8929,6.7655,6.8908,35391.0],["2003-11-07",6.8908,6.9014,6.74,6.7655,70313.0],["2003-11-10",6.7952,6.7952,6.638,6.638,53672.0],["2003-11-11",6.7188,6.7188,6.5318,6.5339,33516.0],["2003-11-12",6.5828,6.6444,6.5764,6.6317,70781.0],["2003-11-13",6.604,6.6805,6.5,6.6019,37031.0],["2003-11-14",6.7124,6.7166,6.4957,6.5127,30469.0],["2003-11-17",6.4787,6.4893,6.3215,6.3428,56719.0],["2003-11-18",6.4469,6.4936,6.1835,6.2408,43359.0],["2003-11-19",6.3555,6.3683,6.0581,6.3555,65625.0],["2003-11-20",6.3661,6.3704,6.2281,6.3704,287109.0],["2003-11-21",6.3831,6.5807,6.33,6.5424,85078.0],["2003-11-24",6.5594,6.7294,6.4235,6.723,179531.0],["2003-11-25",6.7315,6.7952,6.6805,6.7931,37969.0],["2003-11-26",6.6614,6.8356,6.6614,6.8356,37266.0],["2003-11-28",6.8271,6.8292,6.7103,6.7272,22969.0],["2003-12-01",6.8653,6.9036,6.7973,6.8993,75703.0],["2003-12-02",6.9014,6.9885,6.8143,6.8866,57422.0],["2003-12-03",6.7676,6.7761,6.3194,6.3279,206719.0],["2003-12-04",6.4575,6.5849,6.33,6.4554,116250.0],["2003-12-05",6.5318,6.5552,6.3768,6.4362,97969.0],["2003-12-08",6.5318,6.6593,6.3513,6.655,70547.0],["2003-12-09",6.5955,6.638,6.3831,6.3831,56719.0],["2003-12-10",6.3513,6.4639,6.33,6.33,125625.0],["2003-12-11",6.3237,6.5424,6.2663,6.5424,89766.0],["2003-12-12",6.5637,6.6062,6.4192,6.5424,105234.0],["2003-12-15",6.5424,6.5637,6.4384,6.4639,73828.0],["2003-12-16",6.3768,6.604,6.3768,6.5701,88359.0],["2003-12-17",6.7018,6.7018,6.4787,6.5318,57188.0],["2003-12-18",6.4808,6.7209,6.4808,6.6189,117188.0],["2003-12-19",6.5913,6.7549,6.5913,6.7527,87188.0],["2003-12-22",6.6487,6.791,6.6487,6.7527,46875.0],["2003-12-23",6.7124,6.8929,6.7124,6.8929,87422.0],["2003-12-24",6.8908,6.8908,6.8143,6.8611,29766.0],["2003-12-26",6.8016,6.9397,6.8016,6.9014,21797.0],["2003-12-29",6.9397,7.0098,6.912,7.0055,50859.0],["2003-12-30",6.9163,7.0098,6.9163,7.0055,64453.0],["2003-12-31",7.0034,7.0055,6.8823,6.8972,75938.0],["2004-01-02",6.8844,7.0076,6.8632,6.9014,49453.0],["2004-01-05",6.8611,7.082,6.8611,6.9673,98203.0],["2004-01-06",7.0098,7.1797,6.9375,7.0969,99609.0],["2004-01-07",7.1606,7.1669,7.0013,7.1011,57422.0],["2004-01-08",7.1308,7.1308,6.9821,7.0374,66797.0],["2004-01-09",7.0758,7.1164,6.9241,6.9519,131016.0],["2004-01-12",7.0331,7.0523,6.9134,6.9818,105703.0],["2004-01-13",6.9818,7.0395,6.8493,6.954,57188.0],["2004-01-14",6.9433,6.9668,6.8707,6.9433,39844.0],["2004-01-15",6.9262,6.9412,6.7467,6.9241,45703.0],["2004-01-16",6.9455,6.9455,6.736,6.736,62813.0],["2004-01-20",6.8002,6.9241,6.8002,6.9241,73125.0],["2004-01-21",6.8899,6.9989,6.8685,6.9882,88125.0],["2004-01-22",6.9455,7.0331,6.8386,6.8963,78984.0],["2004-01-23",6.9284,7.0288,6.8044,6.8279,75703.0],["2004-01-26",6.8472,6.9455,6.8301,6.9455,103828.0],["2004-01-27",6.9262,6.9647,6.7766,6.7873,119766.0],["2004-01-28",6.7873,6.8985,6.6613,6.6976,62344.0],["2004-01-29",6.7788,6.8365,6.6335,6.6677,55078.0],["2004-01-30",6.7702,6.798,6.5031,6.5822,195938.0],["2004-02-02",6.533,6.6249,6.5181,6.5993,72891.0],["2004-02-03",6.6399,6.6399,6.4689,6.4775,27891.0],["2004-02-04",6.5223,6.5223,6.3044,6.3065,118828.0],["2004-02-05",6.4219,6.5223,6.3514,6.5138,79453.0],["2004-02-06",6.5245,6.8044,6.4924,6.7531,122109.0],["2004-02-09",6.7467,6.8002,6.6035,6.6912,64688.0],["2004-02-10",6.7104,6.9113,6.6741,6.9113,92109.0],["2004-02-11",6.8237,6.9241,6.7617,6.8814,75938.0],["2004-02-12",6.9241,6.9241,6.7531,6.8108,55547.0],["2004-02-13",6.8044,6.8386,6.7446,6.8087,61406.0],["2004-02-17",6.8344,6.9669,6.7617,6.9669,134766.0],["2004-02-18",6.9455,6.9455,6.7788,6.8386,147656.0],["2004-02-19",6.8365,6.8386,6.7617,6.7617,98672.0],["2004-02-20",6.7596,6.8386,6.7211,6.7852,85313.0],["2004-02-23",6.8066,6.8066,6.6377,6.689,115547.0],["2004-02-24",6.6997,6.9134,6.6271,6.8429,192188.0],["2004-02-25",6.8579,6.9455,6.766,6.9455,67500.0],["2004-02-26",6.8814,6.9733,6.845,6.9433,71250.0],["2004-02-27",6.8963,6.9433,6.7638,6.9049,69609.0],["2004-03-01",6.9134,6.9433,6.875,6.9241,115781.0],["2004-03-02",6.8514,6.922,6.8514,6.8792,41953.0],["2004-03-03",6.8621,6.8621,6.7638,6.7638,64453.0],["2004-03-04",6.7596,6.9348,6.6356,6.9348,51328.0],["2004-03-05",6.9348,6.9455,6.8322,6.8621,58594.0],["2004-03-08",6.8621,6.8856,6.6484,6.7873,81563.0],["2004-03-09",6.7852,6.8279,6.6933,6.7446,48281.0],["2004-03-10",6.7724,6.8322,6.6249,6.6249,70313.0],["2004-03-11",6.595,6.7809,6.3578,6.5544,233203.0],["2004-03-12",6.5074,6.8279,6.5074,6.8258,49453.0],["2004-03-15",6.6591,6.7361,6.486,6.4967,66328.0],["2004-03-16",6.5288,6.6527,6.5288,6.6036,112031.0],["2004-03-17",6.7318,6.8023,6.5843,6.7959,67969.0],["2004-03-18",6.7959,6.7959,6.6164,6.7083,67031.0],["2004-03-19",6.8493,6.8493,6.6206,6.6249,77109.0],["2004-03-22",6.7232,6.7382,6.5715,6.6634,91406.0],["2004-03-23",6.5715,6.704,6.5715,6.6271,24609.0],["2004-03-24",6.657,6.7104,6.5715,6.6249,89297.0],["2004-03-25",6.6356,6.7873,6.6313,6.7852,62344.0],["2004-03-26",6.6377,6.7852,6.6271,6.6677,265078.0],["2004-03-29",6.7189,6.7937,6.6719,6.7852,145313.0],["2004-03-30",6.6356,6.813,6.6356,6.7531,52500.0],["2004-03-31",6.7959,6.8921,6.7125,6.8921,71250.0],["2004-04-01",6.798,6.9241,6.798,6.8942,86250.0],["2004-04-02",6.922,6.9455,6.813,6.9433,90938.0],["2004-04-05",6.8002,6.9241,6.8002,6.9156,70313.0],["2004-04-06",6.8002,6.9241,6.7895,6.8044,64922.0],["2004-04-07",6.8664,6.9092,6.7531,6.8899,29531.0],["2004-04-08",6.991,6.991,6.905,6.9093,41016.0],["2004-04-12",6.8942,6.9803,6.8835,6.9007,54609.0],["2004-04-13",6.8856,6.9695,6.8168,6.8168,103594.0],["2004-04-14",6.8598,6.8598,6.7243,6.7738,135703.0],["2004-04-15",6.8275,6.8878,6.6275,6.6641,105938.0],["2004-04-16",6.7329,6.8168,6.6253,6.6253,109688.0],["2004-04-19",6.6791,6.7415,6.6146,6.7157,64219.0],["2004-04-20",6.6705,6.8082,6.5866,6.6017,76406.0],["2004-04-21",6.5845,6.7372,6.5845,6.735,50391.0],["2004-04-22",6.7436,6.8835,6.6339,6.8555,73828.0],["2004-04-23",6.862,6.862,6.7415,6.7738,41016.0],["2004-04-26",6.7114,6.8039,6.6468,6.6791,94453.0],["2004-04-27",6.7243,6.8103,6.692,6.8082,94922.0],["2004-04-28",6.7243,6.8469,6.649,6.735,73359.0],["2004-04-29",6.849,6.8835,6.6576,6.7286,85313.0],["2004-04-30",6.8512,6.8512,6.5931,6.6038,118125.0],["2004-05-03",6.8512,6.8512,6.5845,6.7006,45234.0],["2004-05-04",6.7393,6.8576,6.6705,6.7501,55078.0],["2004-05-05",6.7501,6.862,6.7501,6.8017,48516.0],["2004-05-06",6.8512,6.9157,6.7759,6.9157,123516.0],["2004-05-07",6.862,6.9265,6.7867,6.7867,126563.0],["2004-05-10",6.7759,6.8039,6.649,6.6684,262969.0],["2004-05-11",6.6167,6.8168,6.6167,6.7329,108984.0],["2004-05-12",6.7006,6.905,6.7006,6.8684,168281.0],["2004-05-13",6.8232,6.9071,6.8039,6.8189,78047.0],["2004-05-14",6.8232,6.9372,6.7415,6.8318,60703.0],["2004-05-17",6.8383,6.9372,6.7738,6.8189,96328.0],["2004-05-18",6.834,6.9437,6.7974,6.8835,106875.0],["2004-05-19",6.9222,6.9889,6.8856,6.948,86484.0],["2004-05-20",6.9007,6.9867,6.8964,6.9566,139688.0],["2004-05-21",7.1255,7.2572,6.9426,7.1255,129750.0],["2004-05-24",7.1577,7.2115,7.0072,7.0986,137063.0],["2004-05-25",7.1255,7.3137,7.1255,7.2438,137813.0],["2004-05-26",7.2061,7.311,7.2061,7.2465,72938.0],["2004-05-27",7.233,7.3137,7.1308,7.1658,79500.0],["2004-05-28",7.1739,7.2061,7.0986,7.1039,106688.0],["2004-06-01",7.1523,7.1846,7.0609,7.1739,84188.0],["2004-06-02",7.2061,7.2061,7.1335,7.147,93938.0],["2004-06-03",7.1066,7.1792,7.069,7.069,102188.0],["2004-06-04",7.1604,7.2599,7.1443,7.19,76125.0],["2004-06-07",7.1819,7.3244,7.1819,7.2841,61875.0],["2004-06-08",7.2196,7.4078,7.2142,7.3621,138563.0],["2004-06-09",7.3513,7.3809,7.1873,7.2061,96000.0],["2004-06-10",7.1523,7.3271,7.1523,7.3029,108938.0],["2004-06-14",7.2868,7.3137,7.0555,7.1658,116438.0],["2004-06-15",7.2088,7.3271,7.1658,7.2599,132750.0],["2004-06-16",7.2545,7.3701,7.2196,7.3325,116250.0],["2004-06-17",7.3809,7.3809,7.2008,7.2008,63000.0],["2004-06-18",7.1389,7.276,7.1281,7.1604,216563.0],["2004-06-21",7.1443,7.2599,7.1228,7.1927,171188.0],["2004-06-22",7.1927,7.1927,7.1255,7.1927,104250.0],["2004-06-23",7.19,7.2491,7.1281,7.2034,146250.0],["2004-06-24",7.2599,7.2868,7.1765,7.2357,46313.0],["2004-06-25",7.155,7.3298,7.155,7.3244,252563.0],["2004-06-28",7.2868,7.3244,7.1981,7.2949,79500.0],["2004-06-29",7.3191,7.5288,7.2868,7.5288,273188.0],["2004-06-30",7.5288,7.596,7.4858,7.5745,173625.0],["2004-07-01",7.4938,7.6095,7.4159,7.4616,132563.0],["2004-07-02",7.4938,7.5718,7.4723,7.5288,149813.0],["2004-07-06",7.5395,7.6068,7.4481,7.4481,411188.0],["2004-07-07",7.5422,7.5691,7.432,7.5395,83625.0],["2004-07-08",7.4535,7.6068,7.4535,7.5019,168750.0],["2004-07-09",7.5749,7.5749,7.464,7.4748,29063.0],["2004-07-12",7.4532,7.6832,7.4532,7.5831,92438.0],["2004-07-13",7.5804,7.6507,7.529,7.529,68438.0],["2004-07-14",7.5777,7.6669,7.4451,7.5208,81563.0],["2004-07-15",7.6155,7.6805,7.5614,7.5993,67688.0],["2004-07-16",7.5885,7.6967,7.4613,7.464,57938.0],["2004-07-19",7.5885,7.629,7.4559,7.602,50063.0],["2004-07-20",7.602,7.6967,7.5344,7.6967,56813.0],["2004-07-21",7.6967,7.7427,7.372,7.372,113063.0],["2004-07-22",7.3261,7.5046,7.3098,7.4234,114000.0],["2004-07-23",7.3315,7.4694,7.2692,7.3748,326438.0],["2004-07-26",7.3964,7.3964,7.1719,7.2178,115500.0],["2004-07-27",7.1827,7.3179,7.1827,7.2936,175313.0],["2004-07-28",7.2909,7.3152,7.18,7.1827,180563.0],["2004-07-29",7.2638,7.3044,7.1719,7.3044,87188.0],["2004-07-30",7.2503,7.2719,7.1502,7.1556,66188.0],["2004-08-02",7.088,7.3017,7.088,7.2746,73313.0],["2004-08-03",7.2016,7.299,7.1746,7.1908,141750.0],["2004-08-04",7.1664,7.2774,7.0907,7.1908,51938.0],["2004-08-05",7.1637,7.2341,7.0366,7.0663,135750.0],["2004-08-06",7.0285,7.1746,6.996,7.0285,59813.0],["2004-08-09",7.0339,7.0582,6.9662,7.0204,49500.0],["2004-08-10",7.0393,7.2746,7.0393,7.2746,78750.0],["2004-08-11",7.226,7.3044,7.0934,7.2828,104063.0],["2004-08-12",7.1881,7.3477,7.1881,7.2936,176063.0],["2004-08-13",7.3585,7.4045,7.2368,7.3883,153000.0],["2004-08-16",7.4261,7.4803,7.299,7.418,58313.0],["2004-08-17",7.4532,7.4667,7.326,7.4099,23438.0],["2004-08-18",7.3044,7.4992,7.2422,7.483,75563.0],["2004-08-19",7.4748,7.5019,7.3747,7.4559,74250.0],["2004-08-20",7.5046,7.5262,7.4559,7.5208,60750.0],["2004-08-23",7.5479,7.5533,7.4316,7.4938,77625.0],["2004-08-24",7.5533,7.5722,7.4776,7.5614,49313.0],["2004-08-25",7.4938,7.6561,7.4938,7.6561,78750.0],["2004-08-26",7.6561,7.6561,7.4532,7.5425,53438.0],["2004-08-27",7.5263,7.6561,7.5127,7.6182,56625.0],["2004-08-30",7.5695,7.6182,7.5479,7.5533,48000.0],["2004-08-31",7.6345,7.6669,7.5344,7.6236,49125.0],["2004-09-01",7.6777,7.8265,7.6101,7.7021,113250.0],["2004-09-02",7.6777,7.8861,7.6372,7.8725,99000.0],["2004-09-03",7.859,7.9429,7.7346,7.786,59813.0],["2004-09-07",7.786,7.9456,7.786,7.8996,49688.0],["2004-09-08",7.786,8.0078,7.786,7.8157,75000.0],["2004-09-09",7.8996,8.1431,7.8996,8.07,202125.0],["2004-09-10",8.1133,8.2107,8.0186,8.0835,157688.0],["2004-09-13",8.1566,8.1566,8.0376,8.1431,80063.0],["2004-09-14",8.0376,8.162,8.0159,8.0348,55500.0],["2004-09-15",8.116,8.116,7.9293,7.9753,98250.0],["2004-09-16",8.0159,8.1377,8.0159,8.1295,94125.0],["2004-09-17",8.1836,8.1836,7.9916,8.0998,157313.0],["2004-09-20",8.0484,8.1431,7.9483,8.0376,54750.0],["2004-09-21",8.0321,8.116,8.024,8.116,31313.0],["2004-09-22",8.0538,8.0592,7.859,7.9375,62438.0],["2004-09-23",7.9807,7.9807,7.8455,7.8455,73500.0],["2004-09-24",7.8455,7.9131,7.7373,7.8076,73688.0],["2004-09-27",7.7995,7.8482,7.7237,7.7237,72750.0],["2004-09-28",7.7373,7.8725,7.7373,7.8725,38250.0],["2004-09-29",7.8428,7.9077,7.7589,7.8455,104813.0],["2004-09-30",7.8834,7.9672,7.8401,7.8888,99000.0],["2004-10-01",7.8861,8.116,7.8861,8.1052,100125.0],["2004-10-04",8.1187,8.1187,8.0484,8.116,71438.0],["2004-10-05",8.0484,8.1295,8.0484,8.1052,91500.0],["2004-10-06",8.116,8.2242,8.0754,8.2242,68625.0],["2004-10-07",8.2569,8.2569,8.0039,8.0338,64500.0],["2004-10-08",7.9984,8.1072,7.9494,7.9522,39563.0],["2004-10-11",8.0147,8.129,7.9304,8.129,40500.0],["2004-10-12",8.148,8.2161,8.0256,8.1753,39563.0],["2004-10-13",8.2678,8.2705,7.9494,7.9794,60563.0],["2004-10-14",8.0556,8.0556,7.8624,7.9413,57188.0],["2004-10-15",7.9658,8.1072,7.8896,8.0528,51375.0],["2004-10-18",8.0882,8.1889,7.9331,8.1535,72188.0],["2004-10-19",8.0936,8.1589,7.9984,8.0147,73875.0],["2004-10-20",7.9957,8.1236,7.9195,8.0256,72563.0],["2004-10-21",8.0828,8.1562,7.9413,8.1263,112688.0],["2004-10-22",8.1589,8.1589,7.9522,7.9549,48563.0],["2004-10-25",7.9277,8.148,7.9168,8.148,82688.0],["2004-10-26",8.1481,8.2705,8.0583,8.2678,92625.0],["2004-10-27",8.1617,8.5534,8.1617,8.5534,65250.0],["2004-10-28",8.4854,8.6133,8.4337,8.6024,78375.0],["2004-10-29",8.5833,8.6405,8.5561,8.6105,74438.0],["2004-11-01",8.5371,8.6486,8.5371,8.6187,40500.0],["2004-11-02",8.5561,8.6894,8.5344,8.5779,104625.0],["2004-11-03",8.6758,8.7384,8.6486,8.733,74813.0],["2004-11-04",8.7602,8.8527,8.6377,8.8064,99375.0],["2004-11-05",8.801,8.9125,8.6677,8.8119,120375.0],["2004-11-08",8.8146,8.8146,8.6758,8.7085,83625.0],["2004-11-09",8.6677,8.7738,8.6677,8.7738,67500.0],["2004-11-10",8.7357,8.7874,8.6758,8.7874,175500.0],["2004-11-11",8.7602,8.8445,8.7112,8.752,198188.0],["2004-11-12",8.7738,8.869,8.7466,8.869,147938.0],["2004-11-15",8.869,8.9969,8.8581,8.9969,147375.0],["2004-11-16",9.0023,9.0594,8.9452,9.0105,169125.0],["2004-11-17",9.0458,9.1764,9.0404,9.1764,94313.0],["2004-11-18",9.1084,9.1655,9.0486,9.1655,101438.0],["2004-11-19",9.103,9.1819,9.0322,9.1302,179438.0],["2004-11-22",9.073,9.2499,9.073,9.2417,171188.0],["2004-11-23",9.2472,9.2499,9.1492,9.2499,102750.0],["2004-11-24",9.2526,9.3587,9.2009,9.3424,91875.0],["2004-11-26",9.3614,9.3723,9.2771,9.3641,20625.0],["2004-11-29",9.424,9.4458,9.2662,9.3587,149625.0],["2004-11-30",9.3342,9.4185,9.3342,9.4158,207188.0],["2004-12-01",9.3288,9.7641,9.3288,9.6416,218625.0],["2004-12-02",9.6035,9.6716,9.492,9.5192,191063.0],["2004-12-03",9.4512,9.5437,9.424,9.4675,98625.0],["2004-12-06",9.4294,9.4648,9.3342,9.3968,72000.0],["2004-12-07",9.5491,9.5736,9.1737,9.2091,272250.0],["2004-12-08",9.2118,9.3451,9.1982,9.2499,151875.0],["2004-12-09",9.3614,9.3614,9.1138,9.2635,162938.0],["2004-12-10",9.1846,9.4049,9.1683,9.3805,408000.0],["2004-12-13",9.3723,9.4022,9.2091,9.288,214500.0],["2004-12-14",9.2798,9.3859,9.2499,9.3505,150375.0],["2004-12-15",9.2771,9.3424,9.2689,9.3424,118688.0],["2004-12-16",9.2499,9.3451,9.0622,9.1438,153750.0],["2004-12-17",9.1683,9.1683,8.9805,9.0866,129188.0],["2004-12-20",9.0866,9.1519,9.0077,9.1383,113063.0],["2004-12-21",9.1411,9.3179,9.0322,9.3179,112688.0],["2004-12-22",9.1737,9.4185,9.1737,9.4185,376500.0],["2004-12-23",9.307,9.4675,9.307,9.4185,130313.0],["2004-12-27",9.4621,9.4621,9.1955,9.2091,88875.0],["2004-12-28",9.1819,9.4512,9.1764,9.4512,60563.0],["2004-12-29",9.3723,9.4811,9.3261,9.3342,70313.0],["2004-12-30",9.3913,9.4267,9.3424,9.3832,42375.0],["2004-12-31",9.3315,9.4131,9.258,9.2608,93750.0],["2005-01-03",9.3859,9.5165,9.19,9.2308,139500.0],["2005-01-04",9.4321,9.4594,9.0921,9.171,172875.0],["2005-01-05",9.1002,9.1791,8.918,8.9234,197063.0],["2005-01-06",9.0023,9.0567,8.8799,8.8826,136688.0],["2005-01-07",8.8224,8.8717,8.683,8.7212,239250.0],["2005-01-10",8.8744,8.9619,8.7513,8.8963,189750.0],["2005-01-11",8.8744,9.074,8.8088,8.9537,243563.0],["2005-01-12",8.9728,8.9756,8.6994,8.8443,108938.0],["2005-01-13",8.8197,8.8224,8.5872,8.6201,65063.0],["2005-01-14",8.683,8.7568,8.6091,8.6666,71438.0],["2005-01-18",8.5708,8.8142,8.5025,8.7568,162563.0],["2005-01-19",8.8689,8.8689,8.5708,8.6118,149250.0],["2005-01-20",8.59,8.5954,8.4778,8.4778,192000.0],["2005-01-21",8.5681,8.6583,8.4751,8.4861,162375.0],["2005-01-24",8.6173,8.6201,8.3903,8.456,171938.0],["2005-01-25",8.5243,8.6255,8.3466,8.4778,110438.0],["2005-01-26",8.4122,8.5517,8.4122,8.549,84750.0],["2005-01-27",8.4806,8.6146,8.4806,8.5818,117563.0],["2005-01-28",8.5599,8.5736,8.4122,8.4778,103500.0],["2005-01-31",8.6064,8.7158,8.5107,8.7158,124875.0],["2005-02-01",8.6365,8.7759,8.5872,8.7759,149813.0],["2005-02-02",8.6994,8.7513,8.6337,8.7486,81000.0],["2005-02-03",8.7185,8.7377,8.6255,8.6501,90938.0],["2005-02-04",8.6556,8.8279,8.5872,8.8279,171188.0],["2005-02-07",8.8416,8.8662,8.7021,8.7212,89063.0],["2005-02-08",8.7513,8.806,8.713,8.7732,115313.0],["2005-02-09",8.8224,8.8224,8.6556,8.6693,157688.0],["2005-02-10",8.724,8.724,8.5134,8.5708,98250.0],["2005-02-11",8.5079,8.6748,8.4778,8.6556,119813.0],["2005-02-14",8.5654,8.6529,8.5107,8.6228,142313.0],["2005-02-15",8.5544,8.6146,8.5271,8.5353,92625.0],["2005-02-16",8.6119,8.7048,8.4888,8.6611,103313.0],["2005-02-17",8.683,8.6939,8.497,8.538,117938.0],["2005-02-18",8.6009,8.6009,8.4505,8.4614,225000.0],["2005-02-22",8.4532,8.4532,8.3438,8.3493,209625.0],["2005-02-23",8.3411,8.4259,8.2864,8.3876,159563.0],["2005-02-24",8.3876,8.5708,8.3411,8.5462,342375.0],["2005-02-25",8.5107,8.6419,8.4861,8.6419,336375.0],["2005-02-28",8.4997,8.6583,8.4997,8.6583,151875.0],["2005-03-01",8.6556,8.765,8.5982,8.7541,119625.0],["2005-03-02",8.6556,8.8553,8.6556,8.6966,116250.0],["2005-03-03",8.806,8.806,8.5818,8.713,110250.0],["2005-03-04",8.8525,9.0193,8.7951,8.9264,162188.0],["2005-03-07",9.0057,9.0057,8.8553,8.8553,67125.0],["2005-03-08",8.94,8.94,8.6994,8.6994,98813.0],["2005-03-09",8.6966,8.7103,8.5189,8.5243,63000.0],["2005-03-10",8.5216,8.6583,8.4915,8.549,103313.0],["2005-03-11",8.5462,8.6693,8.5189,8.5818,77813.0],["2005-03-14",8.6693,8.683,8.5462,8.6255,131250.0],["2005-03-15",8.683,8.7377,8.4915,8.5052,78938.0],["2005-03-16",8.4943,8.6392,8.4751,8.497,102000.0],["2005-03-17",8.5927,8.5927,8.4286,8.4532,155813.0],["2005-03-18",8.4587,8.4669,8.352,8.3958,210563.0],["2005-03-21",8.4532,8.4532,8.2809,8.2946,51000.0],["2005-03-22",8.363,8.4478,8.2864,8.2892,82125.0],["2005-03-23",8.2782,8.2809,8.0649,8.1005,122063.0],["2005-03-24",8.1442,8.2645,8.0758,8.1497,83625.0],["2005-03-28",8.136,8.229,8.136,8.1852,51375.0],["2005-03-29",8.177,8.3247,8.1251,8.1743,81563.0],["2005-03-30",8.2262,8.3958,8.2262,8.3958,110063.0],["2005-03-31",8.3712,8.3958,8.27,8.3411,163688.0],["2005-04-01",8.3411,8.4095,8.1087,8.1934,82313.0],["2005-04-04",8.1114,8.3056,8.1059,8.2645,56813.0],["2005-04-05",8.2837,8.3192,8.2098,8.2454,80250.0],["2005-04-06",8.2673,8.4478,8.2673,8.3739,61875.0],["2005-04-07",8.4232,8.4505,8.3028,8.3575,48750.0],["2005-04-08",8.407,8.407,8.1567,8.1594,57750.0],["2005-04-11",8.1595,8.1842,7.9999,8.0054,76313.0],["2005-04-12",7.9806,8.2365,7.8431,8.2172,135188.0],["2005-04-13",8.1705,8.1705,7.9366,7.9394,126000.0],["2005-04-14",7.9449,7.9504,7.744,7.7496,74625.0],["2005-04-15",7.7908,7.7908,7.3094,7.3644,181500.0],["2005-04-18",7.4167,7.7826,7.3617,7.733,231938.0],["2005-04-19",7.678,7.8981,7.678,7.8733,175688.0],["2005-04-20",7.9394,7.9696,7.5762,7.6285,177375.0],["2005-04-21",7.7303,7.8843,7.6313,7.8843,125250.0],["2005-04-22",7.9366,7.9366,7.667,7.7385,128438.0],["2005-04-25",7.6643,7.7385,7.656,7.7,92625.0],["2005-04-26",7.7385,7.7385,7.5377,7.5377,84563.0],["2005-04-27",7.557,7.6395,7.4497,7.5432,120750.0],["2005-04-28",7.5047,7.5157,7.2434,7.2764,233063.0],["2005-04-29",7.3644,7.3837,7.2764,7.3644,353625.0],["2005-05-02",7.4387,7.4937,7.3672,7.4937,156563.0],["2005-05-03",7.4965,7.5185,7.4194,7.4277,190500.0],["2005-05-04",7.502,7.623,7.4332,7.6147,137438.0],["2005-05-05",7.6313,7.6835,7.4524,7.5735,149063.0],["2005-05-06",7.612,7.7083,7.5267,7.7083,222375.0],["2005-05-09",7.6808,7.7963,7.678,7.7413,163500.0],["2005-05-10",7.667,7.7303,7.5377,7.5377,182625.0],["2005-05-11",7.634,7.6725,7.5377,7.5845,77625.0],["2005-05-12",7.6313,7.6973,7.491,7.4992,125250.0],["2005-05-13",7.5625,7.5707,7.4827,7.4882,111938.0],["2005-05-16",7.5515,7.7578,7.4497,7.7578,146625.0],["2005-05-17",7.7385,7.7661,7.6313,7.7523,280688.0],["2005-05-18",7.7716,8.1099,7.7495,8.0081,287813.0],["2005-05-19",7.9394,8.0329,7.9311,8.0054,107813.0],["2005-05-20",8.0191,8.0274,7.8541,7.9531,104063.0],["2005-05-23",7.9366,8.2062,7.9366,8.1925,107438.0],["2005-05-24",8.0907,8.1677,8.0081,8.0687,99750.0],["2005-05-25",8.0769,8.0879,7.8513,7.9311,82875.0],["2005-05-26",7.8706,8.0907,7.8706,8.0907,61875.0],["2005-05-27",8.026,8.1601,7.9916,8.1395,58800.0],["2005-05-31",8.1876,8.1876,8.0054,8.0295,116100.0],["2005-06-01",8.0948,8.2289,8.0157,8.2083,68850.0],["2005-06-02",8.2323,8.2323,8.081,8.2014,59550.0],["2005-06-03",8.1876,8.2152,8.0673,8.081,66150.0],["2005-06-06",8.1395,8.2874,8.081,8.2667,105150.0],["2005-06-07",8.2874,8.4008,8.1945,8.2186,104700.0],["2005-06-08",8.167,8.3011,8.167,8.167,119100.0],["2005-06-09",8.1808,8.2667,8.0123,8.2667,80550.0],["2005-06-10",8.2014,8.2564,8.2014,8.2427,89400.0],["2005-06-13",8.2874,8.3218,8.2358,8.2839,64650.0],["2005-06-14",8.3183,8.4215,8.253,8.418,140850.0],["2005-06-15",8.418,8.4215,8.3561,8.418,123750.0],["2005-06-16",8.3561,8.5865,8.3527,8.5865,208500.0],["2005-06-17",8.5865,8.7929,8.5453,8.7344,306150.0],["2005-06-20",8.7172,8.7344,8.6381,8.6897,98700.0],["2005-06-21",8.6312,8.8066,8.6312,8.7482,98250.0],["2005-06-22",8.7344,8.8823,8.6966,8.8307,178350.0],["2005-06-23",8.8169,8.8754,8.5762,8.5762,108300.0],["2005-06-24",8.5797,8.6312,8.4421,8.4662,157800.0],["2005-06-27",8.4559,8.5556,8.449,8.5281,55950.0],["2005-06-28",8.6072,8.8479,8.5625,8.8444,104850.0],["2005-06-29",8.8513,8.8582,8.7688,8.8479,111750.0],["2005-06-30",8.8823,9.0748,8.7997,8.9854,204600.0],["2005-07-01",9.0095,9.1299,8.9407,9.1195,97650.0],["2005-07-05",9.123,9.1814,9.0576,9.147,132300.0],["2005-07-06",9.0783,9.1711,9.0645,9.0714,153150.0],["2005-07-07",9.0095,9.092,8.9201,9.037,85050.0],["2005-07-08",8.999,9.369,8.9609,9.3621,110100.0],["2005-07-11",9.3725,9.6077,9.3448,9.5869,105900.0],["2005-07-12",9.5108,9.58,9.4244,9.4278,69300.0],["2005-07-13",9.4278,9.4278,9.3033,9.3517,60450.0],["2005-07-14",9.4278,9.4278,9.2653,9.286,59550.0],["2005-07-15",9.1926,9.4278,9.1546,9.3241,68850.0],["2005-07-18",9.3137,9.3829,9.2376,9.2999,101700.0],["2005-07-19",9.4071,9.4901,9.3137,9.4832,62400.0],["2005-07-20",9.4832,9.6007,9.3794,9.5835,128700.0],["2005-07-21",9.5973,9.5973,9.3587,9.4555,117150.0],["2005-07-22",9.4935,9.663,9.3932,9.663,92550.0],["2005-07-25",9.6146,9.6803,9.5039,9.6111,136350.0],["2005-07-26",9.5973,9.663,9.4935,9.5489,93750.0],["2005-07-27",9.5247,9.7287,9.5108,9.6941,88950.0],["2005-07-28",9.6838,9.9431,9.6146,9.9431,56550.0],["2005-07-29",9.9258,9.9604,9.7391,9.8774,72450.0],["2005-08-01",9.8913,10.3478,9.8913,10.0573,211500.0],["2005-08-02",10.0296,10.3374,10.0296,10.3305,148500.0],["2005-08-03",10.3236,10.3409,10.0676,10.0711,80100.0],["2005-08-04",10.1749,10.1749,10.0296,10.078,91350.0],["2005-08-05",10.0538,10.0988,10.0123,10.0504,135150.0],["2005-08-08",10.1126,10.1506,10.0227,10.0365,160650.0],["2005-08-09",10.078,10.1783,10.0469,10.0676,91800.0],["2005-08-10",10.0296,10.2613,10.0296,10.2164,348450.0],["2005-08-11",10.1991,10.3582,10.1195,10.2994,107100.0],["2005-08-12",10.2371,10.2682,10.1783,10.2025,109050.0],["2005-08-15",10.2025,10.3443,10.1679,10.3028,119700.0],["2005-08-16",10.2371,10.2959,10.1714,10.2025,251100.0],["2005-08-17",10.1783,10.327,10.1679,10.2094,193500.0],["2005-08-18",10.1507,10.2198,10.1022,10.2094,163200.0],["2005-08-19",10.2025,10.2682,10.2025,10.2198,106350.0],["2005-08-22",10.3236,10.3236,10.2233,10.2821,100950.0],["2005-08-23",10.2544,10.3409,10.2198,10.2544,95250.0],["2005-08-24",10.2509,10.3132,10.1818,10.2717,247200.0],["2005-08-25",10.2164,10.3547,10.2025,10.2821,96300.0],["2005-08-26",10.2821,10.2821,10.1506,10.1506,331500.0],["2005-08-29",10.0815,10.2855,10.0227,10.2855,88500.0],["2005-08-30",10.2371,10.2371,10.0296,10.1333,85350.0],["2005-08-31",10.1437,10.2994,10.0296,10.2994,171150.0],["2005-09-01",10.3097,10.4308,10.2717,10.3927,136050.0],["2005-09-02",10.3754,10.3754,10.2475,10.2924,73800.0],["2005-09-06",10.3409,10.576,10.2579,10.5657,185400.0],["2005-09-07",10.5449,10.7213,10.3927,10.6521,200850.0],["2005-09-08",10.5588,10.6314,10.4965,10.6037,200400.0],["2005-09-09",10.6348,10.7213,10.576,10.6833,81150.0],["2005-09-12",10.5933,10.8285,10.5933,10.7663,114750.0],["2005-09-13",10.7213,10.7766,10.3789,10.583,176250.0],["2005-09-14",10.6348,10.6348,10.4135,10.5172,146700.0],["2005-09-15",10.5691,10.6141,10.4412,10.5276,88950.0],["2005-09-16",10.5899,10.8596,10.4965,10.8493,337350.0],["2005-09-19",10.8147,10.8147,10.5587,10.6452,97950.0],["2005-09-20",10.666,10.8078,10.3789,10.4481,132000.0],["2005-09-21",10.3927,10.4757,10.2475,10.2648,181050.0],["2005-09-22",10.289,10.5242,10.2198,10.4723,81750.0],["2005-09-23",10.5311,10.659,10.3685,10.6487,86100.0],["2005-09-26",10.6487,10.7559,10.6348,10.7524,106950.0],["2005-09-27",10.7697,10.7905,10.5587,10.7213,87150.0],["2005-09-28",10.7213,10.7559,10.3962,10.5172,148650.0],["2005-09-29",10.5103,10.7593,10.3858,10.659,105750.0],["2005-09-30",10.7178,10.742,10.5933,10.6763,64650.0],["2005-10-03",10.7386,10.825,10.6002,10.6417,74700.0],["2005-10-04",10.7282,10.8216,10.5138,10.5172,72900.0],["2005-10-05",10.583,10.6348,10.2648,10.2786,125100.0],["2005-10-06",10.2786,10.5358,9.7329,10.1917,166050.0],["2005-10-07",10.1917,10.3898,10.1674,10.2995,77700.0],["2005-10-10",10.3933,10.5185,10.2577,10.3481,218100.0],["2005-10-11",10.3447,10.5567,10.2439,10.2439,185100.0],["2005-10-12",10.2717,10.3725,10.0805,10.1743,123150.0],["2005-10-13",10.1569,10.1848,9.865,9.9797,195150.0],["2005-10-14",10.0527,10.2299,9.9067,10.2195,135150.0],["2005-10-17",10.2543,10.3516,10.0249,10.2404,120300.0],["2005-10-18",10.2647,10.3168,10.0249,10.084,75450.0],["2005-10-19",10.0283,10.2717,9.8545,10.2717,250800.0],["2005-10-20",10.2195,10.2856,9.9067,10.011,128400.0],["2005-10-21",10.011,10.3273,10.011,10.1569,91950.0],["2005-10-24",10.2091,10.2543,10.15,10.2543,92100.0],["2005-10-25",10.216,10.2647,9.9971,10.223,70650.0],["2005-10-26",10.1708,10.289,10.0839,10.1083,58950.0],["2005-10-27",10.0179,10.0492,9.8511,9.8511,64500.0],["2005-10-28",9.9032,10.143,9.8684,10.1257,73950.0],["2005-10-31",10.1396,10.289,10.1326,10.2473,141150.0],["2005-11-01",10.1917,10.3933,10.0388,10.3725,166650.0],["2005-11-02",10.4281,10.7027,10.3377,10.7027,121350.0],["2005-11-03",10.7583,10.7931,10.6401,10.7931,187050.0],["2005-11-04",10.515,10.8278,10.3481,10.4176,244800.0],["2005-11-07",10.3898,10.5602,10.3898,10.435,110700.0],["2005-11-08",10.3759,10.3968,10.223,10.2925,70950.0],["2005-11-09",10.3099,10.4281,10.2369,10.3794,61500.0],["2005-11-10",10.4211,10.515,10.0805,10.4281,140550.0],["2005-11-11",10.3898,10.4455,10.2369,10.3725,82200.0],["2005-11-14",10.3898,10.4941,10.2578,10.289,128550.0],["2005-11-15",10.289,10.4281,10.1917,10.2056,103050.0],["2005-11-16",10.2717,10.4455,10.2265,10.4281,237750.0],["2005-11-17",10.435,10.5671,10.435,10.5219,86850.0],["2005-11-18",10.6262,10.7722,10.5706,10.7062,219000.0],["2005-11-21",10.7131,10.88,10.581,10.88,59250.0],["2005-11-22",10.8556,10.9564,10.7444,10.9217,90900.0],["2005-11-23",10.9008,11.0503,10.8487,11.0051,63600.0],["2005-11-25",11.0468,11.1024,10.9564,11.0155,42300.0],["2005-11-28",10.9808,10.9808,10.6888,10.8,105000.0],["2005-11-29",11.4153,11.6447,11.311,11.4257,1307550.0],["2005-11-30",11.4396,11.4535,11.2345,11.4431,661800.0],["2005-12-01",11.4709,11.5926,11.3701,11.5126,399300.0],["2005-12-02",11.4709,11.5647,11.2484,11.5647,5344650.0],["2005-12-05",11.4813,11.5752,11.4744,11.5647,411300.0],["2005-12-06",11.5265,11.5647,11.4361,11.4535,181800.0],["2005-12-07",11.4883,11.4883,11.172,11.2206,231900.0],["2005-12-08",11.2102,11.2971,11.0816,11.2971,176550.0],["2005-12-09",11.3214,11.3458,11.1546,11.1998,253200.0],["2005-12-12",11.1511,11.2658,11.1094,11.1789,187500.0],["2005-12-13",11.1615,11.5647,11.1511,11.4327,289200.0],["2005-12-14",11.2971,11.45,11.1754,11.2206,166350.0],["2005-12-15",11.2832,11.2832,10.8869,11.1302,276600.0],["2005-12-16",11.1789,11.2276,10.9147,10.953,430650.0],["2005-12-19",10.9564,11.0086,10.807,10.88,169650.0],["2005-12-20",10.8973,11.1859,10.8278,11.0294,192900.0],["2005-12-21",11.0781,11.1163,10.9217,11.0155,102000.0],["2005-12-22",11.0851,11.1163,11.0016,11.0294,59850.0],["2005-12-23",11.1163,11.1163,10.8556,10.9112,109950.0],["2005-12-27",10.8869,10.9842,10.8104,10.8209,167550.0],["2005-12-28",10.9217,10.9217,10.7062,10.8278,78600.0],["2005-12-29",10.7757,10.8278,10.6471,10.7027,115650.0],["2005-12-30",10.6366,10.6644,10.4281,10.4455,132600.0],["2006-01-03",10.4037,10.6227,10.3655,10.581,270150.0],["2006-01-04",10.6297,10.7409,10.5046,10.6297,119850.0],["2006-01-05",10.6193,10.7096,10.5671,10.5845,91500.0],["2006-01-06",10.7313,10.7977,10.5426,10.7767,118050.0],["2006-01-09",10.8046,10.8326,10.7487,10.7557,81300.0],["2006-01-10",10.7033,10.8151,10.6474,10.7627,77850.0],["2006-01-11",10.6998,10.7627,10.4307,10.5985,194550.0],["2006-01-12",10.5076,10.6963,10.4832,10.5915,101850.0],["2006-01-13",10.6404,10.7767,10.588,10.6404,67950.0],["2006-01-17",10.6579,10.6579,10.4447,10.4692,53700.0],["2006-01-18",10.4447,10.5181,10.3644,10.5076,139050.0],["2006-01-19",10.5705,10.8291,10.4657,10.5461,147900.0],["2006-01-20",10.5041,10.6229,10.5041,10.5216,121500.0],["2006-01-23",10.609,10.7872,10.5356,10.7278,139950.0],["2006-01-24",10.7138,11.0003,10.6229,10.9514,84300.0],["2006-01-25",10.9864,11.0073,10.8291,10.9864,127200.0],["2006-01-26",11.0073,11.3987,10.9165,11.3987,120900.0],["2006-01-27",11.3742,11.4301,11.0108,11.0947,112650.0],["2006-01-30",10.9794,11.0842,10.7837,10.8186,113250.0],["2006-01-31",10.7977,11.1226,10.7383,11.1052,185100.0],["2006-02-01",11.0073,11.1401,10.8186,10.8955,130650.0],["2006-02-02",10.7977,11.0248,10.6194,10.6754,132000.0],["2006-02-03",10.7452,10.9444,10.5775,10.7732,171600.0],["2006-02-06",10.7348,11.0353,10.6055,11.0213,193650.0],["2006-02-07",10.9689,11.0982,10.9304,10.9864,193800.0],["2006-02-08",11.0283,11.1296,11.0003,11.0702,136800.0],["2006-02-09",11.1017,11.1785,10.9549,10.9549,87900.0],["2006-02-10",10.9374,11.1506,10.7627,11.1296,65100.0],["2006-02-13",11.0108,11.0318,10.8815,10.8885,108300.0],["2006-02-14",10.9479,11.1785,10.8186,11.1471,102000.0],["2006-02-15",11.1646,11.3428,11.1471,11.3428,100800.0],["2006-02-16",11.3463,11.3568,11.2065,11.3253,72600.0],["2006-02-17",11.3568,11.3568,10.9619,11.1226,119850.0],["2006-02-21",11.1087,11.1087,10.8326,10.9025,73200.0],["2006-02-22",10.9654,11.0877,10.9514,11.0073,109200.0],["2006-02-23",11.0318,11.1436,10.9235,11.0108,67500.0],["2006-02-24",10.9794,11.1785,10.871,11.1541,100050.0],["2006-02-27",11.1541,11.3812,11.1086,11.2624,95550.0],["2006-02-28",11.2729,11.3148,10.9829,11.0213,93150.0],["2006-03-01",11.0772,11.3288,10.9898,11.3078,80850.0],["2006-03-02",11.2554,11.3043,11.0807,11.2519,77400.0],["2006-03-03",11.1611,11.3183,11.1331,11.1681,78900.0],["2006-03-06",11.2135,11.2135,10.8745,10.8815,88650.0],["2006-03-07",10.8326,10.9304,10.6159,10.6614,82350.0],["2006-03-08",10.6055,10.7173,10.3364,10.5705,93300.0],["2006-03-09",10.5915,10.609,10.4482,10.4552,109800.0],["2006-03-10",10.4797,10.6125,10.3609,10.581,116250.0],["2006-03-13",10.6194,10.8326,10.5565,10.588,72900.0],["2006-03-14",10.6055,11.0353,10.5635,11.0038,108300.0],["2006-03-15",10.9724,11.0527,10.871,10.9899,61800.0],["2006-03-16",11.0597,11.0842,10.8291,10.8501,72450.0],["2006-03-17",10.906,11.0877,10.7837,11.0038,383100.0],["2006-03-20",10.9409,11.0667,10.906,10.92,129300.0],["2006-03-21",10.6369,10.9619,10.5985,10.6369,92550.0],["2006-03-22",10.609,10.7068,10.5181,10.6998,68550.0],["2006-03-23",10.6719,10.7383,10.5985,10.6684,62100.0],["2006-03-24",10.7103,10.7907,10.6055,10.7767,66300.0],["2006-03-27",10.7383,10.8326,10.6788,10.7208,54900.0],["2006-03-28",10.6928,10.9339,10.6125,10.6858,122250.0],["2006-03-29",10.6719,10.9899,10.6719,10.8815,82050.0],["2006-03-30",10.9304,10.9304,10.6474,10.892,91800.0],["2006-03-31",10.9654,10.9654,10.7732,10.8501,155850.0],["2006-04-03",10.8955,10.9654,10.7487,10.8361,155400.0],["2006-04-04",10.8221,10.885,10.7208,10.7627,75600.0],["2006-04-05",10.8571,10.8675,10.6893,10.6893,105600.0],["2006-04-06",10.7173,10.8081,10.567,10.6649,72300.0],["2006-04-07",10.837,10.8721,10.5279,10.5489,148950.0],["2006-04-10",10.5384,10.7667,10.5068,10.5876,180750.0],["2006-04-11",10.6157,10.6157,10.3909,10.426,125400.0],["2006-04-12",10.3979,10.556,10.3768,10.4787,60000.0],["2006-04-13",10.4611,10.7597,10.433,10.6649,160050.0],["2006-04-17",10.693,10.8159,10.4014,10.57,134850.0],["2006-04-18",10.6719,10.9705,10.5806,10.9705,137700.0],["2006-04-19",11.0583,11.1531,11.0407,11.1075,84150.0],["2006-04-20",11.1391,11.1496,10.7738,11.0302,94200.0],["2006-04-21",11.1707,11.1707,10.6965,10.8089,153600.0],["2006-04-24",10.7421,10.8546,10.5173,10.5419,112350.0],["2006-04-25",10.5208,10.5806,10.3628,10.5735,82500.0],["2006-04-26",10.6157,10.9213,10.6087,10.8054,124350.0],["2006-04-27",10.8019,10.8019,10.3171,10.6473,470850.0],["2006-04-28",10.57,10.7773,10.4717,10.6649,215550.0],["2006-05-01",10.7562,10.9178,10.6157,10.6297,287550.0],["2006-05-02",10.6087,10.8686,10.5033,10.8089,173550.0],["2006-05-03",10.8019,10.8019,10.6262,10.7492,224100.0],["2006-05-04",10.7176,10.7948,10.6438,10.7211,110100.0],["2006-05-05",10.707,10.8897,10.7035,10.8335,144600.0],["2006-05-08",10.8616,10.8721,10.6754,10.7808,119550.0],["2006-05-09",10.7948,10.8019,10.6719,10.7843,176700.0],["2006-05-10",10.6965,10.8897,10.6965,10.7667,80850.0],["2006-05-11",10.7984,10.8019,10.57,10.57,215100.0],["2006-05-12",10.4998,10.5384,10.3101,10.3171,154350.0],["2006-05-15",10.2539,10.419,10.1871,10.3733,115500.0],["2006-05-16",10.4436,10.4681,10.2539,10.2995,86700.0],["2006-05-17",10.1906,10.3663,10.015,10.1801,122700.0],["2006-05-18",10.1977,10.3838,10.0958,10.0958,114750.0],["2006-05-19",10.0747,10.4155,9.9518,10.2152,108900.0],["2006-05-22",10.1415,10.5173,10.022,10.2855,259350.0],["2006-05-23",10.3557,10.5033,10.1239,10.1801,133950.0],["2006-05-24",10.1696,10.4752,10.1063,10.4014,223200.0],["2006-05-25",10.4998,10.6087,10.3944,10.6052,175350.0],["2006-05-26",10.6192,10.7,10.4155,10.4506,178350.0],["2006-05-30",10.419,10.5384,10.0572,10.1098,124200.0],["2006-05-31",10.1801,10.289,10.0466,10.2785,176100.0],["2006-06-01",10.2328,10.5489,10.2293,10.5419,137550.0],["2006-06-02",10.6087,10.6087,10.3944,10.5349,186750.0],["2006-06-05",10.4611,10.5208,10.0572,10.1274,205650.0],["2006-06-06",10.1801,10.2749,10.001,10.0958,261900.0],["2006-06-07",10.1485,10.3909,10.0993,10.2293,116550.0],["2006-06-08",10.1766,10.4541,10.022,10.3382,100950.0],["2006-06-09",10.4084,10.4401,10.2152,10.2398,70500.0],["2006-06-12",10.2644,10.3733,10.1836,10.2433,110400.0],["2006-06-13",10.0958,10.3276,10.0712,10.1555,139800.0],["2006-06-14",10.1344,10.3803,10.0361,10.1204,123150.0],["2006-06-15",10.2152,10.4646,10.2152,10.3733,114750.0],["2006-06-16",10.3979,10.5314,10.2855,10.419,821100.0],["2006-06-19",10.426,10.4611,9.9974,10.0326,110100.0],["2006-06-20",9.9904,10.2679,9.9869,10.1239,186300.0],["2006-06-21",10.0817,10.2995,10.0536,10.2047,142200.0],["2006-06-22",10.152,10.3487,9.9693,10.166,139650.0],["2006-06-23",10.1696,10.1731,9.8464,9.885,158100.0],["2006-06-26",9.9658,10.1836,9.864,10.1801,121500.0],["2006-06-27",10.1836,10.2644,10.1309,10.1344,229350.0],["2006-06-28",10.2047,10.2152,9.9939,10.1871,139650.0],["2006-06-29",10.0993,10.5384,10.0993,10.5384,212700.0],["2006-06-30",10.5735,10.5735,10.2223,10.282,359250.0],["2006-07-03",10.2082,10.3803,10.0677,10.3768,63450.0],["2006-07-05",10.2258,10.3698,10.1028,10.2223,117150.0],["2006-07-06",10.1836,10.419,10.1169,10.3803,146400.0],["2006-07-07",10.3485,10.4545,10.2461,10.2461,103950.0],["2006-07-10",10.2638,10.4051,10.2461,10.2567,51600.0],["2006-07-11",10.1967,10.4863,10.1402,10.4863,161250.0],["2006-07-12",10.4439,10.5428,10.2285,10.2285,130200.0],["2006-07-13",10.179,10.2179,9.9742,10.0095,126450.0],["2006-07-14",10.1013,10.1013,9.8576,9.9459,113550.0],["2006-07-17",9.8894,10.0413,9.8258,9.9353,73950.0],["2006-07-18",10.0377,10.1861,9.8929,10.1331,75300.0],["2006-07-19",10.1649,10.5746,10.1649,10.511,115500.0],["2006-07-20",10.5746,10.5746,10.172,10.1896,98250.0],["2006-07-21",10.126,10.1825,9.8611,10.0271,154650.0],["2006-07-24",10.1225,10.4934,10.0554,10.4828,103950.0],["2006-07-25",10.451,10.6664,10.3909,10.5322,214200.0],["2006-07-26",10.4439,10.5922,10.232,10.5251,91950.0],["2006-07-27",10.5852,10.7547,10.4227,10.458,173550.0],["2006-07-28",10.3627,10.9984,10.3627,10.949,192750.0],["2006-07-31",10.8501,10.949,10.7229,10.8218,221850.0],["2006-08-01",10.7017,10.8748,10.6664,10.8042,140550.0],["2006-08-02",10.8042,10.8748,10.6594,10.7794,140100.0],["2006-08-03",10.7159,11.0902,10.6523,11.0267,238350.0],["2006-08-04",10.9454,11.1891,10.9172,11.1609,323700.0],["2006-08-07",11.0832,11.1326,11.002,11.1079,225900.0],["2006-08-08",11.1256,11.1927,10.9808,11.0373,232950.0],["2006-08-09",11.0514,11.2139,10.8571,10.9066,157050.0],["2006-08-10",10.8112,10.9808,10.7441,10.9278,231150.0],["2006-08-11",10.8748,10.9384,10.7547,10.9207,111150.0],["2006-08-14",11.002,11.122,10.9031,10.9843,87000.0],["2006-08-15",11.1397,11.2669,11.1256,11.2457,103050.0],["2006-08-16",11.2951,11.4117,11.2315,11.2951,88650.0],["2006-08-17",11.2245,11.4788,11.1256,11.4187,75600.0],["2006-08-18",11.4788,11.4788,11.2704,11.4222,77550.0],["2006-08-21",11.3551,11.4081,11.2421,11.2633,124200.0],["2006-08-22",11.3022,11.4223,11.1821,11.3587,87300.0],["2006-08-23",11.3975,11.4788,11.1609,11.1891,167100.0],["2006-08-24",11.2598,11.2916,11.062,11.1821,142350.0],["2006-08-25",11.1785,11.2916,11.1291,11.1997,39150.0],["2006-08-28",11.1397,11.2668,11.1397,11.228,70800.0],["2006-08-29",11.2315,11.4258,11.1644,11.4258,171000.0],["2006-08-30",11.4364,11.5671,11.3799,11.447,95250.0],["2006-08-31",11.4258,11.6342,11.4046,11.4717,141150.0],["2006-09-01",11.4117,11.6377,11.3975,11.5529,88800.0],["2006-09-05",11.5882,11.613,11.4328,11.4788,103650.0],["2006-09-06",11.3657,11.4576,11.168,11.168,107100.0],["2006-09-07",11.062,11.2139,11.0337,11.0443,141750.0],["2006-09-08",11.0373,11.0726,10.956,11.002,105750.0],["2006-09-11",10.9313,11.2315,10.9313,11.175,69900.0],["2006-09-12",11.2139,11.5,11.1538,11.4576,77100.0],["2006-09-13",11.4682,11.4858,11.3516,11.4788,91050.0],["2006-09-14",11.3763,11.4964,11.3622,11.4858,81450.0],["2006-09-15",11.5883,11.6236,11.4682,11.5777,309150.0],["2006-09-18",11.5282,11.6483,11.447,11.5317,116700.0],["2006-09-19",11.4964,11.5883,11.394,11.5812,155850.0],["2006-09-20",11.6342,11.8461,11.5635,11.839,153000.0],["2006-09-21",11.8531,11.9626,11.6271,11.7437,85950.0],["2006-09-22",11.7472,11.7507,11.5635,11.6412,128550.0],["2006-09-25",11.6624,11.9203,11.5282,11.8531,72750.0],["2006-09-26",11.832,11.9732,11.7931,11.8708,138000.0],["2006-09-27",11.832,12.1745,11.832,12.1463,170400.0],["2006-09-28",12.1816,12.3123,12.118,12.2099,131850.0],["2006-09-29",12.2558,12.2558,12.0333,12.0686,152250.0],["2006-10-02",12.0085,12.118,11.7931,11.8355,127650.0],["2006-10-03",11.7684,11.9591,11.6518,11.9097,111000.0],["2006-10-04",11.9061,12.2346,11.8284,12.2205,137100.0],["2006-10-05",12.2702,12.366,12.1637,12.3518,108900.0],["2006-10-06",12.2631,12.3624,12.1708,12.2418,43950.0],["2006-10-09",12.1708,12.2915,12.0927,12.2844,77850.0],["2006-10-10",12.3269,12.405,12.1211,12.2489,103200.0],["2006-10-11",12.1992,12.2879,12.0927,12.1672,92250.0],["2006-10-12",12.2027,12.5222,12.1992,12.5115,98550.0],["2006-10-13",12.5328,12.6925,12.4725,12.689,112500.0],["2006-10-16",12.7103,12.7777,12.4689,12.5435,211800.0],["2006-10-17",12.437,12.4831,12.3021,12.3624,240900.0],["2006-10-18",12.4228,12.4228,12.2666,12.3518,83850.0],["2006-10-19",12.3553,12.4228,12.2879,12.3163,131700.0],["2006-10-20",12.3731,12.405,12.224,12.2311,88650.0],["2006-10-23",12.2063,12.3695,12.1566,12.2879,125100.0],["2006-10-24",12.2986,12.3163,12.1388,12.185,107400.0],["2006-10-25",12.1672,12.3624,12.0253,12.224,126450.0],["2006-10-26",12.2276,12.3589,12.1779,12.3518,99900.0],["2006-10-27",12.2027,12.4015,12.1885,12.2276,94350.0],["2006-10-30",12.2134,12.4299,12.0962,12.3944,164100.0],["2006-10-31",12.4583,12.4583,12.295,12.3944,120450.0],["2006-11-01",12.4618,12.4618,12.0678,12.0962,133500.0],["2006-11-02",12.0075,12.185,11.9578,12.0466,138750.0],["2006-11-03",12.114,12.1814,11.8904,12.1282,124650.0],["2006-11-06",12.1424,12.2453,12.1175,12.2311,89550.0],["2006-11-07",12.224,12.2808,12.0501,12.0536,648450.0],["2006-11-08",12.0217,12.1921,11.9969,12.1211,96450.0],["2006-11-09",12.1317,12.1388,11.8691,12.0111,82800.0],["2006-11-10",11.9756,12.0466,11.8371,12.0466,88800.0],["2006-11-13",12.0536,12.1779,11.9827,12.1211,131700.0],["2006-11-14",12.1282,12.3376,12.0856,12.3341,176850.0],["2006-11-15",12.3482,12.5186,12.256,12.4973,210600.0],["2006-11-16",12.5648,12.6109,12.4583,12.6073,81900.0],["2006-11-17",12.6003,12.6003,12.4618,12.5932,113700.0],["2006-11-20",12.5648,12.6535,12.4796,12.6002,87750.0],["2006-11-21",12.6357,12.689,12.5222,12.6144,67800.0],["2006-11-22",12.4689,12.6002,12.4405,12.5257,65850.0],["2006-11-24",12.4441,12.5541,12.3944,12.476,20100.0],["2006-11-27",12.4228,12.4973,12.1495,12.2453,207000.0],["2006-11-28",12.2347,12.4086,12.2134,12.405,120000.0],["2006-11-29",12.4618,12.6677,12.4618,12.6038,275550.0],["2006-11-30",12.7351,12.7955,12.5364,12.6215,350100.0],["2006-12-01",12.7067,12.7245,12.3695,12.657,193800.0],["2006-12-04",12.6925,13.0794,12.657,12.9942,175200.0],["2006-12-05",13.0688,13.335,13.0617,13.2178,170700.0],["2006-12-06",13.2072,13.2391,13.0723,13.1114,203850.0],["2006-12-07",13.1504,13.1504,13.0262,13.0262,94500.0],["2006-12-08",13.0191,13.1788,12.8664,13.0581,76950.0],["2006-12-11",13.0013,13.1327,12.9836,13.0723,91800.0],["2006-12-12",13.0936,13.1185,12.8665,12.9729,120900.0],["2006-12-13",13.0404,13.0688,12.8665,12.9339,125550.0],["2006-12-14",12.9197,13.1291,12.8913,13.1114,142650.0],["2006-12-15",13.3208,13.4432,13.012,13.0759,431000.0],["2006-12-18",13.1344,13.3048,12.9694,12.9907,173700.0],["2006-12-19",13.0067,13.0918,12.8682,12.9587,243800.0],["2006-12-20",12.9374,13.2036,12.8948,13.1185,109500.0],["2006-12-21",13.1131,13.2036,12.9321,12.9534,120900.0],["2006-12-22",12.9907,12.9907,12.8523,12.9374,92800.0],["2006-12-26",12.8948,13.1398,12.8948,13.0972,141300.0],["2006-12-27",13.1557,13.209,13.1131,13.1664,166300.0],["2006-12-28",13.1238,13.2409,12.9907,12.9907,123000.0],["2006-12-29",13.0173,13.0972,12.8789,13.012,225500.0],["2007-01-03",13.0439,13.2569,12.9268,13.1451,174200.0],["2007-01-04",13.0972,13.2036,12.9215,13.1983,143500.0],["2007-01-05",13.1877,13.2409,12.6659,12.7298,302100.0],["2007-01-08",12.7191,12.7245,12.5328,12.6499,204400.0],["2007-01-09",12.7035,12.7249,12.4734,12.7249,173600.0],["2007-01-10",12.6606,12.7088,12.4091,12.5536,123100.0],["2007-01-11",12.5429,12.7409,12.5376,12.6927,130900.0],["2007-01-12",12.6392,12.8158,12.6392,12.7944,98900.0],["2007-01-16",12.8051,12.8426,12.5964,12.7088,208800.0],["2007-01-17",12.6339,12.7195,12.4573,12.5643,179600.0],["2007-01-18",12.575,12.6285,12.3075,12.4145,144200.0],["2007-01-19",12.4145,12.6018,12.3075,12.4252,134600.0],["2007-01-22",12.3824,12.4038,12.1844,12.2914,113700.0],["2007-01-23",12.2326,12.5162,12.1844,12.4948,165800.0],["2007-01-24",12.4894,12.7142,12.4412,12.6981,111500.0],["2007-01-25",12.666,12.7302,12.2165,12.3075,250300.0],["2007-01-26",12.3021,12.4198,12.179,12.3824,82300.0],["2007-01-29",12.3021,12.6125,12.179,12.6071,206700.0],["2007-01-30",12.6071,12.6927,12.5322,12.6392,82700.0],["2007-01-31",12.559,12.6927,12.5269,12.559,190100.0],["2007-02-01",12.5215,12.6553,12.4841,12.5964,106900.0],["2007-02-02",12.5536,12.6981,12.4466,12.5215,140200.0],["2007-02-05",12.4734,12.5857,12.3984,12.4787,128800.0],["2007-02-06",12.4948,12.6927,12.452,12.5804,206200.0],["2007-02-07",12.575,13.0459,12.3075,13.0299,858100.0],["2007-02-08",12.9603,13.0887,12.8961,13.0459,109700.0],["2007-02-09",13.0673,13.1315,12.9924,13.0138,194900.0],["2007-02-12",13.0566,13.0834,12.8907,13.0566,187600.0],["2007-02-13",13.0566,13.1904,13.0299,13.185,195600.0],["2007-02-14",13.1583,13.2867,13.1101,13.1369,288600.0],["2007-02-15",13.062,13.2493,13.062,13.1422,151500.0],["2007-02-16",13.1422,13.2386,13.0406,13.2386,106200.0],["2007-02-20",13.1743,13.5382,13.0994,13.4633,203700.0],["2007-02-21",13.4312,13.581,13.4044,13.4901,116600.0],["2007-02-22",13.5543,13.565,13.3991,13.5222,232200.0],["2007-02-23",13.5275,13.581,13.3188,13.5275,146200.0],["2007-02-26",13.5757,13.5864,13.3402,13.4633,170700.0],["2007-02-27",13.2974,13.4151,13.0834,13.1048,260500.0],["2007-02-28",13.0941,13.2011,12.9228,13.0834,199300.0],["2007-03-01",12.8961,13.1743,12.7677,12.9978,193300.0],["2007-03-02",12.8961,13.0352,12.8051,12.864,273000.0],["2007-03-05",12.8212,12.9175,12.3824,12.3877,297400.0],["2007-03-06",12.3396,12.9657,12.3075,12.88,253400.0],["2007-03-07",12.864,13.0192,12.6927,12.8319,246600.0],["2007-03-08",12.9068,13.0406,12.7944,12.9121,216200.0],["2007-03-09",12.8212,12.9389,12.6767,12.7463,399300.0],["2007-03-12",12.7623,12.864,12.6553,12.8479,295300.0],["2007-03-13",12.7623,12.7784,12.3396,12.3984,337700.0],["2007-03-14",12.3503,12.5911,12.254,12.5536,170100.0],["2007-03-15",12.575,12.7142,12.5322,12.6981,96400.0],["2007-03-16",12.6874,12.6874,12.4466,12.6339,385700.0],["2007-03-19",12.7088,12.7944,12.6178,12.6499,148600.0],["2007-03-20",12.6178,12.757,12.5643,12.7463,91500.0],["2007-03-21",12.7409,13.0994,12.666,13.0834,111300.0],["2007-03-22",13.1101,13.1101,12.9496,12.9924,133100.0],["2007-03-23",12.9817,13.0834,12.971,13.0673,79500.0],["2007-03-26",13.0566,13.1155,12.8693,13.0299,74000.0],["2007-03-27",12.9817,13.0192,12.8426,12.9014,78900.0],["2007-03-28",12.8372,12.8479,12.6981,12.7677,97100.0],["2007-03-29",12.8426,12.9282,12.6392,12.8479,112500.0],["2007-03-30",12.8854,12.9817,12.6928,12.864,162800.0],["2007-04-02",12.9175,12.971,12.7088,12.8372,159100.0],["2007-04-03",12.8426,13.1208,12.8158,13.078,105500.0],["2007-04-04",13.0245,13.0245,12.8693,12.88,63200.0],["2007-04-05",12.9607,12.9607,12.7725,12.837,121100.0],["2007-04-09",12.7994,12.8854,12.7456,12.8101,138500.0],["2007-04-10",12.8047,12.9392,12.7079,12.88,49600.0],["2007-04-11",12.8531,12.8531,12.5681,12.6649,155500.0],["2007-04-12",12.6649,12.6918,12.4928,12.6811,122700.0],["2007-04-13",12.6595,12.7725,12.5412,12.7725,99400.0],["2007-04-16",12.8155,13.235,12.8155,13.235,121900.0],["2007-04-17",13.1758,13.2242,13.0736,13.1274,85800.0],["2007-04-18",13.0414,13.1758,13.0037,13.0252,68200.0],["2007-04-19",12.9015,12.9876,12.7563,12.794,208800.0],["2007-04-20",12.9338,13.0091,12.7832,12.9553,118400.0],["2007-04-23",12.9069,13.0091,12.7133,12.7187,198200.0],["2007-04-24",12.7187,12.8263,12.595,12.7832,150300.0],["2007-04-25",12.8639,12.9015,12.6111,12.638,362700.0],["2007-04-26",12.3638,12.3638,11.9066,11.9765,845000.0],["2007-04-27",11.9174,12.0142,11.8045,11.9389,355400.0],["2007-04-30",11.9066,11.9604,11.5302,11.5517,318500.0],["2007-05-01",11.584,11.6485,11.4818,11.6324,246300.0],["2007-05-02",11.6324,11.8797,11.5947,11.8636,245300.0],["2007-05-03",11.8851,11.9013,11.7722,11.7991,281100.0],["2007-05-04",11.8152,11.9766,11.7561,11.9712,401900.0],["2007-05-07",11.9927,12.025,11.9282,11.9282,170100.0],["2007-05-08",11.9174,11.9174,11.7077,11.8314,216000.0],["2007-05-09",11.7614,11.912,11.6808,11.869,298100.0],["2007-05-10",11.7776,11.8313,11.6324,11.6593,284400.0],["2007-05-11",11.7937,11.8206,11.7023,11.7991,144200.0],["2007-05-14",11.6646,11.7453,11.5571,11.5947,231000.0],["2007-05-15",11.5625,11.7453,11.3957,11.4119,261200.0],["2007-05-16",11.471,11.6539,11.3204,11.5087,278700.0],["2007-05-17",11.4549,11.471,11.2882,11.3258,114000.0],["2007-05-18",11.3312,11.3742,11.2236,11.342,145500.0],["2007-05-21",11.3043,11.4925,11.2882,11.4172,171000.0],["2007-05-22",11.3957,11.6324,11.3957,11.5947,169400.0],["2007-05-23",11.6485,11.6754,11.4656,11.5033,142500.0],["2007-05-24",11.471,11.6216,11.2774,11.3258,179900.0],["2007-05-25",11.3688,11.4495,11.3258,11.3904,119900.0],["2007-05-29",11.3957,11.5893,11.385,11.5409,227900.0],["2007-05-30",11.4872,11.5463,11.4226,11.4872,156200.0],["2007-05-31",11.5356,11.6324,11.4388,11.5087,328400.0],["2007-06-01",11.5625,11.713,11.5517,11.7077,233900.0],["2007-06-04",11.6861,11.8636,11.6808,11.8367,328500.0],["2007-06-05",11.7776,11.8421,11.7184,11.826,379800.0],["2007-06-06",11.7453,11.8905,11.6808,11.7561,267000.0],["2007-06-07",11.67,11.7292,11.4441,11.6001,327500.0],["2007-06-08",11.5786,11.67,11.5141,11.6646,150100.0],["2007-06-11",11.6162,11.6861,11.4925,11.6162,137800.0],["2007-06-12",11.5356,11.5732,11.3473,11.3796,164400.0],["2007-06-13",11.3796,11.5571,11.2882,11.5033,186400.0],["2007-06-14",11.5087,11.6485,11.4818,11.5141,146900.0],["2007-06-15",11.6969,11.8206,11.6109,11.6539,320000.0],["2007-06-18",11.6539,11.7292,11.5248,11.6915,97500.0],["2007-06-19",11.627,11.6969,11.5409,11.6808,167200.0],["2007-06-20",11.6969,11.7077,11.4549,11.471,126200.0],["2007-06-21",11.385,11.4334,11.2559,11.3527,117300.0],["2007-06-22",11.2989,11.2989,11.1053,11.2559,512000.0],["2007-06-25",11.2021,11.3204,11.0247,11.0731,147600.0],["2007-06-26",11.1107,11.1376,10.8579,10.9548,244900.0],["2007-06-27",10.8526,11.1322,10.5138,11.1161,296100.0],["2007-06-28",11.0516,11.342,10.9332,11.186,203800.0],["2007-06-29",11.2505,11.3151,10.9279,10.944,184700.0],["2007-07-02",11.0247,11.1537,10.9655,11.0946,181300.0],["2007-07-03",11.0838,11.2236,11.0838,11.1806,58400.0],["2007-07-05",11.2129,11.2774,11.0032,11.1107,79900.0],["2007-07-06",11.1378,11.1486,10.9647,11.0079,114500.0],["2007-07-09",11.0079,11.0458,10.8619,10.8781,226400.0],["2007-07-10",10.7753,10.7916,10.5265,10.5481,220800.0],["2007-07-11",10.5644,10.6401,10.4129,10.5211,158000.0],["2007-07-12",10.6076,10.8727,10.4832,10.8511,121100.0],["2007-07-13",10.8457,10.8565,10.6671,10.7645,77400.0],["2007-07-16",10.7104,10.7212,10.5265,10.586,147800.0],["2007-07-17",10.5481,10.7158,10.5319,10.559,162500.0],["2007-07-18",10.494,10.5427,10.1911,10.348,167400.0],["2007-07-19",10.4075,10.8078,10.3805,10.5481,198900.0],["2007-07-20",10.5265,10.559,10.3047,10.5211,621400.0],["2007-07-23",10.5644,10.6076,10.4129,10.6022,335500.0],["2007-07-24",10.5049,10.5373,10.3426,10.4345,632500.0],["2007-07-25",10.4886,10.6401,10.3101,10.494,552900.0],["2007-07-26",10.3426,10.559,10.1803,10.2777,344300.0],["2007-07-27",10.1911,10.6293,10.1857,10.2777,413200.0],["2007-07-30",10.2723,10.494,10.0992,10.4237,309200.0],["2007-07-31",10.5103,10.6672,10.2993,10.3047,247000.0],["2007-08-01",10.229,10.4995,10.0072,10.4345,396600.0],["2007-08-02",10.4508,10.7862,10.2993,10.6834,329300.0],["2007-08-03",10.6996,10.7645,10.0667,10.1046,359900.0],["2007-08-06",10.1316,10.8889,9.9585,10.8727,492400.0],["2007-08-07",10.8348,11.2622,10.6509,11.181,335900.0],["2007-08-08",11.3271,12.6578,11.0891,11.7923,910300.0],["2007-08-09",11.4785,12.3332,11.3109,11.7815,712900.0],["2007-08-10",11.484,12.0519,11.273,11.5056,473400.0],["2007-08-13",11.6138,11.7057,11.0728,11.1378,305000.0],["2007-08-14",11.0999,11.392,10.9647,11.0945,189800.0],["2007-08-15",11.0999,11.4569,11.0296,11.0566,191300.0],["2007-08-16",11.0025,12.3332,11.0025,12.2575,654300.0],["2007-08-17",12.6253,12.9823,12.317,12.6524,587700.0],["2007-08-20",12.6524,12.6956,12.0519,12.4522,258800.0],["2007-08-21",12.3657,12.8255,12.3332,12.6524,195700.0],["2007-08-22",12.6848,12.8741,12.1385,12.4144,366700.0],["2007-08-23",12.463,12.4901,12.1223,12.1709,203800.0],["2007-08-24",12.1493,12.3711,11.9329,12.3549,174600.0],["2007-08-27",12.2683,12.3711,11.96,12.2629,155000.0],["2007-08-28",12.1547,12.1547,11.8085,11.8085,155400.0],["2007-08-29",11.8518,12.1926,11.7166,12.1277,172500.0],["2007-08-30",11.987,12.198,11.7436,11.8464,121600.0],["2007-08-31",12.0465,12.0465,11.7544,11.8788,163500.0],["2007-09-04",11.8897,12.2575,11.7382,12.1655,218700.0],["2007-09-05",12.1114,12.1385,11.7815,11.9059,134800.0],["2007-09-06",11.9221,12.1493,11.9059,12.0898,210400.0],["2007-09-07",11.8734,11.9059,11.6084,11.6895,176800.0],["2007-09-10",11.7382,11.841,11.1702,11.4677,150300.0],["2007-09-11",11.5326,11.8139,11.4028,11.7166,114800.0],["2007-09-12",11.6841,11.6841,11.3379,11.419,99200.0],["2007-09-13",11.5002,11.8572,11.3433,11.603,109300.0],["2007-09-14",11.4515,11.5813,11.2135,11.4948,111000.0],["2007-09-17",11.4407,11.4407,11.0025,11.1378,200800.0],["2007-09-18",11.1756,12.3062,11.0783,12.2142,386600.0],["2007-09-19",12.3603,12.5388,12.3008,12.3765,290900.0],["2007-09-20",12.317,12.3819,11.96,12.1818,280100.0],["2007-09-21",12.2358,12.3386,12.1223,12.1277,374000.0],["2007-09-24",12.0898,12.225,11.9005,11.9275,186600.0],["2007-09-25",11.8518,11.8518,11.5164,11.6138,239800.0],["2007-09-26",11.7003,12.0844,11.4028,11.8193,110500.0],["2007-09-27",11.8464,12.2088,11.5489,12.1872,286200.0],["2007-09-28",12.1926,12.2359,11.9816,12.1818,393000.0],["2007-10-01",12.1277,12.6415,11.9762,12.6037,321400.0],["2007-10-02",12.6091,12.9012,12.4198,12.8958,250700.0],["2007-10-03",12.7984,12.7984,12.2142,12.2575,181200.0],["2007-10-04",12.3717,12.7798,12.1106,12.2738,127900.0],["2007-10-05",12.2792,12.8396,12.214,12.7852,187800.0],["2007-10-08",12.7308,12.7308,12.4697,12.5186,220700.0],["2007-10-09",12.5513,12.6818,12.2194,12.5676,225500.0],["2007-10-10",12.5404,12.5404,12.214,12.3554,136600.0],["2007-10-11",12.4153,12.486,12.0235,12.029,316100.0],["2007-10-12",12.0235,12.4425,11.9746,12.0616,120900.0],["2007-10-15",12.0888,12.1487,11.7243,11.9691,279000.0],["2007-10-16",11.9474,12.0127,11.3761,11.3979,485800.0],["2007-10-17",11.5285,11.6971,10.8756,11.0443,521500.0],["2007-10-18",11.0007,11.0116,10.6471,10.7559,366400.0],["2007-10-19",10.745,10.7885,10.5546,10.658,523500.0],["2007-10-22",10.5383,11.0606,10.3207,10.9409,351300.0],["2007-10-23",11.0715,11.0715,10.424,10.5655,318300.0],["2007-10-24",10.5056,10.5492,10.0813,10.3751,342400.0],["2007-10-25",10.3642,10.6253,10.0976,10.2608,340700.0],["2007-10-26",10.3533,11.1476,10.3533,11.0388,519500.0],["2007-10-29",11.0279,11.0442,10.881,10.9463,639000.0],["2007-10-30",10.8538,10.9953,10.8375,10.9354,270400.0],["2007-10-31",10.9953,11.1694,10.8375,11.066,300700.0],["2007-11-01",10.9354,10.9844,10.1411,10.1955,469100.0],["2007-11-02",10.337,10.3696,9.967,10.065,344100.0],["2007-11-05",9.9289,10.201,9.9181,10.0704,432900.0],["2007-11-06",10.0976,10.4404,10.0105,10.4186,568700.0],["2007-11-07",10.2935,10.4512,9.8147,9.8256,431700.0],["2007-11-08",9.9344,10.1901,9.6569,10.065,471000.0],["2007-11-09",9.9072,10.4186,9.6841,10.3479,550200.0],["2007-11-12",10.3805,10.881,10.3261,10.5383,371900.0],["2007-11-13",10.5927,11.115,10.3261,11.0551,312300.0],["2007-11-14",11.1259,11.2184,10.658,10.7559,332100.0],["2007-11-15",10.6852,10.7069,10.3533,10.5002,315900.0],["2007-11-16",10.5274,10.5383,10.1194,10.3587,220600.0],["2007-11-19",10.2282,10.2499,9.7821,9.9997,317000.0],["2007-11-20",9.9833,10.1194,9.6025,10.0051,379500.0],["2007-11-21",9.967,10.424,9.695,10.0867,382700.0],["2007-11-23",10.2064,10.5872,10.2064,10.4023,121600.0],["2007-11-26",10.3968,10.3968,9.559,9.5916,714100.0],["2007-11-27",9.8147,10.0486,9.6732,9.8419,366900.0],["2007-11-28",9.9289,10.3424,9.9289,10.3261,305900.0],["2007-11-29",10.2826,10.5274,10.2608,10.473,405000.0],["2007-11-30",10.6253,10.979,10.6253,10.8321,484400.0],["2007-12-03",10.8266,10.9735,10.4621,10.473,341800.0],["2007-12-04",10.3533,10.4077,10.0486,10.2826,203100.0],["2007-12-05",10.4784,10.5709,10.288,10.5492,139500.0],["2007-12-06",10.5383,10.979,10.4186,10.979,287400.0],["2007-12-07",11.066,11.066,10.7287,10.9082,223500.0],["2007-12-10",10.9191,11.1585,10.8538,10.9735,184100.0],["2007-12-11",11.0497,11.2238,10.5002,10.609,448400.0],["2007-12-12",10.9518,11.0823,10.473,10.6906,409700.0],["2007-12-13",10.6417,10.7396,10.3315,10.6797,316000.0],["2007-12-14",10.56,10.7505,10.3914,10.4023,305300.0],["2007-12-17",10.3533,10.5002,10.2282,10.2282,331900.0],["2007-12-18",10.3751,10.881,10.1847,10.8756,467300.0],["2007-12-19",10.8321,10.8756,10.4948,10.658,253400.0],["2007-12-20",10.7885,10.7885,10.2554,10.6362,290000.0],["2007-12-21",10.8702,10.881,10.5002,10.881,655100.0],["2007-12-24",10.9354,11.017,10.7559,10.9626,140000.0],["2007-12-26",10.9137,11.0497,10.7885,10.9844,259400.0],["2007-12-27",10.9572,10.979,10.4132,10.4132,484000.0],["2007-12-28",10.5437,10.7668,10.1629,10.2663,514900.0],["2007-12-31",10.1846,10.4404,9.8745,10.1955,727100.0],["2008-01-02",10.1411,10.3315,9.6896,9.7984,582000.0],["2008-01-03",9.8582,9.9126,9.4828,9.5046,525000.0],["2008-01-04",9.4662,9.6033,9.0661,9.1209,697900.0],["2008-01-07",9.1538,9.4388,9.1319,9.2799,725900.0],["2008-01-08",9.3401,9.4991,8.8797,8.8852,665000.0],["2008-01-09",8.8413,9.0935,8.6605,9.0442,682600.0],["2008-01-10",8.9236,9.236,8.8139,9.0277,501200.0],["2008-01-11",8.951,9.1593,8.7043,8.7536,421200.0],["2008-01-14",8.8523,8.9619,8.6824,8.8742,398200.0],["2008-01-15",8.7317,8.8742,8.496,8.644,341900.0],["2008-01-16",8.6221,9.0387,8.5947,8.8578,635100.0],["2008-01-17",8.9236,8.951,8.5782,8.7482,507900.0],["2008-01-18",8.7482,8.9565,8.2713,8.518,511300.0],["2008-01-22",8.222,9.225,8.222,8.8304,559000.0],["2008-01-23",8.5892,9.7184,8.4028,9.3237,1066500.0],["2008-01-24",9.395,10.5515,9.236,9.4607,740500.0],["2008-01-25",9.6142,9.7677,9.1867,9.3073,338900.0],["2008-01-28",9.2689,9.9869,9.2579,9.965,598900.0],["2008-01-29",9.9869,10.0143,9.6745,9.9212,524100.0],["2008-01-30",9.828,10.3268,9.817,9.9705,449200.0],["2008-01-31",9.8664,10.398,9.6909,10.2007,560400.0],["2008-02-01",10.5515,11.6204,10.5515,11.1819,1073200.0],["2008-02-04",11.1709,11.1709,10.7543,10.842,435000.0],["2008-02-05",10.6008,11.1599,10.6008,10.7762,525700.0],["2008-02-06",10.8585,10.9188,10.4912,10.5077,292200.0],["2008-02-07",10.4583,10.8639,10.3706,10.7872,407300.0],["2008-02-08",10.7379,11.1271,10.7324,11.001,536800.0],["2008-02-11",10.9845,11.001,10.5241,10.5515,345300.0],["2008-02-12",10.6283,10.7543,10.3926,10.5296,301400.0],["2008-02-13",10.6557,10.8859,10.4693,10.8256,290900.0],["2008-02-14",10.853,10.853,10.3597,10.3761,477700.0],["2008-02-15",10.2774,10.4474,10.1952,10.3049,391400.0],["2008-02-19",10.4638,10.7708,10.2829,10.3158,433900.0],["2008-02-20",10.2281,10.6885,10.2281,10.4638,466000.0],["2008-02-21",10.557,10.7379,10.124,10.1843,313600.0],["2008-02-22",10.1843,10.2446,9.8609,10.1349,685300.0],["2008-02-25",10.1569,10.1952,9.8499,10.1404,454800.0],["2008-02-26",10.0527,10.4912,10.0253,10.2281,279200.0],["2008-02-27",10.1185,10.2665,9.9047,9.9321,458900.0],["2008-02-28",9.8718,10.0034,9.7841,9.8499,307100.0],["2008-02-29",9.7458,9.7896,9.3895,9.4224,326400.0],["2008-03-03",9.4498,9.6252,9.3785,9.4772,309800.0],["2008-03-04",9.3566,9.5758,9.1154,9.4224,386800.0],["2008-03-05",9.4881,9.6361,9.1922,9.225,337700.0],["2008-03-06",9.225,9.2908,9.0661,9.0825,283500.0],["2008-03-07",8.9839,9.5594,8.9839,9.4388,385200.0],["2008-03-10",9.4936,9.828,9.4936,9.7841,898400.0],["2008-03-11",10.0417,10.5351,10.0417,10.5186,851200.0],["2008-03-12",10.5351,10.8037,10.2994,10.3103,1051100.0],["2008-03-13",10.1514,10.4803,9.8992,10.4474,675400.0],["2008-03-14",10.4145,10.6557,9.8992,10.3651,640900.0],["2008-03-17",10.0527,10.6228,10.0527,10.4529,670700.0],["2008-03-18",10.6611,10.7817,10.3049,10.7434,750200.0],["2008-03-19",10.8475,11.0887,10.5515,10.557,599800.0],["2008-03-20",10.6611,11.0887,10.3652,11.0777,1298900.0],["2008-03-24",11.0887,11.5053,10.9133,11.2257,381500.0],["2008-03-25",11.2038,11.2696,10.9571,11.0613,563100.0],["2008-03-26",10.9845,10.99,10.6228,10.7105,482600.0],["2008-03-27",10.7543,10.842,10.3926,10.4857,378500.0],["2008-03-28",10.4967,10.6173,10.1897,10.1952,232700.0],["2008-03-31",10.2062,10.705,10.1897,10.5077,307700.0],["2008-04-01",10.694,10.9078,10.6008,10.8091,328000.0],["2008-04-02",10.7872,11.0284,10.6831,10.9352,250700.0],["2008-04-03",10.8585,11.0777,10.7598,11.0174,311300.0],["2008-04-04",10.9678,11.045,10.6478,10.714,331200.0],["2008-04-07",10.8133,10.9016,10.5926,10.6643,197000.0],["2008-04-08",10.5981,10.6257,10.3333,10.4933,427000.0],["2008-04-09",10.4878,10.5319,10.1402,10.2285,319700.0],["2008-04-10",10.2064,10.4216,10.0244,10.2616,272700.0],["2008-04-11",10.1182,10.3112,10.0023,10.0354,412900.0],["2008-04-14",10.0133,10.1513,9.8092,9.903,434300.0],["2008-04-15",9.9306,10.2561,9.9306,10.234,304600.0],["2008-04-16",10.3554,10.7195,10.2781,10.6312,381000.0],["2008-04-17",10.6036,10.7581,10.4712,10.7085,571800.0],["2008-04-18",10.9016,11.2712,10.8354,11.0285,426500.0],["2008-04-21",10.9623,10.9623,10.6643,10.7802,233400.0],["2008-04-22",10.7085,10.8354,10.4823,10.6864,524100.0],["2008-04-23",10.7361,10.7912,10.5981,10.6754,681300.0],["2008-04-24",10.703,11.0009,10.5099,10.896,496700.0],["2008-04-25",10.8905,11.5526,10.885,11.4202,665100.0],["2008-04-28",11.3815,11.3815,11.056,11.2712,455400.0],["2008-04-29",11.2271,11.3098,11.0947,11.216,289800.0],["2008-04-30",11.2602,11.4478,11.2491,11.354,593500.0],["2008-05-01",11.3319,12.1374,11.3319,12.016,594800.0],["2008-05-02",12.1374,12.358,11.7236,11.845,701700.0],["2008-05-05",11.8615,11.9277,11.5967,11.7126,294800.0],["2008-05-06",11.6188,11.9663,11.5746,11.8174,434000.0],["2008-05-07",11.856,11.9277,11.3981,11.4422,352100.0],["2008-05-08",11.4643,11.7181,11.1885,11.2822,229700.0],["2008-05-09",11.194,11.4809,11.1222,11.2712,258000.0],["2008-05-12",11.3098,11.6739,11.3043,11.5691,212900.0],["2008-05-13",11.5746,11.6077,11.354,11.4477,166500.0],["2008-05-14",11.4864,11.696,11.4698,11.4974,215100.0],["2008-05-15",11.4753,11.4753,11.1002,11.3815,209000.0],["2008-05-16",11.4367,11.4367,11.2271,11.3429,337300.0],["2008-05-19",11.2933,11.4919,11.2105,11.2878,279700.0],["2008-05-20",11.216,11.2933,11.0009,11.0726,410200.0],["2008-05-21",11.0891,11.1995,10.7857,10.874,398500.0],["2008-05-22",10.9181,11.2878,10.8409,11.1498,310900.0],["2008-05-23",11.056,11.0947,10.8905,11.0064,223200.0],["2008-05-27",10.9954,11.5471,10.9954,11.5415,406400.0],["2008-05-28",11.5636,11.5636,11.1498,11.3595,276000.0],["2008-05-29",11.3374,11.7181,11.2822,11.536,166500.0],["2008-05-30",11.5526,11.5526,11.2491,11.4422,306100.0],["2008-06-02",11.3815,11.3871,10.8905,11.1443,258400.0],["2008-06-03",11.1664,11.1664,10.7692,10.896,235700.0],["2008-06-04",10.8409,11.056,10.7526,10.9567,252500.0],["2008-06-05",10.9788,11.2767,10.9126,11.1553,234100.0],["2008-06-06",11.0836,11.0836,10.554,10.5926,298700.0],["2008-06-09",10.6423,10.7526,10.1513,10.234,415500.0],["2008-06-10",10.1513,10.4823,10.0685,10.2561,472400.0],["2008-06-11",10.2064,10.2395,9.903,9.903,273400.0],["2008-06-12",10.0244,10.4437,9.9857,10.074,431000.0],["2008-06-13",10.2009,10.2009,9.6051,9.8699,673700.0],["2008-06-16",9.8147,10.2285,9.7871,10.1623,213400.0],["2008-06-17",10.2009,10.2837,9.8809,9.9582,317800.0],["2008-06-18",9.914,10.1347,9.5278,9.743,499000.0],["2008-06-19",9.743,9.9747,9.572,9.8423,451800.0],["2008-06-20",9.8202,10.0078,9.5389,9.6216,1039800.0],["2008-06-23",9.6989,9.6989,9.1472,9.1582,437100.0],["2008-06-24",9.0699,9.3844,8.9651,9.3789,512500.0],["2008-06-25",9.3513,9.6878,9.3513,9.5278,644200.0],["2008-06-26",9.4285,9.5278,9.2741,9.412,488100.0],["2008-06-27",9.4065,9.6437,9.0368,9.0368,1596700.0],["2008-06-30",9.0534,9.1747,8.8217,8.8217,1342900.0],["2008-07-01",8.8161,8.9982,8.612,8.9375,1090800.0],["2008-07-02",8.9154,9.081,8.6175,8.6506,505900.0],["2008-07-03",8.7063,8.8787,8.506,8.506,266700.0],["2008-07-07",8.5728,8.5728,7.9831,8.0443,698800.0],["2008-07-08",8.0721,8.9399,7.9552,8.9232,850400.0],["2008-07-09",8.9455,9.0011,8.4448,8.4671,508600.0],["2008-07-10",8.4726,8.5338,8.1555,8.4392,676400.0],["2008-07-11",8.3502,8.8732,8.3447,8.773,680400.0],["2008-07-14",8.8676,8.8954,8.2501,8.4337,718100.0],["2008-07-15",8.3113,8.6228,7.9052,8.3502,763900.0],["2008-07-16",8.3669,9.4017,8.3169,9.3961,474000.0],["2008-07-17",9.4239,10.62,9.4183,10.5588,1417000.0],["2008-07-18",10.5477,10.6812,10.1972,10.5143,591800.0],["2008-07-21",10.581,10.8258,10.4141,10.5588,540200.0],["2008-07-22",10.5198,10.8202,10.0915,10.7924,782000.0],["2008-07-23",10.7646,11.3432,10.7034,10.976,1041000.0],["2008-07-24",10.9371,11.0428,10.3529,10.4586,706500.0],["2008-07-25",11.0595,11.8216,10.8536,11.7827,1199800.0],["2008-07-28",11.6881,11.9051,11.1373,11.5156,880500.0],["2008-07-29",11.6992,12.4669,11.5156,12.3946,930800.0],["2008-07-30",12.4002,12.4614,11.9329,12.161,756700.0],["2008-07-31",11.9329,12.3501,11.8606,12.0553,774300.0],["2008-08-01",11.8717,12.4614,11.7215,12.2945,729300.0],["2008-08-04",12.2611,12.517,11.9662,12.3835,567800.0],["2008-08-05",12.3835,12.9732,12.2555,12.9175,722900.0],["2008-08-06",12.8897,13.1178,12.5559,13.0566,653900.0],["2008-08-07",12.8675,13.0733,11.8884,11.9774,874000.0],["2008-08-08",11.9996,12.5226,11.9996,12.3779,1047400.0],["2008-08-11",12.5226,13.0733,12.4836,12.8508,1124500.0],["2008-08-12",12.7395,12.8452,12.2555,12.695,754700.0],["2008-08-13",12.6116,12.6895,12.2388,12.4614,647700.0],["2008-08-14",12.3779,12.695,12.2222,12.6561,383500.0],["2008-08-15",12.8508,12.912,12.4892,12.8118,657200.0],["2008-08-18",12.8007,12.8063,12.3056,12.3112,377100.0],["2008-08-19",12.161,12.211,11.7548,11.9051,404300.0],["2008-08-20",11.944,12.1832,11.6102,11.7715,495700.0],["2008-08-21",11.5991,11.7715,11.4433,11.5323,382500.0],["2008-08-22",11.588,12.0719,11.46,11.8439,488600.0],["2008-08-25",11.7437,11.8383,11.3321,11.3321,331500.0],["2008-08-26",11.3432,11.677,11.3432,11.6603,337400.0],["2008-08-27",11.6269,11.8439,11.4099,11.5379,349200.0],["2008-08-28",11.6547,12.1331,11.5713,12.0386,390200.0],["2008-08-29",11.8606,11.9607,11.7437,11.8606,459500.0],["2008-09-02",12.1888,12.4391,11.816,12.072,517100.0],["2008-09-03",11.7437,12.2667,11.7437,12.1888,646600.0],["2008-09-04",12.0386,12.1498,11.6547,11.6547,551300.0],["2008-09-05",11.5156,11.8939,11.3654,11.816,417700.0],["2008-09-08",12.3668,12.4892,12.0553,12.2333,723300.0],["2008-09-09",12.0775,12.3,11.677,11.7048,636800.0],["2008-09-10",11.8884,12.1109,11.065,11.4544,725900.0],["2008-09-11",11.1485,11.8884,11.0706,11.816,430100.0],["2008-09-12",11.6714,12.3223,11.6714,12.2611,443300.0],["2008-09-15",12.0775,12.4669,11.8383,11.9273,402900.0],["2008-09-16",11.9829,13.5796,11.7159,13.5796,1306000.0],["2008-09-17",13.2513,13.5406,12.4947,12.9954,947100.0],["2008-09-18",13.3515,15.2429,11.4044,15.2095,1631900.0],["2008-09-19",15.4209,15.4209,14.5587,15.4209,22300.0],["2008-09-22",14.5253,14.7033,13.9133,14.2137,511000.0],["2008-09-23",14.2137,14.2972,13.4794,13.4905,316800.0],["2008-09-24",13.5295,13.9912,13.1734,13.7298,254400.0],["2008-09-25",13.307,13.6519,13.0121,13.5462,348900.0],["2008-09-26",13.5462,14.0691,13.1011,13.752,204900.0],["2008-09-29",13.3682,13.8243,12.2055,12.9342,260800.0],["2008-09-30",12.8508,14.1859,12.7952,13.7798,282300.0],["2008-10-01",13.4405,13.969,13.4182,13.9578,187600.0],["2008-10-02",13.88,14.1859,13.752,13.7965,207300.0],["2008-10-03",14.2159,14.5403,13.4106,14.1824,420700.0],["2008-10-06",13.9363,14.5179,12.0852,12.8123,606900.0],["2008-10-07",12.8011,12.9744,11.4141,11.4141,531700.0],["2008-10-08",11.1233,12.2977,10.7934,10.8437,338700.0],["2008-10-09",10.8996,10.9332,10.0999,10.346,884000.0],["2008-10-10",9.9601,11.4085,9.2275,11.196,1166200.0],["2008-10-13",11.9007,12.0237,11.1681,11.9342,519700.0],["2008-10-14",12.7451,12.8961,11.5987,12.6613,713100.0],["2008-10-15",12.4767,12.8626,11.8559,11.9902,421800.0],["2008-10-16",12.1188,12.5494,11.196,12.3872,502500.0],["2008-10-17",12.0013,12.583,11.7609,11.8224,414900.0],["2008-10-20",11.9454,12.3257,11.5092,12.3089,265600.0],["2008-10-21",12.0852,12.9409,12.0852,12.7284,640400.0],["2008-10-22",12.3033,12.3704,11.4868,11.677,519100.0],["2008-10-23",11.7944,12.0964,10.3572,10.7654,631800.0],["2008-10-24",10.0664,10.4466,9.3785,9.6749,1093900.0],["2008-10-27",9.563,10.0272,9.4009,9.5798,605300.0],["2008-10-28",9.8986,10.6032,9.3617,10.5641,701500.0],["2008-10-29",10.6983,11.2128,10.2565,10.6536,584900.0],["2008-10-30",11.045,11.498,10.4914,11.0171,459000.0],["2008-10-31",10.9444,11.6882,10.6312,11.2799,771200.0],["2008-11-03",11.1848,11.5372,10.9779,11.3191,225900.0],["2008-11-04",11.0115,11.0115,10.4299,10.6927,749200.0],["2008-11-05",10.6368,10.7319,9.6637,9.7085,444100.0],["2008-11-06",9.5854,9.9601,9.3673,9.4232,398600.0],["2008-11-07",9.5183,9.6693,9.2834,9.5966,284400.0],["2008-11-10",9.7923,9.7923,9.1939,9.4344,379900.0],["2008-11-11",9.2611,9.5015,9.2611,9.3841,336100.0],["2008-11-12",9.2219,9.3897,8.6906,8.7018,563700.0],["2008-11-13",8.7969,10.016,8.5956,9.9154,1028700.0],["2008-11-14",9.7308,10.2845,9.4288,9.6413,2155000.0],["2008-11-17",9.5463,9.7252,9.289,9.289,531100.0],["2008-11-18",9.2555,9.6022,8.7633,9.1268,1547400.0],["2008-11-19",9.0094,9.0485,8.4222,8.4837,1056800.0],["2008-11-20",8.411,8.5564,7.8574,7.8965,891900.0],["2008-11-21",8.1034,8.6011,7.4323,8.5173,1005900.0],["2008-11-24",8.9311,9.893,8.8081,9.6861,961600.0],["2008-11-25",9.9098,9.9098,9.1772,9.8203,355100.0],["2008-11-26",9.619,10.1614,9.619,10.0608,490400.0],["2008-11-28",10.0048,10.0048,9.6022,9.9433,155700.0],["2008-12-01",9.5742,9.6749,8.0531,8.1146,518600.0],["2008-12-02",8.3719,8.987,8.2488,8.9758,583600.0],["2008-12-03",8.6794,9.317,8.4166,9.0485,501000.0],["2008-12-04",8.8975,9.4903,8.6235,8.8304,451700.0],["2008-12-05",8.6067,9.7308,8.4166,9.6917,562500.0],["2008-12-08",9.8483,10.2397,9.619,9.9769,756600.0],["2008-12-09",9.8427,10.2845,9.3897,9.4232,665700.0],["2008-12-10",9.6302,9.9993,9.4288,9.7196,358200.0],["2008-12-11",9.5407,9.7308,8.6627,8.7577,465200.0],["2008-12-12",8.6291,9.5407,8.5284,9.5407,698500.0],["2008-12-15",9.591,9.6469,8.7186,8.9423,420500.0],["2008-12-16",9.1772,9.9993,9.0094,9.9545,329500.0],["2008-12-17",9.7811,10.0328,9.6805,9.8818,441200.0],["2008-12-18",9.8762,10.0552,9.5798,9.7644,431400.0],["2008-12-19",10.0552,10.3068,9.8427,10.0664,3371700.0],["2008-12-22",10.4131,10.4187,9.8147,10.0216,532200.0],["2008-12-23",10.1335,10.4243,9.921,10.1111,365100.0],["2008-12-24",10.0887,10.3348,9.9713,10.1502,210300.0],["2008-12-26",10.2509,10.2509,9.8371,10.016,288300.0],["2008-12-29",10.0216,10.223,9.6525,10.0887,421200.0],["2008-12-30",10.2789,10.5026,9.6805,10.3404,439600.0],["2008-12-31",10.346,10.7039,10.0384,10.6368,495700.0],["2009-01-02",10.7598,10.7598,10.3963,10.4355,262200.0],["2009-01-05",10.2285,10.2285,9.412,9.591,994500.0],["2009-01-06",9.742,9.7756,9.1492,9.2555,711000.0],["2009-01-07",9.1604,9.3058,9.0989,9.1884,504800.0],["2009-01-08",9.1436,9.3561,9.1156,9.2443,443000.0],["2009-01-09",9.3006,9.4923,8.6186,8.6637,514200.0],["2009-01-12",8.6524,8.675,8.3424,8.4044,780800.0],["2009-01-13",8.3311,8.6637,8.2409,8.613,1002200.0],["2009-01-14",8.3988,8.6862,7.9647,8.2804,1713500.0],["2009-01-15",8.2973,8.613,7.8802,8.2353,1178900.0],["2009-01-16",8.3311,8.5228,7.9647,8.4213,1047200.0],["2009-01-20",8.2578,8.3537,7.1869,7.2038,1482300.0],["2009-01-21",7.4067,7.8745,7.0741,7.852,1350400.0],["2009-01-22",7.8182,7.852,7.2489,7.356,1009000.0],["2009-01-23",7.3954,7.7505,7.1869,7.7111,606500.0],["2009-01-26",7.7054,8.0324,7.4123,7.6322,603200.0],["2009-01-27",7.6885,7.8802,7.4912,7.7618,579100.0],["2009-01-28",8.0155,8.6975,8.0155,8.6637,1208600.0],["2009-01-29",8.6468,8.6468,8.0211,8.038,1494200.0],["2009-01-30",8.1733,8.9624,8.1338,8.6524,1142400.0],["2009-02-02",8.8441,9.295,8.8441,9.2161,1597900.0],["2009-02-03",9.2443,9.3006,8.7821,8.9737,819400.0],["2009-02-04",9.0414,9.4416,8.8835,9.0132,476500.0],["2009-02-05",8.9568,9.5938,8.7708,9.4416,694600.0],["2009-02-06",9.4021,10.0616,9.3796,10.0109,780200.0],["2009-02-09",9.932,10.3322,9.6896,10.0954,510100.0],["2009-02-10",9.9827,10.1405,9.3908,9.6389,1268300.0],["2009-02-11",9.729,9.8474,9.4641,9.7967,1044100.0],["2009-02-12",9.5543,10.0334,9.3965,9.9883,670900.0],["2009-02-13",10.0222,10.1574,9.6107,9.6727,610000.0],["2009-02-17",9.3007,9.3007,8.7877,8.7933,766000.0],["2009-02-18",8.9737,9.0244,8.3706,8.4551,852200.0],["2009-02-19",8.5115,8.5115,8.0831,8.0944,602500.0],["2009-02-20",7.8971,8.2578,7.6491,8.1677,1163000.0],["2009-02-23",8.2804,8.4439,7.9478,8.0324,566100.0],["2009-02-24",8.1507,8.675,8.0436,8.675,706900.0],["2009-02-25",8.5566,9.1034,8.1958,8.8159,646000.0],["2009-02-26",8.9061,9.5487,8.799,8.9963,1026300.0],["2009-02-27",8.8497,9.0864,8.6242,8.675,494100.0],["2009-03-02",8.5848,8.5848,8.0831,8.1113,492400.0],["2009-03-03",8.1113,8.4326,7.5194,7.6322,651700.0],["2009-03-04",7.8633,8.1677,7.728,8.0549,697100.0],["2009-03-05",7.8689,7.9478,6.8994,6.8994,1560000.0],["2009-03-06",7.0459,7.4687,6.6683,6.8825,1074100.0],["2009-03-09",6.7077,7.1192,6.6514,6.8487,655000.0],["2009-03-10",6.9219,7.7674,6.8543,7.7618,1346800.0],["2009-03-11",7.7787,8.3537,7.7731,7.8802,953800.0],["2009-03-12",7.8576,8.4213,7.6153,8.3875,1003800.0],["2009-03-13",8.3931,8.7088,8.2409,8.4269,863000.0],["2009-03-16",8.551,8.8723,8.3593,8.3988,1032900.0],["2009-03-17",8.5904,8.9286,8.3931,8.8948,1416400.0],["2009-03-18",8.7933,9.667,8.7144,9.6276,1716100.0],["2009-03-19",9.8192,9.9207,9.5148,9.5712,1601700.0],["2009-03-20",9.6896,9.8192,9.3345,9.3345,1291800.0],["2009-03-23",9.4303,11.0537,9.4134,10.9128,1534200.0],["2009-03-24",10.0898,10.2758,9.6219,9.6614,1390500.0],["2009-03-25",9.791,9.9827,9.0752,9.6783,1047600.0],["2009-03-26",9.8869,9.8869,9.3965,9.5881,1327300.0],["2009-03-27",9.3908,9.5656,8.9624,9.0244,749700.0],["2009-03-30",9.0639,9.0639,8.5904,8.6919,568600.0],["2009-03-31",8.7144,8.9794,8.6637,8.8553,951500.0],["2009-04-01",8.6242,8.9568,8.4833,8.9117,644100.0],["2009-04-02",9.1259,9.4754,8.9737,9.0808,733900.0],["2009-04-03",8.6092,9.3195,8.6092,9.257,502000.0],["2009-04-06",9.1149,9.2456,8.8251,8.9558,444100.0],["2009-04-07",8.7683,8.8933,8.45,8.5069,719000.0],["2009-04-08",8.5637,8.7569,8.2796,8.45,550500.0],["2009-04-09",8.6887,9.5468,8.6887,9.5468,1103300.0],["2009-04-13",9.4218,10.081,9.2797,10.0241,1224200.0],["2009-04-14",9.8139,10.0753,9.5241,9.5582,1036500.0],["2009-04-15",9.5013,9.9957,9.4161,9.9616,622000.0],["2009-04-16",10.098,10.4901,9.6263,10.3594,669300.0],["2009-04-17",10.3935,10.7629,10.1548,10.5185,623900.0],["2009-04-20",10.1946,10.5867,9.3763,9.4161,504100.0],["2009-04-21",9.3763,9.8196,8.9785,9.7911,965300.0],["2009-04-22",9.615,9.8707,9.3536,9.4956,687200.0],["2009-04-23",9.5354,9.6093,8.9728,9.382,815300.0],["2009-04-24",9.1376,9.7911,8.9899,9.6604,671200.0],["2009-04-27",9.3365,9.3649,8.6432,8.7171,1025900.0],["2009-04-28",8.5296,8.9672,8.4103,8.7114,668600.0],["2009-04-29",8.7796,9.1717,8.7228,9.1717,657500.0],["2009-04-30",9.2513,9.2627,8.666,8.7058,541200.0],["2009-05-01",8.5296,8.8194,8.4557,8.541,466100.0],["2009-05-04",8.6717,9.4218,8.558,9.3877,702900.0],["2009-05-05",9.2967,9.5127,9.149,9.4104,828700.0],["2009-05-06",9.5695,10.1548,9.382,10.0809,1111700.0],["2009-05-07",10.5356,10.7174,9.7059,9.7514,1115300.0],["2009-05-08",9.9218,10.7856,9.9218,10.7799,880100.0],["2009-05-11",10.5526,10.6606,10.3708,10.5128,1067200.0],["2009-05-12",10.564,10.7174,10.0866,10.206,842200.0],["2009-05-13",9.973,10.0298,9.2399,9.3706,584700.0],["2009-05-14",9.4445,9.7173,9.3024,9.6036,429000.0],["2009-05-15",9.5695,9.5695,9.1433,9.2513,487200.0],["2009-05-18",9.6434,9.8934,9.3877,9.8536,453500.0],["2009-05-19",9.7173,9.8423,9.3536,9.3763,503600.0],["2009-05-20",9.5184,9.6263,8.8876,8.9558,759300.0],["2009-05-21",8.8308,9.0922,8.7512,9.0013,597800.0],["2009-05-22",9.0467,9.3252,9.024,9.0354,464100.0],["2009-05-26",8.9501,9.5184,8.9387,9.4672,432100.0],["2009-05-27",9.4275,9.4672,8.9387,8.9501,536400.0],["2009-05-28",9.0694,9.1035,8.7114,9.0297,517600.0],["2009-05-29",9.041,9.4161,8.9842,9.4161,413300.0],["2009-06-01",9.6093,9.7798,9.2229,9.4104,675400.0],["2009-06-02",9.3763,9.4615,9.0751,9.1661,645100.0],["2009-06-03",9.0751,9.2513,8.9672,9.0979,512100.0],["2009-06-04",9.1433,9.3081,9.0581,9.2968,695400.0],["2009-06-05",9.4559,9.4559,8.7058,8.899,716700.0],["2009-06-08",8.8649,9.1263,8.8251,9.0126,283100.0],["2009-06-09",9.1035,9.1661,8.9217,9.0126,287300.0],["2009-06-10",9.0354,9.1149,8.7342,8.9274,451700.0],["2009-06-11",8.9615,9.2001,8.9103,9.0069,487700.0],["2009-06-12",8.9387,9.132,8.7171,8.8251,372400.0],["2009-06-15",8.7512,8.808,8.3819,8.541,892400.0],["2009-06-16",8.6092,8.6603,8.3819,8.3875,408700.0],["2009-06-17",8.3819,8.5751,7.9784,8.3364,560300.0],["2009-06-18",8.3137,8.5807,8.2568,8.5751,336900.0],["2009-06-19",8.7342,8.8308,8.6092,8.7853,879100.0],["2009-06-22",8.7001,8.7399,8.4273,8.4273,430100.0],["2009-06-23",8.5296,8.6603,8.2796,8.3478,295900.0],["2009-06-24",8.4671,8.5239,8.3307,8.3762,294800.0],["2009-06-25",8.3591,8.6717,8.2682,8.666,349700.0],["2009-06-26",8.6262,8.7228,8.3364,8.7171,886600.0],["2009-06-29",8.6433,8.8535,8.2568,8.6773,394600.0],["2009-06-30",8.5978,8.791,8.2966,8.3932,556400.0],["2009-07-01",8.5012,8.5864,8.2852,8.3705,498600.0],["2009-07-02",8.3132,8.531,8.0265,8.0494,502100.0],["2009-07-06",8.038,8.1412,7.7456,7.8889,652700.0],["2009-07-07",7.9176,8.0093,7.7341,7.7341,559200.0],["2009-07-08",7.7857,8.0896,7.5162,7.7513,634500.0],["2009-07-09",7.8029,8.0208,7.757,7.8889,315900.0],["2009-07-10",7.8373,7.843,7.3442,7.4073,942000.0],["2009-07-13",7.6424,7.9462,7.6424,7.8258,2074600.0],["2009-07-14",7.8144,8.0322,7.757,7.9634,682700.0],["2009-07-15",8.0265,8.2673,7.9978,8.0838,859000.0],["2009-07-16",8.0494,8.1182,7.7972,8.0666,548300.0],["2009-07-17",8.2157,8.4221,7.6997,7.7628,771600.0],["2009-07-20",7.8545,7.9692,7.7112,7.843,682600.0],["2009-07-21",7.9233,7.9634,7.5277,7.7169,749000.0],["2009-07-22",7.6252,8.0093,7.5965,7.9176,691400.0],["2009-07-23",7.8717,8.5482,7.7284,8.4393,1089100.0],["2009-07-24",8.2788,8.8865,7.8258,8.7489,1114400.0],["2009-07-27",8.6801,8.9553,8.3762,8.7833,762200.0],["2009-07-28",8.6228,8.9151,8.5826,8.8693,628100.0],["2009-07-29",8.7489,8.8635,8.6514,8.8005,428600.0],["2009-07-30",8.8291,9.1731,8.7431,9.0642,456400.0],["2009-07-31",8.9897,9.1674,8.9094,8.9266,445700.0],["2009-08-03",9.0298,9.1101,8.8635,8.9897,456800.0],["2009-08-04",8.8865,9.1502,8.3934,9.0011,556000.0],["2009-08-05",8.9839,9.133,8.8234,8.8807,578300.0],["2009-08-06",9.0011,9.1445,8.7202,8.8119,485700.0],["2009-08-07",9.0069,9.7235,8.9323,9.4655,937000.0],["2009-08-10",9.3394,9.6891,9.2878,9.6318,807300.0],["2009-08-11",9.5343,9.5687,9.2075,9.2993,827000.0],["2009-08-12",9.2649,9.4885,9.1846,9.3509,477900.0],["2009-08-13",9.391,9.5343,9.0011,9.1502,462500.0],["2009-08-14",9.1617,9.2247,8.6744,8.8693,323600.0],["2009-08-17",8.6743,8.6743,8.2558,8.3934,561000.0],["2009-08-18",8.4278,8.554,8.3533,8.5081,371500.0],["2009-08-19",8.5138,8.6113,8.3934,8.4852,272500.0],["2009-08-20",8.4737,8.6055,8.4278,8.5941,234800.0],["2009-08-21",8.7259,9.1101,8.5941,9.0871,543000.0],["2009-08-24",9.0871,9.1731,8.7145,8.7374,359000.0],["2009-08-25",8.7718,8.9266,8.6399,8.6858,269700.0],["2009-08-26",8.6457,8.9897,8.617,8.8635,319400.0],["2009-08-27",8.8005,8.9897,8.5941,8.7317,258400.0],["2009-08-28",8.8005,8.8234,8.5941,8.6285,463300.0],["2009-08-31",8.5539,8.5711,8.4106,8.5482,300900.0],["2009-09-01",8.4851,8.6686,8.2501,8.3017,579100.0],["2009-09-02",8.296,8.3648,8.1412,8.1641,212500.0],["2009-09-03",8.2214,8.2673,8.0552,8.2501,158900.0],["2009-09-04",8.2501,8.3647,8.1182,8.2673,205600.0],["2009-09-08",8.3418,8.468,8.187,8.4622,408000.0],["2009-09-09",8.4393,8.7087,8.3189,8.6285,424100.0],["2009-09-10",8.5941,8.5941,8.359,8.5769,235800.0],["2009-09-11",8.5826,8.8291,8.5024,8.5654,275900.0],["2009-09-14",8.5081,8.5883,8.3705,8.445,209800.0],["2009-09-15",8.4278,8.5769,8.2157,8.5482,414000.0],["2009-09-16",8.5597,9.0413,8.4278,8.9381,586800.0],["2009-09-17",8.9438,9.0298,8.7202,8.7546,250400.0],["2009-09-18",8.8234,8.8406,8.6858,8.7833,506000.0],["2009-09-21",8.6514,8.7145,8.5368,8.6227,250400.0],["2009-09-22",8.7202,8.7202,8.5769,8.7087,288100.0],["2009-09-23",8.7546,8.7603,8.5425,8.5539,245500.0],["2009-09-24",8.5769,8.6342,8.3705,8.5081,392400.0],["2009-09-25",8.4508,8.4737,8.1698,8.4393,468200.0],["2009-09-28",8.5196,8.6858,8.4622,8.6457,278400.0],["2009-09-29",8.6801,8.6915,8.4508,8.5253,333000.0],["2009-09-30",8.5769,8.6629,8.2558,8.5654,321400.0],["2009-10-01",8.4852,8.5539,8.124,8.1412,472500.0],["2009-10-02",8.1007,8.2337,7.9155,8.0254,393100.0],["2009-10-05",8.0949,8.2337,7.9849,8.0486,437000.0],["2009-10-06",8.0775,8.2916,8.0659,8.199,297700.0],["2009-10-07",8.1817,8.309,8.0833,8.2974,401900.0],["2009-10-08",8.3842,8.4941,8.2916,8.3958,474800.0],["2009-10-09",8.4131,8.5925,8.3147,8.4594,1291600.0],["2009-10-12",8.5346,8.5346,8.3321,8.4189,773600.0],["2009-10-13",8.3784,8.4536,8.228,8.3552,550600.0],["2009-10-14",8.4536,8.5173,8.3726,8.4536,678100.0],["2009-10-15",8.442,8.4478,8.2279,8.2279,1053900.0],["2009-10-16",7.5162,8.0833,7.4931,7.7419,2873900.0],["2009-10-19",7.6609,7.9271,7.5278,7.7766,1292700.0],["2009-10-20",7.7651,7.7766,7.6956,7.7303,772100.0],["2009-10-21",7.7246,7.7882,7.4873,7.5047,2559800.0],["2009-10-22",7.522,7.8113,7.4873,7.7708,1032900.0],["2009-10-23",7.8229,7.875,7.6378,7.6783,688500.0],["2009-10-26",7.713,7.7535,7.522,7.7072,1027600.0],["2009-10-27",7.7419,7.8634,7.6667,7.7419,584700.0],["2009-10-28",7.7014,7.7651,7.551,7.5915,641100.0],["2009-10-29",7.6667,7.8113,7.6204,7.7651,486400.0],["2009-10-30",7.6956,7.7246,7.4468,7.5741,849800.0],["2009-11-02",7.632,7.7419,7.3832,7.5163,681200.0],["2009-11-03",7.4642,7.522,7.3832,7.4873,879200.0],["2009-11-04",7.5278,7.551,7.2096,7.2096,744700.0],["2009-11-05",7.2732,7.3253,7.1864,7.2385,759700.0],["2009-11-06",7.1749,7.2674,7.0476,7.1112,1140600.0],["2009-11-09",7.1864,7.2269,7.0071,7.0591,2086600.0],["2009-11-10",7.0013,7.0534,6.8913,6.8971,1625400.0],["2009-11-11",6.955,7.1401,6.9434,7.0418,1141600.0],["2009-11-12",7.0071,7.1401,6.9434,7.0302,930200.0],["2009-11-13",7.0418,7.1228,6.9492,7.117,767300.0],["2009-11-16",7.1691,7.6725,7.1691,7.603,1711800.0],["2009-11-17",7.5799,7.713,7.5741,7.6725,1753600.0],["2009-11-18",7.6956,7.8518,7.6378,7.8229,753100.0],["2009-11-19",7.7535,7.7824,7.6493,7.6609,674000.0],["2009-11-20",7.5915,7.7593,7.5799,7.6204,419100.0],["2009-11-23",7.6667,7.8981,7.5915,7.7535,638900.0],["2009-11-24",7.7824,7.8113,7.5683,7.684,536200.0],["2009-11-25",7.7535,7.7882,7.6088,7.6146,351600.0],["2009-11-27",7.522,7.6551,7.522,7.5799,408600.0],["2009-11-30",7.603,7.6435,7.5105,7.5683,685700.0],["2009-12-01",7.6493,7.6725,7.47,7.551,345400.0],["2009-12-02",7.5394,7.7477,7.4757,7.5741,445300.0],["2009-12-03",7.5915,7.7535,7.3716,7.3774,352500.0],["2009-12-04",7.522,7.6088,7.3832,7.5394,457100.0],["2009-12-07",7.5163,7.6146,7.4757,7.5394,376100.0],["2009-12-08",7.5105,7.6493,7.4931,7.5625,400600.0],["2009-12-09",7.5915,7.5915,7.4179,7.4989,207600.0],["2009-12-10",7.5163,7.522,7.3369,7.4063,268800.0],["2009-12-11",7.4526,7.5336,7.3716,7.522,234400.0],["2009-12-14",7.5568,7.5799,7.4179,7.5741,263800.0],["2009-12-15",7.5278,7.5625,7.4352,7.441,318300.0],["2009-12-16",7.47,7.5568,7.4063,7.4931,309700.0],["2009-12-17",7.4526,7.5394,7.3542,7.36,443000.0],["2009-12-18",7.4468,7.8113,7.36,7.8113,1495000.0],["2009-12-21",7.7246,7.8576,7.7246,7.8461,560700.0],["2009-12-22",7.8403,7.9155,7.7766,7.8808,352500.0],["2009-12-23",7.8981,7.9386,7.8345,7.875,371200.0],["2009-12-24",7.8808,7.9965,7.875,7.9907,72700.0],["2009-12-28",8.0023,8.037,7.9329,7.9734,224900.0],["2009-12-29",7.9734,8.1007,7.9676,7.9965,319200.0],["2009-12-30",7.956,8.0428,7.8808,8.0081,291000.0],["2009-12-31",8.0198,8.1541,7.9906,8.0139,445100.0],["2010-01-04",8.1307,8.1716,8.0548,8.1074,285800.0],["2010-01-05",8.1191,8.1775,7.9847,8.0606,590600.0],["2010-01-06",8.0723,8.1891,8.0081,8.1132,680400.0],["2010-01-07",8.1132,8.1775,7.9906,8.1366,1133400.0],["2010-01-08",8.0899,8.195,8.0373,8.1132,597900.0],["2010-01-11",8.1249,8.1307,7.973,8.1015,760000.0],["2010-01-12",8.0606,8.2768,8.0314,8.2651,925600.0],["2010-01-13",8.2826,8.3819,8.1599,8.2943,375500.0],["2010-01-14",8.3001,8.4578,8.2534,8.4228,503200.0],["2010-01-15",8.4345,8.4578,8.1483,8.3001,465700.0],["2010-01-19",8.3177,8.5513,8.3118,8.5396,440200.0],["2010-01-20",8.4812,8.6155,8.3235,8.5747,406200.0],["2010-01-21",8.563,8.8784,8.5221,8.8025,816800.0],["2010-01-22",8.8083,8.9368,8.4987,8.5513,436200.0],["2010-01-25",8.6331,8.7557,8.5338,8.7207,423300.0],["2010-01-26",8.709,8.9018,8.674,8.7382,647800.0],["2010-01-27",8.674,9.1588,8.674,9.1296,993300.0],["2010-01-28",9.1237,9.188,8.709,8.9894,792100.0],["2010-01-29",8.9134,9.1296,8.3527,8.3761,1201100.0],["2010-02-01",8.3936,8.6214,8.341,8.4286,667700.0],["2010-02-02",8.4403,8.4929,8.1891,8.2359,625200.0],["2010-02-03",8.195,8.341,8.1132,8.2476,587500.0],["2010-02-04",8.1891,8.2476,8.0665,8.1074,758900.0],["2010-02-05",8.1191,8.452,8.0314,8.2125,539200.0],["2010-02-08",8.2242,8.2651,8.0782,8.0782,267900.0],["2010-02-09",8.2242,8.2709,8.1132,8.1716,266800.0],["2010-02-10",8.1366,8.1775,8.0256,8.1541,437100.0],["2010-02-11",8.1015,8.1891,7.9964,8.0314,451600.0],["2010-02-12",7.9964,8.0431,7.9438,8.0314,515100.0],["2010-02-16",8.0899,8.1599,8.0081,8.1424,502000.0],["2010-02-17",8.1599,8.2242,8.0022,8.1191,340500.0],["2010-02-18",8.084,8.1599,8.0548,8.1599,299900.0],["2010-02-19",8.1483,8.195,8.0723,8.1307,580300.0],["2010-02-22",8.1483,8.1891,8.0548,8.1366,1068100.0],["2010-02-23",8.1424,8.3235,8.1074,8.2184,631800.0],["2010-02-24",8.2125,8.4637,8.2008,8.4578,557200.0],["2010-02-25",8.3469,8.4462,8.306,8.3702,327400.0],["2010-02-26",8.3819,8.4987,8.2592,8.4695,673400.0],["2010-03-01",8.5046,8.5338,8.4053,8.4695,595600.0],["2010-03-02",8.4695,8.5455,8.3994,8.452,453400.0],["2010-03-03",8.4929,8.5513,8.4169,8.4403,304500.0],["2010-03-04",8.4403,8.5104,8.3702,8.3936,291400.0],["2010-03-05",8.4228,8.5104,8.3527,8.4812,408500.0],["2010-03-08",8.4637,8.5279,8.3936,8.4345,340500.0],["2010-03-09",8.4228,8.5863,8.3702,8.5455,475000.0],["2010-03-10",8.5396,8.7032,8.5046,8.5338,495400.0],["2010-03-11",8.4929,8.6155,8.4695,8.5922,260300.0],["2010-03-12",8.6623,8.6915,8.5338,8.6389,268700.0],["2010-03-15",8.5863,8.7966,8.5863,8.7908,473600.0],["2010-03-16",8.7557,8.9718,8.744,8.9251,818300.0],["2010-03-17",8.8609,9.2989,8.8492,9.112,5446300.0],["2010-03-18",9.1588,9.334,9.0887,9.188,1457200.0],["2010-03-19",9.223,9.3457,9.0945,9.3048,1521600.0],["2010-03-22",9.2405,9.4508,9.2289,9.3106,1313000.0],["2010-03-23",9.2931,9.3282,9.1704,9.2581,793200.0],["2010-03-24",9.2347,9.2464,9.1704,9.2172,543500.0],["2010-03-25",9.2464,9.3106,9.0303,9.0419,1062300.0],["2010-03-26",9.0945,9.2289,8.8959,8.9485,1045000.0],["2010-03-29",8.931,9.0127,8.8375,8.931,760800.0],["2010-03-30",8.9193,8.9835,8.7674,8.7966,716900.0],["2010-03-31",8.7616,8.9835,8.7265,8.8959,3403000.0],["2010-04-01",8.9777,9.0186,8.8317,8.9251,627900.0],["2010-04-05",8.9368,9.1003,8.8784,9.1003,593900.0],["2010-04-06",9.0595,9.4683,9.0186,9.4274,952500.0],["2010-04-07",9.445,9.6027,9.3982,9.5793,1325500.0],["2010-04-08",9.5735,9.8013,9.5267,9.7721,1138000.0],["2010-04-09",9.8015,9.878,9.7603,9.7838,784600.0],["2010-04-12",9.8192,9.8898,9.7603,9.8604,696300.0],["2010-04-13",9.8604,9.8604,9.725,9.8368,744400.0],["2010-04-14",9.8898,10.2666,9.8898,10.2666,1099300.0],["2010-04-15",10.2312,10.3549,10.19,10.2312,524000.0],["2010-04-16",10.2254,10.2254,9.9075,9.984,932400.0],["2010-04-19",9.9428,10.1488,9.8133,10.1312,1036500.0],["2010-04-20",10.1488,10.1841,10.037,10.1547,471100.0],["2010-04-21",10.1371,10.3078,10.0782,10.2725,661000.0],["2010-04-22",10.1724,10.555,10.1488,10.4137,1069000.0],["2010-04-23",10.449,11.1849,10.449,11.1143,1739700.0],["2010-04-26",11.1614,11.1614,10.7316,10.7611,987700.0],["2010-04-27",10.6786,10.8906,10.3961,10.4255,1071400.0],["2010-04-28",10.4961,10.6374,10.349,10.3961,522700.0],["2010-04-29",10.4432,10.8964,10.3431,10.8906,754600.0],["2010-04-30",10.9141,11.0318,10.8317,10.8847,1450600.0],["2010-05-03",10.9082,11.1143,10.8611,11.1025,703900.0],["2010-05-04",10.9612,10.9789,10.6315,10.6786,1409700.0],["2010-05-05",10.6139,10.7257,10.4491,10.555,519300.0],["2010-05-06",10.4726,10.6492,9.5425,9.9604,1002300.0],["2010-05-07",10.0075,10.1606,9.6897,9.7485,926100.0],["2010-05-10",10.2018,10.3725,10.0782,10.3431,735000.0],["2010-05-11",10.2783,10.7669,10.1606,10.555,623000.0],["2010-05-12",10.6198,10.8317,10.5197,10.8258,436500.0],["2010-05-13",10.7552,10.8906,10.6433,10.7728,488800.0],["2010-05-14",10.6963,10.6963,10.3902,10.5374,543400.0],["2010-05-17",10.5844,10.7081,10.3078,10.6139,467900.0],["2010-05-18",10.7257,10.8023,10.2254,10.2842,368500.0],["2010-05-19",10.2548,10.4903,10.0723,10.1665,456900.0],["2010-05-20",10.0134,10.037,9.5425,9.5601,649400.0],["2010-05-21",9.4542,9.8192,9.4306,9.7073,688900.0],["2010-05-24",9.6779,9.8133,9.4012,9.4012,489200.0],["2010-05-25",9.2011,9.4836,8.9891,9.466,1040700.0],["2010-05-26",9.5131,9.6543,9.2894,9.3541,515700.0],["2010-05-27",9.5248,9.6308,9.36,9.6072,630900.0],["2010-05-28",9.6072,9.6308,9.2187,9.3364,673200.0],["2010-06-01",9.2423,9.4012,9.0539,9.0833,711800.0],["2010-06-02",9.1304,9.4306,9.048,9.413,429700.0],["2010-06-03",9.4777,9.672,9.4306,9.5955,610900.0],["2010-06-04",9.36,9.566,8.9008,8.9185,728700.0],["2010-06-07",8.9361,9.2952,8.842,9.1422,1117900.0],["2010-06-08",9.154,9.2187,8.7066,8.8832,965100.0],["2010-06-09",8.995,8.995,8.7301,8.7595,693000.0],["2010-06-10",8.9244,8.9832,8.8184,8.9656,728900.0],["2010-06-11",8.842,9.2246,8.842,9.2187,443000.0],["2010-06-14",9.2776,9.3777,9.0186,9.0362,331400.0],["2010-06-15",9.1069,9.2599,9.0186,9.2599,471700.0],["2010-06-16",9.1893,9.3423,9.1245,9.2481,294600.0],["2010-06-17",9.3364,9.3364,9.1422,9.2364,209400.0],["2010-06-18",9.3011,9.3659,9.1363,9.2599,529100.0],["2010-06-21",9.3659,9.3835,9.1128,9.1775,267600.0],["2010-06-22",9.2069,9.36,9.0421,9.0657,314900.0],["2010-06-23",9.0362,9.0951,8.8891,8.9303,349900.0],["2010-06-24",8.8891,9.0715,8.8125,8.8655,231200.0],["2010-06-25",8.8773,8.9832,8.8008,8.9832,772900.0],["2010-06-28",8.9597,9.0657,8.8125,9.0009,302400.0],["2010-06-29",8.8773,8.8891,8.6359,8.7183,481100.0],["2010-06-30",8.7419,8.8243,8.6124,8.6359,415000.0],["2010-07-01",8.6359,8.842,8.2886,8.6124,608700.0],["2010-07-02",8.6948,9.0539,8.5829,8.683,612500.0],["2010-07-06",8.842,8.9891,8.53,8.5888,376100.0],["2010-07-07",8.6477,8.9656,8.5535,8.9597,599500.0],["2010-07-08",9.048,9.048,8.789,8.9715,363500.0],["2010-07-09",8.9774,9.0962,8.9477,9.0962,467400.0],["2010-07-12",9.0427,9.1912,9.0071,9.0427,545000.0],["2010-07-13",9.1674,9.393,9.1437,9.3396,590000.0],["2010-07-14",9.2802,9.3158,9.108,9.1555,336700.0],["2010-07-15",9.1496,9.1674,8.8171,8.9715,451300.0],["2010-07-16",8.8765,8.8765,8.6687,8.7577,757100.0],["2010-07-19",8.8112,8.918,8.633,8.7637,458800.0],["2010-07-20",8.6687,9.013,8.639,9.0071,665400.0],["2010-07-21",9.0546,9.1199,8.633,8.6508,749600.0],["2010-07-22",8.8171,8.9715,8.7637,8.8943,392100.0],["2010-07-23",9.013,9.6958,8.9418,9.6424,842600.0],["2010-07-26",9.7137,9.9215,9.6424,9.9155,589300.0],["2010-07-27",9.9571,10.0996,9.8621,9.9333,370700.0],["2010-07-28",9.874,9.9749,9.7552,9.7611,352500.0],["2010-07-29",9.8086,9.874,9.583,9.773,320000.0],["2010-07-30",9.6246,9.7196,9.4702,9.488,479000.0],["2010-08-02",9.6543,9.779,9.5771,9.7077,274100.0],["2010-08-03",9.6483,9.8561,9.583,9.684,237400.0],["2010-08-04",9.7077,9.8265,9.6543,9.779,242400.0],["2010-08-05",9.6958,9.7136,9.4583,9.5771,397000.0],["2010-08-06",9.4405,9.5355,9.2565,9.4227,238000.0],["2010-08-09",9.5058,9.7611,9.4524,9.7493,427400.0],["2010-08-10",9.6008,9.6365,9.4168,9.5237,252900.0],["2010-08-11",9.298,9.298,8.9952,9.0368,578400.0],["2010-08-12",8.924,8.9952,8.8349,8.9537,426900.0],["2010-08-13",8.8943,8.9952,8.8646,8.8705,394200.0],["2010-08-16",8.829,9.0249,8.8171,8.9774,290900.0],["2010-08-17",9.0368,9.1496,8.9655,9.0546,301700.0],["2010-08-18",9.0665,9.0902,8.924,9.0427,348900.0],["2010-08-19",9.019,9.0605,8.6212,8.6627,415900.0],["2010-08-20",8.6093,8.7162,8.4133,8.5677,404500.0],["2010-08-23",8.6093,8.7221,8.4727,8.4787,287100.0],["2010-08-24",8.4074,8.4727,8.1699,8.4015,462800.0],["2010-08-25",8.3302,8.4193,8.164,8.4015,422000.0],["2010-08-26",8.4252,8.5083,8.3184,8.3896,440800.0],["2010-08-27",8.4846,8.5677,8.3124,8.5618,380700.0],["2010-08-30",8.5024,8.5262,8.1937,8.1996,314600.0],["2010-08-31",8.2352,8.3599,8.1818,8.2174,571700.0],["2010-09-01",8.3658,8.4668,8.2352,8.4608,681500.0],["2010-09-02",8.4787,8.5558,8.3184,8.4965,293800.0],["2010-09-03",8.5737,8.6212,8.4846,8.5262,420800.0],["2010-09-07",8.4727,8.544,8.2293,8.2827,366000.0],["2010-09-08",8.3124,8.449,8.3005,8.3658,408800.0],["2010-09-09",8.5083,8.5499,8.3243,8.3896,340700.0],["2010-09-10",8.4133,8.4608,8.3124,8.3658,182200.0],["2010-09-13",8.4787,8.5974,8.4549,8.5202,484100.0],["2010-09-14",8.5143,8.5143,8.3421,8.3599,254300.0],["2010-09-15",8.3362,8.3896,8.2946,8.3658,396500.0],["2010-09-16",8.3362,8.3362,8.253,8.3005,255800.0],["2010-09-17",8.3955,8.3955,8.164,8.2768,785900.0],["2010-09-20",8.2946,8.5083,8.2234,8.5083,507500.0],["2010-09-21",8.5262,8.5796,8.3362,8.3362,278400.0],["2010-09-22",8.2946,8.4193,8.1877,8.2768,413000.0],["2010-09-23",8.2055,8.4312,8.164,8.164,441400.0],["2010-09-24",8.2827,8.4668,8.2055,8.4668,369600.0],["2010-09-27",8.449,8.5143,8.3183,8.4252,387700.0],["2010-09-28",8.4312,8.544,8.3837,8.538,480200.0],["2010-09-29",8.4846,8.6033,8.4312,8.5855,300200.0],["2010-09-30",8.6508,8.829,8.5974,8.6627,668400.0],["2010-10-01",8.7458,8.7874,8.6093,8.6865,557200.0],["2010-10-04",8.6687,8.6983,8.4846,8.5202,431500.0],["2010-10-05",8.633,8.8408,8.5321,8.8112,300500.0],["2010-10-06",8.7815,8.8824,8.7043,8.734,336600.0],["2010-10-07",8.8418,8.8538,8.698,8.74,263800.0],["2010-10-08",8.74,8.9017,8.692,8.8418,274300.0],["2010-10-11",8.8238,8.8418,8.704,8.704,175100.0],["2010-10-12",8.704,8.7639,8.6261,8.716,238800.0],["2010-10-13",8.7519,9.0515,8.6321,8.9916,472500.0],["2010-10-14",8.9556,8.9916,8.7819,8.9197,434900.0],["2010-10-15",9.0095,9.0215,8.746,8.7639,334400.0],["2010-10-18",8.7879,9.0395,8.7819,9.0335,235100.0],["2010-10-19",8.8897,9.1054,8.8118,8.8717,362500.0],["2010-10-20",8.9017,8.9257,8.746,8.7999,329000.0],["2010-10-21",8.8658,8.9496,8.3626,8.4704,727700.0],["2010-10-22",8.4764,8.6022,8.1529,8.1769,844500.0],["2010-10-25",8.2188,8.2188,7.8773,7.9792,876600.0],["2010-10-26",7.9253,7.9732,7.8354,7.9432,678200.0],["2010-10-27",7.8773,8.0451,7.8773,7.9672,346500.0],["2010-10-28",7.9732,8.0331,7.8294,7.8354,355000.0],["2010-10-29",7.8174,7.8714,7.7875,7.7875,263100.0],["2010-11-01",7.7935,7.8534,7.6916,7.7935,659300.0],["2010-11-02",7.8893,7.9972,7.8294,7.9792,371300.0],["2010-11-03",8.0091,8.087,7.9193,8.087,474000.0],["2010-11-04",8.2248,8.2907,8.0211,8.1769,833700.0],["2010-11-05",8.1769,8.4464,8.093,8.2128,374500.0],["2010-11-08",8.1769,8.2308,8.063,8.1469,223300.0],["2010-11-09",8.1589,8.2008,7.9672,7.9852,305300.0],["2010-11-10",8.0151,8.1888,7.9732,8.1888,277400.0],["2010-11-11",8.099,8.1289,8.0271,8.093,525600.0],["2010-11-12",7.9972,8.087,7.9912,7.9912,719300.0],["2010-11-15",8.0211,8.2188,8.0211,8.1229,340600.0],["2010-11-16",8.075,8.111,7.9972,8.0571,466600.0],["2010-11-17",8.0571,8.099,7.8354,7.8833,233000.0],["2010-11-18",7.9672,8.0511,7.8714,8.0271,363800.0],["2010-11-19",8.0271,8.069,7.9732,7.9792,316500.0],["2010-11-22",7.9672,7.9912,7.7875,7.9373,288200.0],["2010-11-23",7.7815,8.0511,7.7635,7.9672,508600.0],["2010-11-24",8.0211,8.1709,8.0091,8.1709,327100.0],["2010-11-26",8.093,8.2068,8.081,8.081,187700.0],["2010-11-29",8.0211,8.1829,7.9672,8.087,384900.0],["2010-11-30",8.0091,8.111,7.8294,7.9852,620900.0],["2010-12-01",8.117,8.117,7.9432,8.087,518300.0],["2010-12-02",8.075,8.111,7.9013,8.0631,465200.0],["2010-12-03",7.9912,8.1649,7.9073,8.1469,372400.0],["2010-12-06",8.111,8.1589,8.0511,8.1289,556000.0],["2010-12-07",8.2008,8.2547,8.1589,8.1829,408300.0],["2010-12-08",8.2188,8.4404,8.1769,8.4165,551300.0],["2010-12-09",8.4884,8.5363,8.3865,8.4884,263000.0],["2010-12-10",8.4824,8.5962,8.4285,8.5962,267100.0],["2010-12-13",8.6142,8.728,8.4704,8.5662,280800.0],["2010-12-14",8.6082,8.7939,8.5243,8.6801,345900.0],["2010-12-15",8.686,8.8178,8.6261,8.6681,287700.0],["2010-12-16",8.6681,8.8238,8.6261,8.6621,367200.0],["2010-12-17",8.6561,8.7579,8.5962,8.6801,889900.0],["2010-12-20",8.704,8.8897,8.698,8.8118,359000.0],["2010-12-21",8.8418,9.0395,8.7519,9.0215,404300.0],["2010-12-22",9.0035,9.4289,9.0035,9.339,475300.0],["2010-12-23",9.3689,9.3989,9.3031,9.3689,411000.0],["2010-12-27",9.309,9.4229,9.2791,9.363,152400.0],["2010-12-28",9.3749,9.4468,9.1952,9.4408,277800.0],["2010-12-29",9.4528,9.4528,9.2671,9.2671,187200.0],["2010-12-30",9.2491,9.351,9.2312,9.2431,229500.0],["2010-12-31",9.2372,9.2611,9.0455,9.0515,272700.0],["2011-01-03",9.1593,9.4648,9.1593,9.2971,424900.0],["2011-01-04",9.357,9.3869,9.0335,9.1952,334800.0],["2011-01-05",9.2072,9.363,9.1713,9.339,296400.0],["2011-01-06",9.2971,9.4109,9.1832,9.2911,489000.0],["2011-01-07",9.2911,9.3636,8.9226,8.9226,468600.0],["2011-01-10",8.9165,9.0857,8.7715,9.0555,318300.0],["2011-01-11",9.0857,9.1521,8.8924,8.9045,290200.0],["2011-01-12",9.0011,9.0736,8.7836,8.9649,334200.0],["2011-01-13",8.9467,8.9649,8.7655,8.8199,275500.0],["2011-01-14",8.8199,9.4844,8.8199,9.4119,611500.0],["2011-01-18",8.989,9.4119,8.989,9.3636,351300.0],["2011-01-19",9.3152,9.3696,9.1159,9.1461,474200.0],["2011-01-20",9.0736,9.2488,9.0615,9.1703,453800.0],["2011-01-21",9.2367,9.2488,9.0494,9.0676,620200.0],["2011-01-24",9.0857,9.2065,9.0736,9.1038,360600.0],["2011-01-25",9.0494,9.128,8.9528,9.0857,454100.0],["2011-01-26",9.1521,9.1642,8.9769,9.0857,275800.0],["2011-01-27",9.0434,9.128,8.983,9.1159,254700.0],["2011-01-28",9.0555,9.0676,8.5541,8.7293,953200.0],["2011-01-31",8.4937,8.5843,8.4574,8.5239,676000.0],["2011-02-01",8.5359,8.6689,8.4755,8.6145,736600.0],["2011-02-02",8.5964,8.6024,8.5057,8.5118,397100.0],["2011-02-03",8.4816,8.5843,8.4393,8.548,346900.0],["2011-02-04",8.5299,8.6084,8.4876,8.5239,369500.0],["2011-02-07",8.5118,8.5903,8.5118,8.5359,367300.0],["2011-02-08",8.5178,8.6628,8.4816,8.5541,215400.0],["2011-02-09",8.5057,8.5722,8.4997,8.5662,466200.0],["2011-02-10",8.5178,8.5903,8.4755,8.5782,397200.0],["2011-02-11",8.5359,8.7413,8.5178,8.7293,302800.0],["2011-02-14",8.7293,8.8018,8.6628,8.693,281700.0],["2011-02-15",8.6447,8.6991,8.6024,8.6084,591300.0],["2011-02-16",8.6145,8.7051,8.5601,8.7051,292900.0],["2011-02-17",8.7111,8.7836,8.6326,8.7474,254300.0],["2011-02-18",8.8138,8.9407,8.8078,8.8863,331800.0],["2011-02-22",8.8018,8.9649,8.7534,8.9165,699900.0],["2011-02-23",8.9467,9.0494,8.8863,8.9709,686800.0],["2011-02-24",8.9709,9.0978,8.9467,9.0615,721200.0],["2011-02-25",9.0676,9.3273,9.0676,9.3273,491800.0],["2011-02-28",9.3515,9.4481,9.3273,9.4421,540100.0],["2011-03-01",9.424,9.4481,9.3273,9.3756,660100.0],["2011-03-02",9.3515,9.4723,9.1823,9.4602,619600.0],["2011-03-03",9.5448,9.6656,9.4965,9.575,554100.0],["2011-03-04",9.575,9.581,9.3696,9.4844,335000.0],["2011-03-07",9.5327,9.5931,9.3334,9.3636,232100.0],["2011-03-08",9.3575,9.6656,9.3575,9.6294,349600.0],["2011-03-09",9.6415,9.6656,9.5086,9.5327,313900.0],["2011-03-10",9.424,9.4361,9.3213,9.3636,519200.0],["2011-03-11",9.2971,9.3636,9.2246,9.2971,244200.0],["2011-03-14",9.2125,9.3092,9.1823,9.3032,272100.0],["2011-03-15",9.1521,9.5508,9.1038,9.4904,1524000.0],["2011-03-16",9.4904,9.5085,9.3213,9.4421,760200.0],["2011-03-17",9.5206,9.5267,9.3334,9.3454,466400.0],["2011-03-18",9.4119,9.5267,9.3394,9.3877,612100.0],["2011-03-21",9.4723,9.5931,9.4179,9.4844,278200.0],["2011-03-22",9.4663,9.5629,9.279,9.2911,491600.0],["2011-03-23",9.273,9.285,9.0917,9.1582,518000.0],["2011-03-24",9.1763,9.2125,9.0978,9.1219,304700.0],["2011-03-25",9.1521,9.2488,9.0978,9.1038,507800.0],["2011-03-28",9.1098,9.134,8.9467,8.9649,710800.0],["2011-03-29",8.9528,9.1159,8.9528,9.0011,511900.0],["2011-03-30",9.0494,9.1642,9.0011,9.0796,403100.0],["2011-03-31",9.0978,9.1823,9.0555,9.0917,447500.0],["2011-04-01",9.1159,9.1642,9.0313,9.0917,542300.0],["2011-04-04",9.0917,9.1038,9.0192,9.0736,352700.0],["2011-04-05",9.0494,9.1823,9.0192,9.0434,417900.0],["2011-04-06",9.0736,9.2427,9.0676,9.2367,645700.0],["2011-04-07",9.2609,9.285,9.14,9.1582,403800.0],["2011-04-08",9.213,9.2739,9.0363,9.0363,362200.0],["2011-04-11",9.0058,9.0851,8.951,9.0058,186500.0],["2011-04-12",8.9571,8.9998,8.9084,8.9571,268200.0],["2011-04-13",8.9754,8.9937,8.7621,8.7682,375700.0],["2011-04-14",8.756,8.7987,8.6951,8.7316,407800.0],["2011-04-15",8.7073,8.8901,8.6342,8.8779,350800.0],["2011-04-18",8.8169,8.9205,8.7499,8.756,336600.0],["2011-04-19",8.7926,8.817,8.6342,8.6707,239400.0],["2011-04-20",8.7621,8.9449,8.6829,8.9388,470800.0],["2011-04-21",9.0119,9.0119,8.8291,8.9632,309400.0],["2011-04-25",8.9205,9.0424,8.8474,8.8779,298500.0],["2011-04-26",8.884,9.2008,8.8779,9.1643,402000.0],["2011-04-27",9.0607,9.1825,8.9571,9.146,359800.0],["2011-04-28",9.1521,9.2557,9.0911,9.2557,327200.0],["2011-04-29",9.2252,9.2374,9.079,9.1582,294000.0],["2011-05-02",9.2191,9.2313,9.0668,9.0729,425700.0],["2011-05-03",9.0912,9.1521,8.9876,9.0668,298000.0],["2011-05-04",9.0485,9.1033,8.9327,8.9754,357900.0],["2011-05-05",8.9144,9.0424,8.8901,8.9876,406600.0],["2011-05-06",9.0972,9.1399,8.884,8.9023,392200.0],["2011-05-09",8.8901,8.9754,8.8352,8.9084,200000.0],["2011-05-10",8.9388,9.1216,8.884,9.0972,266400.0],["2011-05-11",9.079,9.079,8.9388,8.9937,246100.0],["2011-05-12",8.951,9.1033,8.8901,9.0972,200300.0],["2011-05-13",9.079,9.0911,8.8352,8.8596,257000.0],["2011-05-16",8.8048,8.8901,8.7743,8.7743,329600.0],["2011-05-17",8.756,8.8474,8.7377,8.8169,496300.0],["2011-05-18",8.8474,8.9388,8.8291,8.8718,334500.0],["2011-05-19",8.9205,8.9205,8.7316,8.8352,431800.0],["2011-05-20",8.7865,8.9144,8.7134,8.7195,277000.0],["2011-05-23",8.6524,8.7195,8.5428,8.5428,292900.0],["2011-05-24",8.5793,8.622,8.4696,8.5671,294300.0],["2011-05-25",8.5245,8.6524,8.5245,8.5793,222000.0],["2011-05-26",8.5793,8.6768,8.5123,8.6646,188000.0],["2011-05-27",8.7073,8.7438,8.6037,8.6768,261500.0],["2011-05-31",8.7377,8.7804,8.6037,8.6646,556100.0],["2011-06-01",8.6463,8.6646,8.2807,8.2807,470900.0],["2011-06-02",8.2868,8.4148,8.232,8.3843,779100.0],["2011-06-03",8.2625,8.3721,8.2381,8.2868,461300.0],["2011-06-06",8.2564,8.3356,8.1467,8.3051,381700.0],["2011-06-07",8.36,8.4209,8.3234,8.3782,313400.0],["2011-06-08",8.3721,8.4514,8.232,8.2381,403800.0],["2011-06-09",8.2503,8.2503,8.1589,8.1711,603400.0],["2011-06-10",8.1467,8.2076,8.0004,8.0979,398200.0],["2011-06-13",8.1345,8.1711,8.0309,8.1284,246800.0],["2011-06-14",8.1954,8.2442,8.1345,8.165,421100.0],["2011-06-15",8.1162,8.1345,8.0126,8.1284,558100.0],["2011-06-16",8.1223,8.2137,8.0187,8.0797,716600.0],["2011-06-17",8.1406,8.232,8.0614,8.1833,624400.0],["2011-06-20",8.1406,8.2015,8.1101,8.165,367600.0],["2011-06-21",8.2137,8.3051,8.1589,8.2503,422600.0],["2011-06-22",8.1833,8.2259,8.0248,8.0309,429100.0],["2011-06-23",7.9517,7.9883,7.8603,7.9334,571800.0],["2011-06-24",7.9273,8.0431,7.8542,7.903,1043900.0],["2011-06-27",7.8908,8.0614,7.8908,7.97,498800.0],["2011-06-28",8.0126,8.0492,7.9395,8.0431,190500.0],["2011-06-29",8.0736,8.1954,8.0248,8.1833,228500.0],["2011-06-30",8.1833,8.2564,8.1772,8.2137,231000.0],["2011-07-01",8.232,8.3965,8.232,8.3478,310900.0],["2011-07-05",8.3234,8.3234,8.0797,8.165,524800.0],["2011-07-06",8.1406,8.2015,8.0858,8.1833,243700.0],["2011-07-07",8.2198,8.4696,8.1711,8.3782,618500.0],["2011-07-08",8.2552,8.329,8.1691,8.2675,231000.0],["2011-07-11",8.1629,8.206,8.0338,8.0645,237000.0],["2011-07-12",8.003,8.1814,8.003,8.0953,373800.0],["2011-07-13",8.126,8.286,8.0707,8.2368,351600.0],["2011-07-14",8.2552,8.3044,7.9969,8.0276,321200.0],["2011-07-15",8.0399,8.1937,7.9107,7.9292,489700.0],["2011-07-18",7.9169,7.923,7.7692,7.7815,421500.0],["2011-07-19",7.8246,7.9599,7.7754,7.9169,326900.0],["2011-07-20",7.9169,8.0461,7.88,8.0215,361200.0],["2011-07-21",8.083,8.2121,8.0276,8.1445,268300.0],["2011-07-22",8.1629,8.1629,7.9907,8.0707,198100.0],["2011-07-25",7.9907,8.0953,7.9538,8.0215,253500.0],["2011-07-26",8.0215,8.0461,7.923,7.9292,185800.0],["2011-07-27",7.9169,7.9353,7.8123,7.8369,544000.0],["2011-07-28",7.9046,8.0399,7.7754,7.7754,535000.0],["2011-07-29",7.8185,8.1752,7.7323,8.083,1119100.0],["2011-08-01",8.1937,8.2429,7.9415,7.9907,669100.0],["2011-08-02",7.9845,8.0399,7.8554,7.8554,779500.0],["2011-08-03",7.8923,8.0522,7.8,7.9661,670100.0],["2011-08-04",7.9046,7.9722,7.7508,7.7508,897500.0],["2011-08-05",7.8615,7.8615,7.6278,7.6339,730500.0],["2011-08-08",7.4371,7.6278,6.8096,6.8281,1038000.0],["2011-08-09",6.9696,7.068,6.5021,7.0311,1035700.0],["2011-08-10",7.0864,7.1233,6.662,6.6804,1104600.0],["2011-08-11",6.7358,7.2587,6.7297,7.1787,877100.0],["2011-08-12",7.2525,7.3325,6.988,7.0249,907900.0],["2011-08-15",7.1049,7.2033,7.0557,7.191,322300.0],["2011-08-16",7.1049,7.1356,6.9819,7.0311,412800.0],["2011-08-17",7.0926,7.191,6.9819,7.0434,576800.0],["2011-08-18",6.908,6.9203,6.5513,6.5759,876100.0],["2011-08-19",6.5021,6.6497,6.2498,6.3237,782300.0],["2011-08-22",6.4897,6.5451,6.2868,6.3421,587400.0],["2011-08-23",6.3729,6.7789,6.2744,6.7727,795300.0],["2011-08-24",6.785,7.0618,6.7174,6.9757,1351800.0],["2011-08-25",7.111,7.3509,6.6743,6.7604,985100.0],["2011-08-26",6.6927,6.9142,6.5697,6.865,444000.0],["2011-08-29",6.9388,7.2156,6.9388,7.2033,327500.0],["2011-08-30",7.1233,7.1603,6.9573,7.0557,794900.0],["2011-08-31",7.1049,7.148,6.9634,7.0803,735000.0],["2011-09-01",7.0864,7.1787,6.7481,6.7666,473000.0],["2011-09-02",6.6128,6.7112,6.4528,6.4528,504400.0],["2011-09-06",6.3237,6.4651,6.2745,6.4098,550800.0],["2011-09-07",6.5205,6.8158,6.4836,6.7912,378700.0],["2011-09-08",6.742,6.7789,6.4651,6.5082,401800.0],["2011-09-09",6.459,6.5082,6.2745,6.2929,421500.0],["2011-09-12",6.2191,6.459,6.2006,6.2929,1223600.0],["2011-09-13",6.3483,6.3667,6.2314,6.2498,2163000.0],["2011-09-14",6.3298,6.5021,6.2129,6.3544,1589900.0],["2011-09-15",6.4098,6.5082,6.3606,6.5082,574000.0],["2011-09-16",6.539,6.5697,6.3544,6.5451,700400.0],["2011-09-19",6.4221,6.4836,6.1945,6.2437,593700.0],["2011-09-20",6.256,6.3483,6.1514,6.1514,452100.0],["2011-09-21",6.1637,6.2129,5.77,5.7946,990300.0],["2011-09-22",5.6286,5.77,5.5609,5.6962,917500.0],["2011-09-23",5.6962,5.8008,5.6101,5.6778,578200.0],["2011-09-26",5.7393,5.9177,5.6593,5.9054,589600.0],["2011-09-27",6.0468,6.1514,5.9792,6.0468,715800.0],["2011-09-28",6.0407,6.0899,5.727,5.727,618400.0],["2011-09-29",5.8685,6.0161,5.7885,5.9915,457000.0],["2011-09-30",5.9177,6.0099,5.7639,5.7639,527600.0],["2011-10-03",5.7577,5.8562,5.5424,5.5916,1009900.0],["2011-10-04",5.5363,6.1883,5.5055,6.176,1052800.0],["2011-10-05",6.1883,6.3175,5.973,6.2621,1284300.0],["2011-10-06",6.2372,6.5675,6.0814,6.555,884600.0],["2011-10-07",6.5924,6.6485,6.2808,6.3494,1075000.0],["2011-10-10",6.6298,6.9538,6.5924,6.798,1511300.0],["2011-10-11",6.7232,6.8167,6.5924,6.7731,756800.0],["2011-10-12",6.8915,7.0597,6.798,6.96,818000.0],["2011-10-13",6.9289,6.9289,6.6547,6.8541,592400.0],["2011-10-14",6.9289,6.9912,6.6547,6.9413,402100.0],["2011-10-17",6.8666,6.8666,6.555,6.5862,399100.0],["2011-10-18",6.6235,7.0223,6.555,6.9289,739000.0],["2011-10-19",6.9164,7.0286,6.8292,6.8852,646100.0],["2011-10-20",6.9039,7.0597,6.7731,6.9974,535300.0],["2011-10-21",7.1158,7.2778,6.9787,7.2716,831500.0],["2011-10-24",7.2716,7.4024,7.1968,7.3339,765800.0],["2011-10-25",7.3027,7.3463,7.0722,7.0784,477000.0],["2011-10-26",7.1906,7.3837,7.0909,7.3276,483100.0],["2011-10-27",7.5582,7.9321,7.4024,7.795,909300.0],["2011-10-28",7.7202,7.7264,7.3339,7.4336,1286000.0],["2011-10-31",7.3027,7.3775,7.0473,7.0722,702400.0],["2011-11-01",6.8105,7.1843,6.8105,6.9289,849100.0],["2011-11-02",7.0722,7.3214,7.0535,7.3214,933600.0],["2011-11-03",7.4273,7.6205,7.1033,7.608,771900.0],["2011-11-04",7.5146,7.6392,7.4211,7.608,570000.0],["2011-11-07",7.5582,7.6517,7.4087,7.6143,421100.0],["2011-11-08",7.6766,7.7763,7.4959,7.7327,649200.0],["2011-11-09",7.4647,7.5956,7.2466,7.2591,607000.0],["2011-11-10",7.3713,7.4211,7.2404,7.3526,342700.0],["2011-11-11",7.4398,7.5956,7.4024,7.4897,333300.0],["2011-11-14",7.4772,7.4959,7.2093,7.3027,257100.0],["2011-11-15",7.2404,7.5021,7.1719,7.4834,356300.0],["2011-11-16",7.39,7.6205,7.365,7.4273,582700.0],["2011-11-17",7.4024,7.6267,7.3214,7.3588,474600.0],["2011-11-18",7.122,7.3837,7.1033,7.2903,531300.0],["2011-11-21",7.1719,7.2903,6.9476,7.0473,417700.0],["2011-11-22",7.0223,7.1656,6.9663,7.0099,375300.0],["2011-11-23",6.9351,6.9413,6.6672,6.717,395200.0],["2011-11-25",6.6983,6.8479,6.6485,6.6672,133000.0],["2011-11-28",6.8852,6.96,6.7731,6.9164,428700.0],["2011-11-29",6.9164,6.9974,6.8479,6.9538,343400.0],["2011-11-30",7.2466,7.5395,7.228,7.4834,839400.0],["2011-12-01",7.3962,7.4772,7.228,7.3339,387300.0],["2011-12-02",7.446,7.6517,7.309,7.4024,360500.0],["2011-12-05",7.5333,7.633,7.365,7.5644,322800.0],["2011-12-06",7.5395,7.6392,7.4211,7.527,230900.0],["2011-12-07",7.4834,7.7015,7.3027,7.6641,265000.0],["2011-12-08",7.5893,7.5893,7.2591,7.2716,333900.0],["2011-12-09",7.3276,7.5021,7.2155,7.4523,360700.0],["2011-12-12",7.3401,7.3401,7.1968,7.309,230200.0],["2011-12-13",7.3713,7.5083,7.1283,7.1719,264100.0],["2011-12-14",7.1096,7.2466,7.041,7.041,374000.0],["2011-12-15",7.1781,7.3214,7.1158,7.2903,341900.0],["2011-12-16",7.3401,7.6018,7.284,7.3401,908700.0],["2011-12-19",7.39,7.4336,7.041,7.0722,356200.0],["2011-12-20",7.203,7.4523,7.203,7.4211,447000.0],["2011-12-21",7.4273,7.5146,7.3152,7.5083,379100.0],["2011-12-22",7.5395,7.7514,7.5395,7.5893,432500.0],["2011-12-23",7.6205,7.689,7.4834,7.5208,225900.0],["2011-12-27",7.4647,7.6579,7.446,7.6517,195200.0],["2011-12-28",7.6517,7.6704,7.4647,7.471,309900.0],["2011-12-29",7.4834,7.6828,7.4834,7.6641,253800.0],["2011-12-30",7.633,7.689,7.4834,7.4959,330100.0],["2012-01-03",7.689,7.8947,7.6579,7.7451,334500.0],["2012-01-04",7.6641,7.8199,7.552,7.8074,262300.0],["2012-01-05",7.77,8.1252,7.6641,8.0193,396200.0],["2012-01-06",8.0193,8.1389,7.8619,7.9878,312200.0],["2012-01-09",8.013,8.3088,8.0067,8.227,480500.0],["2012-01-10",8.3403,8.4725,8.1704,8.1892,777700.0],["2012-01-11",8.1452,8.3466,8.0571,8.2459,284600.0],["2012-01-12",8.2585,8.3214,8.0822,8.3151,373000.0],["2012-01-13",8.1578,8.2711,8.1263,8.2018,254400.0],["2012-01-17",8.2522,8.3844,8.1515,8.1641,312100.0],["2012-01-18",8.1767,8.4221,8.12,8.4158,629100.0],["2012-01-19",8.4788,8.4977,8.2018,8.227,654200.0],["2012-01-20",8.1892,8.2837,8.0319,8.2396,633900.0],["2012-01-23",8.1955,8.3529,8.1263,8.1515,304800.0],["2012-01-24",8.1011,8.2459,7.9752,8.2459,359000.0],["2012-01-25",8.2144,8.4158,8.1892,8.2333,456400.0],["2012-01-26",8.2459,8.3025,7.8682,8.0948,481800.0],["2012-01-27",7.8682,8.4662,7.8682,8.4599,505800.0],["2012-01-30",8.4977,8.7306,8.4599,8.718,634200.0],["2012-01-31",8.762,8.9068,8.7306,8.7935,828000.0],["2012-02-01",8.8313,8.9698,8.8187,8.9068,647800.0],["2012-02-02",8.8879,9.0642,8.8313,9.0516,467700.0],["2012-02-03",9.2341,9.4293,9.2278,9.316,585800.0],["2012-02-06",9.2404,9.3223,9.039,9.2593,459700.0],["2012-02-07",9.2341,9.3349,9.1586,9.2404,280400.0],["2012-02-08",9.2593,9.3978,9.1271,9.2404,297900.0],["2012-02-09",9.253,9.3097,9.1208,9.1901,227600.0],["2012-02-10",9.0831,9.1586,8.9887,9.0264,175900.0],["2012-02-13",9.1334,9.2404,9.0831,9.1649,231700.0],["2012-02-14",9.0957,9.146,8.8313,9.0642,573300.0],["2012-02-15",9.1208,9.1838,8.932,8.9949,371900.0],["2012-02-16",9.0138,9.2782,8.9446,9.1964,390400.0],["2012-02-17",9.1838,9.2404,9.0705,9.1649,351500.0],["2012-02-21",9.1523,9.1523,8.9005,9.039,365700.0],["2012-02-22",8.9949,8.9949,8.7432,8.7495,387200.0],["2012-02-23",8.7746,8.9194,8.6991,8.9005,409100.0],["2012-02-24",8.9131,8.9131,8.762,8.7935,180300.0],["2012-02-27",8.6991,8.8124,8.6299,8.7746,410300.0],["2012-02-28",8.7872,8.8439,8.6613,8.7557,319500.0],["2012-02-29",8.762,8.8753,8.6047,8.6865,376400.0],["2012-03-01",8.7495,8.8313,8.655,8.655,279300.0],["2012-03-02",8.6739,8.7558,8.5103,8.655,554600.0],["2012-03-05",8.6047,8.7683,8.5417,8.7495,298000.0],["2012-03-06",8.6236,8.6362,8.4158,8.5166,440800.0],["2012-03-07",8.5921,8.6865,8.5354,8.5984,350700.0],["2012-03-08",8.6802,8.8124,8.5921,8.7935,392100.0],["2012-03-09",8.8061,8.9887,8.7306,8.9383,612700.0],["2012-03-12",8.9131,9.0012,8.8628,8.9572,465200.0],["2012-03-13",9.0579,9.3852,9.039,9.3726,446800.0],["2012-03-14",9.3537,9.4859,9.2341,9.3663,301300.0],["2012-03-15",9.3915,9.6622,9.2593,9.6433,400800.0],["2012-03-16",9.6307,9.9014,9.5111,9.7566,1825600.0],["2012-03-19",9.7503,9.8636,9.574,9.6433,537800.0],["2012-03-20",9.53,9.6622,9.4796,9.53,298400.0],["2012-03-21",9.5866,9.6118,9.4041,9.4544,250900.0],["2012-03-22",9.3411,9.3411,9.1775,9.3034,306700.0],["2012-03-23",9.2656,9.3411,9.146,9.3349,330800.0],["2012-03-26",9.4293,9.5803,9.3286,9.5489,275700.0],["2012-03-27",9.5363,9.5992,9.4607,9.4733,290900.0],["2012-03-28",9.4607,9.6559,9.4482,9.5489,289600.0],["2012-03-29",9.4985,9.5678,9.253,9.5174,243600.0],["2012-03-30",9.5992,9.5992,9.3852,9.4041,253300.0],["2012-04-02",9.36,9.5615,9.2404,9.5615,255600.0],["2012-04-03",9.5111,9.5866,9.3726,9.5111,283800.0],["2012-04-04",9.3726,9.4544,9.2215,9.3474,330400.0],["2012-04-05",9.322,9.3665,9.2268,9.2585,144400.0],["2012-04-09",9.1188,9.1569,9.0299,9.0744,228800.0],["2012-04-10",9.0871,9.0871,8.8458,8.8648,329100.0],["2012-04-11",8.9791,9.1252,8.922,9.1252,270000.0],["2012-04-12",9.1315,9.2204,9.0744,9.2014,194100.0],["2012-04-13",9.1379,9.1569,8.8458,8.8902,296600.0],["2012-04-16",8.922,9.2331,8.922,9.0934,357900.0],["2012-04-17",9.2014,9.3855,9.176,9.3411,237400.0],["2012-04-18",9.2776,9.3157,9.2014,9.2014,278000.0],["2012-04-19",9.2712,9.3982,9.1442,9.1823,497400.0],["2012-04-20",9.6586,9.6649,9.4109,9.4808,484200.0],["2012-04-23",9.3601,9.5507,9.2585,9.3601,373900.0],["2012-04-24",9.4109,9.684,9.4109,9.6268,329000.0],["2012-04-25",9.7285,9.8682,9.6523,9.7031,425000.0],["2012-04-26",9.6586,9.7475,9.6268,9.684,196200.0],["2012-04-27",9.684,9.7539,9.5697,9.7412,247600.0],["2012-04-30",9.703,9.7221,9.4427,9.4617,336900.0],["2012-05-01",9.449,9.7221,9.3982,9.4935,513300.0],["2012-05-02",9.3982,9.5316,9.322,9.4935,218500.0],["2012-05-03",9.4681,9.5316,9.3157,9.3728,284000.0],["2012-05-04",9.2966,9.3347,9.1442,9.2014,438500.0],["2012-05-07",9.1887,9.4427,9.176,9.3347,256000.0],["2012-05-08",9.2776,9.4554,9.2585,9.43,233400.0],["2012-05-09",9.2839,9.3284,9.1315,9.2395,276000.0],["2012-05-10",9.303,9.4363,9.303,9.4363,163000.0],["2012-05-11",9.3093,9.449,9.2268,9.2966,250900.0],["2012-05-14",9.2014,9.2395,9.1188,9.1442,229000.0],["2012-05-15",9.1506,9.2585,9.0934,9.1506,159000.0],["2012-05-16",9.1823,9.2712,9.0363,9.049,144300.0],["2012-05-17",9.0426,9.1252,8.941,9.0363,347800.0],["2012-05-18",9.0109,9.1061,8.8966,8.9347,217100.0],["2012-05-21",8.9664,9.1442,8.922,9.0426,249300.0],["2012-05-22",9.0236,9.195,8.8839,8.9664,291000.0],["2012-05-23",8.9029,9.0934,8.8331,9.0871,194000.0],["2012-05-24",9.0998,9.2014,8.9283,9.2014,212400.0],["2012-05-25",9.2014,9.2077,9.0617,9.1379,166100.0],["2012-05-29",9.176,9.2585,9.0871,9.2458,196800.0],["2012-05-30",9.1125,9.176,8.9728,9.0363,173500.0],["2012-05-31",9.0299,9.195,8.9029,9.1125,267800.0],["2012-06-01",8.8775,8.9347,8.7632,8.7632,415200.0],["2012-06-04",8.7886,8.8585,8.6489,8.6743,294700.0],["2012-06-05",8.6489,8.7823,8.6489,8.7315,273800.0],["2012-06-06",8.7696,8.9601,8.7378,8.9347,250300.0],["2012-06-07",9.0553,9.1569,8.9664,9.0236,311500.0],["2012-06-08",8.9918,9.2966,8.9474,9.2522,190800.0],["2012-06-11",9.3855,9.3919,9.049,9.0617,307700.0],["2012-06-12",9.1188,9.2077,9.0045,9.2077,186400.0],["2012-06-13",9.1633,9.3474,9.0807,9.1315,207300.0],["2012-06-14",9.1379,9.3728,9.1061,9.3538,190500.0],["2012-06-15",9.322,9.5252,9.2839,9.4681,766400.0],["2012-06-18",9.4236,9.4935,9.3284,9.3411,255500.0],["2012-06-19",9.3665,9.557,9.3284,9.5189,322600.0],["2012-06-20",9.538,9.5888,9.3728,9.5252,285800.0],["2012-06-21",9.5125,9.576,9.2204,9.2331,372100.0],["2012-06-22",9.322,9.5189,9.2712,9.4808,374500.0],["2012-06-25",9.3093,9.3411,9.2141,9.2903,204600.0],["2012-06-26",9.322,9.4617,9.2585,9.3792,251400.0],["2012-06-27",9.4109,9.5633,9.303,9.5443,207400.0],["2012-06-28",9.4363,9.6014,9.3855,9.5887,247100.0],["2012-06-29",9.7856,9.8428,9.7348,9.8174,336400.0],["2012-07-02",9.8428,9.8872,9.684,9.8872,481000.0],["2012-07-03",9.8618,10.0206,9.792,10.0206,126800.0],["2012-07-05",9.9444,9.9952,9.8364,9.9063,469100.0],["2012-07-06",9.759,9.9255,9.7398,9.8486,196700.0],["2012-07-09",9.8486,9.8742,9.7782,9.8614,313700.0],["2012-07-10",9.9255,10.0343,9.823,9.8935,339900.0],["2012-07-11",9.8999,9.9767,9.8422,9.8999,303200.0],["2012-07-12",9.8486,9.8998,9.7974,9.8486,370100.0],["2012-07-13",9.8486,10.0279,9.8486,9.9959,589700.0],["2012-07-16",9.9255,10.0663,9.9255,10.0215,262600.0],["2012-07-17",10.0471,10.2713,9.9895,10.2392,312200.0],["2012-07-18",10.22,10.3609,10.156,10.2456,551500.0],["2012-07-19",10.2585,10.2649,10.0407,10.1048,328500.0],["2012-07-20",10.0023,10.1304,9.9575,10.0599,257600.0],["2012-07-23",9.9255,10.0407,9.8422,9.9511,248400.0],["2012-07-24",10.0215,10.0535,9.8934,9.9767,427900.0],["2012-07-25",10.0663,10.0856,9.9255,10.0023,676100.0],["2012-07-26",10.1176,10.188,9.9383,9.9575,352400.0],["2012-07-27",10.0535,10.0535,9.6181,9.8486,735800.0],["2012-07-30",9.887,9.9255,9.7206,9.7526,232400.0],["2012-07-31",9.7462,9.791,9.7013,9.7141,282700.0],["2012-08-01",9.7526,9.791,9.6117,9.6437,347100.0],["2012-08-02",9.5156,9.6821,9.394,9.5605,360000.0],["2012-08-03",9.6181,9.791,9.5541,9.7398,372000.0],["2012-08-06",9.759,9.791,9.6629,9.6757,220800.0],["2012-08-07",9.7142,9.791,9.6117,9.7398,284600.0],["2012-08-08",9.7206,9.823,9.6885,9.759,263600.0],["2012-08-09",9.7141,9.791,9.7141,9.7334,160400.0],["2012-08-10",9.6437,9.7526,9.6437,9.7077,207100.0],["2012-08-13",9.6757,9.7398,9.5989,9.727,180500.0],["2012-08-14",9.7526,9.7718,9.6821,9.7206,316000.0],["2012-08-15",9.6885,9.8166,9.6885,9.7654,247500.0],["2012-08-16",9.7654,9.7846,9.6373,9.7141,239100.0],["2012-08-17",9.6885,9.8614,9.6693,9.8614,206900.0],["2012-08-20",9.855,9.9959,9.823,9.9575,140400.0],["2012-08-21",9.9639,10.1688,9.9575,9.9959,177200.0],["2012-08-22",10.0023,10.0407,9.7398,9.9127,130300.0],["2012-08-23",9.8742,9.8934,9.6629,9.6693,149200.0],["2012-08-24",9.6757,9.8102,9.6629,9.7334,111100.0],["2012-08-27",9.7526,9.8614,9.7398,9.7782,128200.0],["2012-08-28",9.759,9.9127,9.7141,9.9063,210100.0],["2012-08-29",9.9063,10.0407,9.8934,9.9703,185100.0],["2012-08-30",9.8999,9.9255,9.8166,9.9063,108500.0],["2012-08-31",9.9831,9.9831,9.8294,9.8678,189200.0],["2012-09-04",9.8486,9.9703,9.759,9.9703,266300.0],["2012-09-05",10.0087,10.0087,9.8102,9.9319,225300.0],["2012-09-06",10.0023,10.2264,9.9767,10.156,248500.0],["2012-09-07",10.1816,10.188,10.0663,10.124,267200.0],["2012-09-10",10.0792,10.1176,9.9575,9.9639,220800.0],["2012-09-11",9.9639,10.1048,9.9639,10.0727,146800.0],["2012-09-12",10.0792,10.1368,10.0343,10.0984,212200.0],["2012-09-13",10.0792,10.2264,9.9319,10.1496,285200.0],["2012-09-14",10.2072,10.3929,10.1112,10.3097,310100.0],["2012-09-17",10.252,10.3225,10.124,10.3097,179500.0],["2012-09-18",10.2649,10.3673,10.2392,10.3289,204600.0],["2012-09-19",10.3225,10.4506,10.2649,10.3545,165700.0],["2012-09-20",10.2969,10.3865,10.2264,10.3033,123400.0],["2012-09-21",10.3929,10.457,10.22,10.22,486600.0],["2012-09-24",10.2008,10.2905,10.1432,10.22,232100.0],["2012-09-25",10.2585,10.2841,10.0023,10.0343,325700.0],["2012-09-26",10.0535,10.0791,9.9255,9.9895,262600.0],["2012-09-27",10.0471,10.0599,9.9703,10.0151,235600.0],["2012-09-28",9.9447,10.1368,9.8742,9.9831,379500.0],["2012-10-01",10.0023,10.1112,9.8486,9.9063,253700.0],["2012-10-02",9.9767,9.9895,9.7974,9.8678,210000.0],["2012-10-03",9.9063,10.0407,9.8358,9.8614,259400.0],["2012-10-04",9.8937,10.0293,9.8679,10.0293,266000.0],["2012-10-05",10.0939,10.165,9.9841,9.997,266500.0],["2012-10-08",9.9196,10.0229,9.9066,9.9777,331600.0],["2012-10-09",10.01,10.0552,9.8162,9.8227,174200.0],["2012-10-10",9.8227,9.9196,9.8227,9.8614,238200.0],["2012-10-11",9.9648,9.9841,9.8098,9.8421,147500.0],["2012-10-12",9.8162,9.8873,9.545,9.5579,218100.0],["2012-10-15",9.5644,9.5773,9.4675,9.545,319700.0],["2012-10-16",9.5579,9.5579,9.2867,9.3254,501400.0],["2012-10-17",9.3642,9.6806,9.3642,9.6483,414200.0],["2012-10-18",9.6741,9.7581,9.5837,9.6354,262900.0],["2012-10-19",9.5708,9.7775,9.4933,9.5902,381200.0],["2012-10-22",9.5579,9.6548,9.5321,9.6354,156400.0],["2012-10-23",9.5579,9.6354,9.4158,9.6031,168600.0],["2012-10-24",9.6289,9.7,9.545,9.5773,173100.0],["2012-10-25",9.6935,9.7064,9.5579,9.6225,140300.0],["2012-10-26",9.5902,9.7581,9.3319,9.4029,209900.0],["2012-10-31",9.3835,9.4546,9.3125,9.3771,367900.0],["2012-11-01",9.39,9.5708,9.2867,9.3771,350200.0],["2012-11-02",9.4223,9.4869,9.235,9.2544,218100.0],["2012-11-05",9.235,9.474,9.1123,9.2156,275800.0],["2012-11-06",9.2608,9.4094,9.2608,9.3771,165700.0],["2012-11-07",9.2673,9.2867,9.0283,9.0283,446800.0],["2012-11-08",9.0413,9.1123,8.9121,8.9186,291500.0],["2012-11-09",8.8669,9.0735,8.854,8.9702,264800.0],["2012-11-12",8.9831,8.9831,8.8475,8.8992,189700.0],["2012-11-13",8.8604,8.8992,8.7248,8.7377,224700.0],["2012-11-14",8.7442,8.7894,8.7119,8.7184,423600.0],["2012-11-15",8.7442,8.7571,8.5569,8.6732,298500.0],["2012-11-16",8.6602,8.7894,8.5569,8.77,409200.0],["2012-11-19",8.8346,8.9186,8.8152,8.9121,241000.0],["2012-11-20",8.9056,9.1188,8.8281,9.08,264600.0],["2012-11-21",9.1252,9.2221,8.5634,9.0929,149600.0],["2012-11-23",9.1058,9.3448,8.7506,9.3383,121600.0],["2012-11-26",9.3319,9.3319,9.1898,9.2673,224100.0],["2012-11-27",9.2802,9.3254,9.1963,9.2027,136500.0],["2012-11-28",9.2027,9.3448,9.1252,9.2931,246400.0],["2012-11-29",9.3706,9.4287,9.306,9.3771,177000.0],["2012-11-30",9.4287,9.4352,9.306,9.3835,273400.0],["2012-12-03",9.461,9.4933,9.3383,9.3835,140300.0],["2012-12-04",9.4094,9.4481,9.2737,9.3965,141800.0],["2012-12-05",9.4223,9.4869,9.3448,9.4158,144000.0],["2012-12-06",9.39,9.4546,9.3383,9.39,181100.0],["2012-12-07",9.4617,9.4617,9.2987,9.3443,195000.0],["2012-12-10",9.3443,9.4226,9.2922,9.39,235200.0],["2012-12-11",9.4748,9.5335,9.3443,9.5204,275900.0],["2012-12-12",9.5074,9.6443,9.4161,9.4943,398700.0],["2012-12-13",9.4878,9.5726,9.377,9.39,215700.0],["2012-12-14",9.3509,9.4422,9.2987,9.3574,306800.0],["2012-12-17",9.403,9.6899,9.3443,9.6834,299800.0],["2012-12-18",9.7226,9.7486,9.5139,9.6769,454300.0],["2012-12-19",9.6769,9.7747,9.553,9.716,251600.0],["2012-12-20",9.7552,9.8204,9.716,9.7812,342700.0],["2012-12-21",9.553,9.7812,9.4356,9.7226,1261600.0],["2012-12-24",9.7552,9.7812,9.5008,9.7356,72700.0],["2012-12-26",9.7421,9.7421,9.553,9.5856,186400.0],["2012-12-27",9.5726,9.5921,9.3443,9.5074,267600.0],["2012-12-28",9.4487,9.5856,9.4096,9.4617,183500.0],["2012-12-31",9.4943,9.6117,9.4096,9.5921,242300.0],["2013-01-02",9.7812,9.9508,9.6247,9.9051,608600.0],["2013-01-03",9.9443,9.9443,9.8269,9.9117,269900.0],["2013-01-04",9.9769,10.0225,9.853,9.9703,237900.0],["2013-01-07",9.9051,9.9703,9.8269,9.9573,134100.0],["2013-01-08",9.9573,9.9638,9.8204,9.9182,170500.0],["2013-01-09",9.9182,10.029,9.853,9.9638,203900.0],["2013-01-10",9.9899,10.003,9.8856,9.9834,278400.0],["2013-01-11",10.0029,10.029,9.7878,9.9182,201800.0],["2013-01-14",9.9117,10.0095,9.8334,9.9703,134100.0],["2013-01-15",9.9051,9.9573,9.8269,9.9508,219000.0],["2013-01-16",9.9117,9.9834,9.8791,9.9573,176600.0],["2013-01-17",9.9703,10.1073,9.9703,10.0877,204200.0],["2013-01-18",10.1008,10.1073,9.9899,10.0942,161100.0],["2013-01-22",10.0616,10.1855,10.0616,10.0942,303100.0],["2013-01-23",10.0551,10.1073,9.9377,9.9834,268900.0],["2013-01-24",9.9703,10.1399,9.8725,10.0029,325500.0],["2013-01-25",10.0616,10.179,9.8595,10.0551,330400.0],["2013-01-28",10.0877,10.2703,10.0747,10.2507,364600.0],["2013-01-29",10.2312,10.3029,10.1399,10.2507,237500.0],["2013-01-30",10.2703,10.3355,10.1334,10.2181,331300.0],["2013-01-31",10.2247,10.3094,10.1334,10.1594,348700.0],["2013-02-01",10.179,10.2964,10.0682,10.2377,480400.0],["2013-02-04",10.1725,10.3029,10.1073,10.2312,392200.0],["2013-02-05",10.2573,10.3812,10.1464,10.3355,197200.0],["2013-02-06",10.2964,10.4333,10.2703,10.4268,204700.0],["2013-02-07",10.3942,10.492,10.316,10.4464,209600.0],["2013-02-08",10.4333,10.5311,10.4333,10.4725,111000.0],["2013-02-11",10.4529,10.6746,10.4529,10.6681,321400.0],["2013-02-12",10.6942,10.8246,10.655,10.792,222500.0],["2013-02-13",10.792,10.8311,10.7268,10.8115,331500.0],["2013-02-14",10.8246,10.8767,10.7594,10.8637,258000.0],["2013-02-15",10.9289,11.0137,10.8246,10.9289,396100.0],["2013-02-19",10.942,11.118,10.9159,11.0985,496400.0],["2013-02-20",11.0854,11.1637,11.0072,11.0854,681200.0],["2013-02-21",11.0854,11.1245,10.9811,11.0332,495700.0],["2013-02-22",11.0854,11.1376,11.0072,11.1311,342200.0],["2013-02-25",11.1506,11.1767,10.8572,10.8637,301500.0],["2013-02-26",10.9028,11.0398,10.8376,10.9811,183300.0],["2013-02-27",10.9941,11.3528,10.9615,11.281,522400.0],["2013-02-28",11.2615,11.4115,11.2028,11.3723,282800.0],["2013-03-01",11.2484,11.4962,11.1897,11.3919,465100.0],["2013-03-04",11.3528,11.4506,11.2745,11.3788,396500.0],["2013-03-05",11.3919,11.6201,11.3919,11.431,470100.0],["2013-03-06",11.4832,11.5875,11.4245,11.5288,193900.0],["2013-03-07",11.5614,11.7114,11.4962,11.7049,203900.0],["2013-03-08",11.7375,11.8092,11.5875,11.7245,291200.0],["2013-03-11",11.6658,11.8353,11.6658,11.8092,218000.0],["2013-03-12",11.8027,11.8549,11.7245,11.7245,256800.0],["2013-03-13",11.8353,11.9136,11.7505,11.8483,313100.0],["2013-03-14",11.907,12.0635,11.8549,12.044,237600.0],["2013-03-15",12.0635,12.2331,12.0505,12.2005,579000.0],["2013-03-18",12.0961,12.1874,12.0179,12.0701,214000.0],["2013-03-19",12.1157,12.1613,12.0179,12.044,243000.0],["2013-03-20",12.1483,12.2331,12.0961,12.1287,396200.0],["2013-03-21",12.2918,12.4874,11.9722,12.0179,417700.0],["2013-03-22",12.0896,12.2005,12.0244,12.1418,262000.0],["2013-03-25",12.2005,12.2657,12.0896,12.2135,373500.0],["2013-03-26",12.2852,12.3635,12.2135,12.3504,262600.0],["2013-03-27",12.2657,12.3113,12.1483,12.2918,320100.0],["2013-03-28",12.3309,12.4222,12.2657,12.3765,431400.0],["2013-04-01",12.357,12.3635,12.0505,12.1353,413700.0],["2013-04-02",12.2396,12.2526,11.9853,12.044,380000.0],["2013-04-03",12.0505,12.0505,11.8353,11.8483,398600.0],["2013-04-04",11.907,11.9788,11.7766,11.8353,457000.0],["2013-04-05",11.6579,11.8222,11.625,11.8222,524200.0],["2013-04-08",11.8682,11.9799,11.7039,11.9207,303200.0],["2013-04-09",11.9536,11.9536,11.8222,11.8813,214000.0],["2013-04-10",11.9339,12.1507,11.9339,12.1113,271300.0],["2013-04-11",12.085,12.1245,11.9865,12.0325,267200.0],["2013-04-12",11.9602,11.9864,11.855,11.9667,344100.0],["2013-04-15",11.9339,11.9733,11.5264,11.6382,542200.0],["2013-04-16",11.6973,11.7696,11.5922,11.7433,300100.0],["2013-04-17",11.6119,11.7827,11.3819,11.5724,415900.0],["2013-04-18",11.625,11.6842,11.3556,11.4607,576600.0],["2013-04-19",11.4607,11.9207,11.4607,11.8616,391200.0],["2013-04-22",11.9339,11.9339,11.6316,11.7499,215900.0],["2013-04-23",11.8353,12.0193,11.8222,12.0193,205900.0],["2013-04-24",11.993,12.0456,11.9273,12.0127,186300.0],["2013-04-25",12.0259,12.1376,11.901,11.993,184700.0],["2013-04-26",11.9667,12.0587,11.8287,11.9339,201400.0],["2013-04-29",11.993,12.1047,11.9864,12.0522,134600.0],["2013-04-30",12.0324,12.1244,11.9799,12.1244,185600.0],["2013-05-01",12.0522,12.0982,11.7039,11.7039,401600.0],["2013-05-02",11.7696,12.0127,11.7367,11.8484,225800.0],["2013-05-03",12.0193,12.2099,11.9602,12.0522,286200.0],["2013-05-06",12.0259,12.2493,12.0193,12.2099,160800.0],["2013-05-07",12.1967,12.4596,12.1967,12.4596,195300.0],["2013-05-08",12.453,12.453,12.2559,12.3479,256700.0],["2013-05-09",12.3413,12.4333,12.2625,12.2625,146500.0],["2013-05-10",12.2887,12.3807,12.223,12.3742,106200.0],["2013-05-13",12.3216,12.5516,12.2953,12.5056,133100.0],["2013-05-14",12.5056,12.7159,12.5056,12.7027,334800.0],["2013-05-15",12.6502,12.9065,12.6502,12.7553,301500.0],["2013-05-16",12.6896,12.8473,12.6699,12.8145,267800.0],["2013-05-17",12.8276,13.005,12.8276,12.9985,317500.0],["2013-05-20",12.9853,13.1365,12.9328,13.0445,151200.0],["2013-05-21",13.0708,13.1365,12.9525,13.051,146700.0],["2013-05-22",13.0379,13.2482,12.8145,12.8473,281600.0],["2013-05-23",12.7685,13.0313,12.6305,12.867,334500.0],["2013-05-24",12.8342,12.9656,12.7356,12.9656,134900.0],["2013-05-28",13.143,13.3008,13.0116,13.1233,246800.0],["2013-05-29",13.0182,13.1365,12.913,13.0313,140800.0],["2013-05-30",13.0379,13.0773,12.9656,13.0379,266400.0],["2013-05-31",12.913,13.0313,12.7619,12.775,275400.0],["2013-06-03",12.7685,12.8276,12.499,12.7882,578700.0],["2013-06-04",12.7685,12.8736,12.5385,12.6699,279200.0],["2013-06-05",12.6239,12.6436,12.4399,12.4399,289200.0],["2013-06-06",12.4005,12.5187,12.3019,12.4793,363400.0],["2013-06-07",12.6239,12.7816,12.5056,12.729,723800.0],["2013-06-10",12.7619,12.9525,12.6502,12.9328,150300.0],["2013-06-11",12.8145,12.9393,12.6962,12.8342,273400.0],["2013-06-12",13.0707,13.3796,12.913,13.3139,778900.0],["2013-06-13",13.3139,13.6162,13.1759,13.5833,326700.0],["2013-06-14",13.4979,13.6556,13.3205,13.3533,249200.0],["2013-06-17",13.4716,13.6885,13.3993,13.5702,269000.0],["2013-06-18",13.6293,13.8396,13.511,13.741,343600.0],["2013-06-19",13.7016,13.741,13.5702,13.6425,188900.0],["2013-06-20",13.4585,13.925,13.4519,13.7608,359600.0],["2013-06-21",13.8265,14.0959,13.7608,14.0762,825400.0],["2013-06-24",13.9053,14.2799,13.8199,14.1748,448400.0],["2013-06-25",14.3456,14.5625,14.1156,14.5559,429700.0],["2013-06-26",14.6282,14.7859,14.4442,14.5888,394200.0],["2013-06-27",14.6216,14.8056,14.5691,14.7399,592800.0],["2013-06-28",14.8056,14.8122,14.5691,14.5822,1075400.0],["2013-07-01",14.6348,15.2328,14.6019,15.1473,429600.0],["2013-07-02",15.1999,15.5942,15.1999,15.2393,381100.0],["2013-07-03",15.2262,15.4759,15.1539,15.3314,222600.0],["2013-07-05",15.5695,15.6488,15.4438,15.6157,499600.0],["2013-07-08",15.6554,15.7282,15.4504,15.4835,479500.0],["2013-07-09",15.543,15.5761,15.2917,15.3777,596400.0],["2013-07-10",15.3777,15.4703,15.2057,15.2586,566500.0],["2013-07-11",15.4173,15.543,14.9081,14.9411,585600.0],["2013-07-12",14.8948,15.2123,14.8948,15.1726,493600.0],["2013-07-15",15.2255,15.4901,15.1131,15.4769,320300.0],["2013-07-16",15.4702,15.4769,15.08,15.3512,485300.0],["2013-07-17",15.3975,15.5761,15.3049,15.3843,291900.0],["2013-07-18",15.4702,15.7679,15.3578,15.6422,389900.0],["2013-07-19",15.5695,15.6422,15.5298,15.6025,487900.0],["2013-07-22",15.5165,15.7613,15.4173,15.5959,339600.0],["2013-07-23",15.6885,15.8671,15.4372,15.6951,370100.0],["2013-07-24",15.7282,15.9928,15.6488,15.8671,443200.0],["2013-07-25",15.7877,15.9068,15.5761,15.7414,355400.0],["2013-07-26",15.5893,15.9332,15.5033,15.6885,451400.0],["2013-07-29",16.0126,16.1383,15.7348,15.9597,467000.0],["2013-07-30",16.0721,16.3235,15.9928,16.0854,437900.0],["2013-07-31",16.0986,16.5219,16.0986,16.0986,355700.0],["2013-08-01",16.2309,16.4822,15.9861,16.4161,374800.0],["2013-08-02",16.297,16.4954,16.1581,16.4293,267400.0],["2013-08-05",16.4425,16.6475,16.3698,16.5682,267100.0],["2013-08-06",16.5351,16.5682,16.2639,16.3896,193000.0],["2013-08-07",16.2904,16.4293,15.9795,16.1713,283500.0],["2013-08-08",16.2705,16.3764,16.0721,16.178,160600.0],["2013-08-09",16.1581,16.3036,16.0457,16.0523,233500.0],["2013-08-12",15.9663,16.1449,15.9266,16.0391,209700.0],["2013-08-13",16.0787,16.2243,15.8869,16.2044,279700.0],["2013-08-14",16.2176,16.3433,16.125,16.2375,335500.0],["2013-08-15",16.0655,16.2309,15.9663,16.0126,206700.0],["2013-08-16",15.92,16.2573,15.92,16.0192,260400.0],["2013-08-19",16.006,16.1118,15.8935,15.9266,221300.0],["2013-08-20",15.9398,16.1713,15.9398,16.092,226100.0],["2013-08-21",15.9928,16.1978,15.8803,15.9795,156800.0],["2013-08-22",16.0457,16.3301,16.0457,16.2176,146200.0],["2013-08-23",16.2044,16.2242,16.0126,16.2242,203500.0],["2013-08-26",16.211,16.2441,16.0787,16.1449,166500.0],["2013-08-27",15.9663,15.9663,15.4173,15.4901,337500.0],["2013-08-28",15.5298,15.7811,15.4438,15.7083,304100.0],["2013-08-29",15.6819,15.9465,15.629,15.8737,242400.0],["2013-08-30",15.8539,15.9399,15.5893,15.629,360300.0],["2013-09-03",15.7745,16.0986,15.6025,15.7282,289700.0],["2013-09-04",15.7414,15.8869,15.6422,15.7414,182900.0],["2013-09-05",15.7547,15.9068,15.6819,15.8869,300500.0],["2013-09-06",15.9465,15.9465,15.5695,15.8472,371800.0],["2013-09-09",15.8803,15.9729,15.6951,15.9465,394300.0],["2013-09-10",15.9928,16.0589,15.9068,16.0258,262900.0],["2013-09-11",15.9729,16.006,15.748,15.92,264500.0],["2013-09-12",15.9134,15.9994,15.748,15.801,195100.0],["2013-09-13",15.8539,15.9465,15.6687,15.9266,212600.0],["2013-09-16",16.1118,16.1383,15.8737,15.9994,298100.0],["2013-09-17",15.9994,16.1383,15.8605,16.1383,226500.0],["2013-09-18",16.1052,16.2507,15.9068,15.9928,352800.0],["2013-09-19",16.0324,16.1515,15.5232,15.7546,262100.0],["2013-09-20",15.7613,16.1449,15.748,15.9266,1449800.0],["2013-09-23",15.8539,15.9398,15.4769,15.8208,576800.0],["2013-09-24",15.8208,16.1317,15.7811,16.0192,371700.0],["2013-09-25",16.0655,16.2243,15.8869,16.0589,312400.0],["2013-09-26",16.0853,16.2044,15.7613,16.0721,270000.0],["2013-09-27",16.0192,16.3036,16.0192,16.1978,242000.0],["2013-09-30",16.0523,16.3896,16.006,16.3235,396600.0],["2013-10-01",16.3631,16.6145,16.211,16.6145,409700.0],["2013-10-02",16.4888,16.5219,16.297,16.3168,279700.0],["2013-10-03",16.3036,16.383,16.1184,16.211,242700.0],["2013-10-04",16.2243,16.4639,16.2177,16.3574,241300.0],["2013-10-07",16.2509,16.3774,16.1112,16.1245,274200.0],["2013-10-08",16.1445,16.1777,16.058,16.1711,383000.0],["2013-10-09",16.2576,16.3175,16.1179,16.1644,298200.0],["2013-10-10",16.3308,16.5837,16.3308,16.5438,221900.0],["2013-10-11",16.4572,16.983,16.3375,16.9763,351800.0],["2013-10-14",16.8965,17.1893,16.6702,17.1294,311600.0],["2013-10-15",17.1227,17.2958,17.0362,17.0495,328800.0],["2013-10-16",17.1227,17.5353,17.0761,17.3756,552700.0],["2013-10-17",17.3689,17.542,17.2292,17.542,438300.0],["2013-10-18",17.7017,17.7949,17.4288,17.7416,344100.0],["2013-10-21",17.7283,17.8747,17.6152,17.735,205100.0],["2013-10-22",17.7083,17.9479,17.5886,17.9279,297200.0],["2013-10-23",17.8015,17.9546,17.7483,17.9413,351300.0],["2013-10-24",17.908,18.1742,17.8348,18.1476,364300.0],["2013-10-25",18.3605,18.62,18.2873,18.5136,428300.0],["2013-10-28",18.2807,18.7332,18.1542,18.6933,359600.0],["2013-10-29",18.6932,18.8862,18.4337,18.7997,286500.0],["2013-10-30",18.8397,18.9728,18.4603,18.4936,377900.0],["2013-10-31",18.447,18.62,18.3073,18.3738,321200.0],["2013-11-01",18.3405,18.5668,18.1675,18.447,622200.0],["2013-11-04",18.5335,18.5335,18.3139,18.4736,384800.0],["2013-11-05",18.3738,18.6467,18.3405,18.5602,240000.0],["2013-11-06",18.6334,18.6866,18.5468,18.6134,204900.0],["2013-11-07",18.6334,18.6932,18.3938,18.4071,315000.0],["2013-11-08",18.3871,19.1657,18.3871,19.0859,400400.0],["2013-11-11",19.1125,19.219,18.7731,18.8663,312000.0],["2013-11-12",18.8064,18.8862,18.5801,18.7465,150300.0],["2013-11-13",18.6533,18.8929,18.487,18.8663,175900.0],["2013-11-14",18.8197,18.8663,18.5668,18.7465,230700.0],["2013-11-15",18.7132,18.8064,18.4404,18.6533,233300.0],["2013-11-18",18.6666,18.8995,18.4537,18.6067,273800.0],["2013-11-19",18.5934,18.8197,18.4404,18.6134,218400.0],["2013-11-20",18.6467,18.7132,18.4736,18.66,207700.0],["2013-11-21",18.7332,19.2057,18.7332,19.1458,269100.0],["2013-11-22",19.1924,19.4452,18.9594,19.3454,270100.0],["2013-11-25",19.3587,19.6382,19.3454,19.5118,190700.0],["2013-11-26",19.4785,19.6848,19.4253,19.6249,231000.0],["2013-11-27",19.6848,19.951,19.6183,19.8246,355700.0],["2013-11-29",19.9177,20.0109,19.7314,19.9377,182900.0],["2013-12-02",19.951,20.0908,19.565,19.5983,434000.0],["2013-12-03",19.5184,19.6848,19.2323,19.3987,337600.0],["2013-12-04",19.3454,19.6582,19.1724,19.3587,281900.0],["2013-12-05",19.3055,19.5051,19.2389,19.4918,174400.0],["2013-12-06",19.7059,19.9937,19.6591,19.7862,239600.0],["2013-12-09",19.7729,19.9334,19.5387,19.6993,288000.0],["2013-12-10",19.5989,19.726,19.2576,19.3513,240000.0],["2013-12-11",19.3446,19.4048,19.1037,19.1305,337400.0],["2013-12-12",19.1372,19.3647,19.097,19.2509,364000.0],["2013-12-13",19.2509,19.3446,19.0368,19.2175,222300.0],["2013-12-16",19.2777,19.6993,19.2777,19.619,237300.0],["2013-12-17",19.6658,19.7059,19.271,19.3714,247300.0],["2013-12-18",19.3379,19.6926,19.1573,19.6725,337200.0],["2013-12-19",19.639,19.8063,19.5387,19.5922,296900.0],["2013-12-20",19.639,20.074,19.5253,19.9669,1359900.0],["2013-12-23",20.0271,20.6628,20.0271,20.6561,466000.0],["2013-12-24",20.6561,20.6561,20.4018,20.4018,104600.0],["2013-12-26",20.5022,20.6293,20.2479,20.4152,257000.0],["2013-12-27",20.4821,20.5557,20.0606,20.161,255300.0],["2013-12-30",20.094,20.1877,19.9268,19.9602,270500.0],["2013-12-31",19.9937,20.1877,19.8866,19.9334,228400.0],["2014-01-02",19.9,19.9401,19.5721,19.7193,514800.0],["2014-01-03",19.6792,19.8665,19.5922,19.7862,323100.0],["2014-01-06",19.8197,19.9468,19.5922,19.6056,326000.0],["2014-01-07",19.6524,19.9468,19.6323,19.7461,254100.0],["2014-01-08",19.7729,19.8598,19.6457,19.7729,255700.0],["2014-01-09",19.7996,19.9334,19.639,19.7394,203900.0],["2014-01-10",19.6859,19.9334,19.3848,19.6859,236200.0],["2014-01-13",19.6257,19.6524,19.2041,19.3981,307400.0],["2014-01-14",19.4316,19.5119,19.2376,19.3981,231700.0],["2014-01-15",19.445,19.9067,19.445,19.6257,272900.0],["2014-01-16",19.532,19.552,19.2844,19.3513,220100.0],["2014-01-17",19.2911,19.6056,19.2643,19.4584,243600.0],["2014-01-21",19.5788,20.0204,19.5788,20.0071,314100.0],["2014-01-22",19.9669,20.3148,19.8531,20.2546,419300.0],["2014-01-23",20.0673,20.0673,19.7461,20.0271,477300.0],["2014-01-24",19.7996,19.9401,19.2309,19.3112,588000.0],["2014-01-27",19.3781,19.4048,18.642,18.6755,441900.0],["2014-01-28",18.6487,18.7491,18.3811,18.535,377800.0],["2014-01-29",18.3208,18.3275,17.6584,17.7454,798300.0],["2014-01-30",17.8525,18.0197,17.7119,17.8257,500700.0],["2014-01-31",17.5112,17.8391,17.4844,17.6852,458700.0],["2014-02-03",17.6183,17.732,16.9491,16.9625,639000.0],["2014-02-04",16.9826,17.2971,16.7618,17.1298,439900.0],["2014-02-05",17.1365,17.3105,16.9291,17.103,422600.0],["2014-02-06",17.1766,17.4577,17.0227,17.3841,282900.0],["2014-02-07",17.4844,17.5781,17.2636,17.5246,387100.0],["2014-02-10",17.5179,17.645,17.2034,17.4577,290900.0],["2014-02-11",17.471,17.8257,17.4041,17.7387,228000.0],["2014-02-12",17.7989,18.0933,17.538,17.6651,337600.0],["2014-02-13",17.4911,17.7788,17.3238,17.6919,206600.0],["2014-02-14",17.6985,17.8792,17.5112,17.819,197800.0],["2014-02-18",17.8591,18.2472,17.6919,17.9461,194400.0],["2014-02-19",17.8926,17.9327,17.1164,17.19,369700.0],["2014-02-20",17.2101,17.5714,17.1833,17.2971,344900.0],["2014-02-21",17.3974,17.4777,17.2302,17.3841,475500.0],["2014-02-24",17.3573,17.8658,17.2435,17.7855,284300.0],["2014-02-25",17.7989,17.8524,17.4844,17.5781,307000.0],["2014-02-26",17.9796,18.3476,17.8524,18.2339,596800.0],["2014-02-27",18.3744,18.3744,17.9729,18.1335,308600.0],["2014-02-28",18.2004,18.7558,18.1335,18.5684,459800.0],["2014-03-03",18.4011,18.6153,18.2472,18.5952,552900.0],["2014-03-04",18.8562,19.3245,18.7223,19.1706,594700.0],["2014-03-05",19.184,19.184,18.8896,19.0837,219300.0],["2014-03-06",19.1573,19.3379,19.0101,19.2041,238800.0],["2014-03-07",19.3781,19.6591,19.2309,19.5186,330800.0],["2014-03-10",19.4584,19.7461,19.3178,19.7394,280600.0],["2014-03-11",19.7528,19.8063,19.4584,19.6524,322700.0],["2014-03-12",19.5855,19.726,19.3312,19.726,386500.0],["2014-03-13",19.7796,19.8331,19.4517,19.5186,349100.0],["2014-03-14",19.4048,19.8665,19.2442,19.6926,283700.0],["2014-03-17",19.6993,19.8398,19.4918,19.6257,426700.0],["2014-03-18",19.619,19.9134,19.4717,19.6792,315100.0],["2014-03-19",19.7126,19.8598,19.4115,19.6123,234000.0],["2014-03-20",19.5855,20.2546,19.5855,20.2346,346700.0],["2014-03-21",20.2346,20.6026,19.8398,19.8531,665500.0],["2014-03-24",19.9334,20.1877,19.6725,19.7996,237900.0],["2014-03-25",19.9401,20.0004,19.7193,19.7729,283200.0],["2014-03-26",19.9,19.9067,19.4383,19.4383,263100.0],["2014-03-27",19.445,19.4985,19.097,19.1706,273300.0],["2014-03-28",19.1573,19.5453,18.9632,19.0368,269100.0],["2014-03-31",19.1238,19.5654,18.9298,19.4517,259100.0],["2014-04-01",19.532,19.813,19.1639,19.7729,534100.0],["2014-04-02",19.7595,19.7862,19.5587,19.7662,196700.0],["2014-04-03",19.7795,19.8598,19.4985,19.6591,281200.0],["2014-04-04",19.7129,19.76,18.9459,19.0603,309400.0],["2014-04-07",18.993,18.993,18.5423,18.8652,300500.0],["2014-04-08",18.8518,19.1949,18.7643,18.9325,258900.0],["2014-04-09",19.0401,19.0401,18.7239,18.8383,301500.0],["2014-04-10",18.7845,18.7845,17.9838,18.1857,369400.0],["2014-04-11",17.9973,18.4077,17.7618,18.0848,337400.0],["2014-04-14",18.3135,18.401,17.8291,18.0377,286000.0],["2014-04-15",18.0578,18.2597,17.6609,17.9031,258700.0],["2014-04-16",17.9838,18.3539,17.9098,18.1991,362500.0],["2014-04-17",18.2597,18.6432,18.2328,18.4884,328300.0],["2014-04-21",18.4279,18.6836,18.2328,18.4615,187400.0],["2014-04-22",18.4548,18.9392,18.1655,18.5557,334700.0],["2014-04-23",18.4548,18.6634,18.2731,18.3741,284800.0],["2014-04-24",18.4481,18.5961,17.9435,17.9704,220500.0],["2014-04-25",17.8627,18.1453,17.6205,17.6945,313300.0],["2014-04-28",17.7551,17.9166,17.1698,17.3514,314900.0],["2014-04-29",17.486,17.6138,17.1428,17.1832,250100.0],["2014-04-30",17.1698,17.311,16.9074,17.264,340200.0],["2014-05-01",17.1967,17.3716,16.867,17.0487,359300.0],["2014-05-02",17.1361,17.4927,16.9343,17.0823,233900.0],["2014-05-05",16.8939,17.0083,16.6248,16.9141,231300.0],["2014-05-06",16.8266,17.3178,16.7055,16.7392,381500.0],["2014-05-07",16.8132,17.0016,16.4431,16.9679,275800.0],["2014-05-08",17.015,17.2303,16.7728,16.8603,252500.0],["2014-05-09",16.7728,17.264,16.6584,17.1698,252700.0],["2014-05-12",17.3245,17.6676,17.1899,17.5936,263900.0],["2014-05-13",17.5734,17.5802,17.412,17.5331,447800.0],["2014-05-14",17.4389,17.4389,17.1698,17.1967,458300.0],["2014-05-15",17.0621,17.2572,16.8401,17.1227,527800.0],["2014-05-16",17.0823,17.1227,16.8401,17.015,406000.0],["2014-05-19",16.9881,17.4187,16.9612,17.412,209900.0],["2014-05-20",17.338,17.3851,17.0217,17.2572,423100.0],["2014-05-21",17.3985,17.5802,17.2841,17.4994,330200.0],["2014-05-22",17.5129,17.7214,17.4321,17.6744,218600.0],["2014-05-23",17.6138,17.8695,17.6003,17.7013,142700.0],["2014-05-27",17.856,18.0242,17.6071,17.9973,160700.0],["2014-05-28",17.9166,17.9166,17.6004,17.7215,183600.0],["2014-05-29",17.6945,17.8896,17.5936,17.782,174100.0],["2014-05-30",17.8426,18.0444,17.6003,17.6744,177400.0],["2014-06-02",17.6676,17.9502,17.4591,17.9031,192600.0],["2014-06-03",17.8224,18.0915,17.6609,17.8964,205600.0],["2014-06-04",17.7753,18.0578,17.7484,17.9367,323800.0],["2014-06-05",17.9502,18.4548,17.8224,18.4279,174300.0],["2014-06-06",18.5086,18.6701,18.3673,18.5423,231000.0],["2014-06-09",18.4817,18.8316,18.3068,18.8316,164100.0],["2014-06-10",18.7441,18.7845,18.549,18.7306,109700.0],["2014-06-11",18.5759,18.7374,18.475,18.5759,114900.0],["2014-06-12",18.5221,18.6365,18.1924,18.3606,272300.0],["2014-06-13",18.4817,18.7306,18.2126,18.5355,337900.0],["2014-06-16",18.475,18.5355,18.2126,18.401,114600.0],["2014-06-17",18.4346,18.9258,18.2731,18.7912,211000.0],["2014-06-18",18.7576,18.9796,18.6095,18.8988,264300.0],["2014-06-19",18.9056,18.9056,18.6836,18.7979,141000.0],["2014-06-20",18.8719,19.1478,18.8719,19.0267,610500.0],["2014-06-23",18.993,19.0872,18.7105,18.7172,179400.0],["2014-06-24",18.7508,19.0738,18.6835,18.7912,458800.0],["2014-06-25",18.6566,18.9325,18.3942,18.8047,290400.0],["2014-06-26",18.8047,19.02,18.5019,18.9258,339600.0],["2014-06-27",18.7441,19.1343,18.7441,19.0603,329000.0],["2014-06-30",19.0065,19.1411,18.8787,19.094,262700.0],["2014-07-01",19.1545,19.6658,18.9661,19.4236,326300.0],["2014-07-02",19.4573,19.5044,19.1411,19.2016,175700.0],["2014-07-03",19.2964,19.6077,19.1745,19.5806,168900.0],["2014-07-07",19.4926,19.6415,19.276,19.2964,239200.0],["2014-07-08",19.3167,19.3167,18.9715,19.0189,213200.0],["2014-07-09",19.1204,19.3031,19.0256,19.073,193600.0],["2014-07-10",18.7549,19.1339,18.6466,18.8632,231600.0],["2014-07-11",18.7617,18.8835,18.606,18.7887,157800.0],["2014-07-14",18.9309,19.0053,18.7617,18.8293,208200.0],["2014-07-15",18.8632,19.1136,18.7617,18.897,195100.0],["2014-07-16",18.9647,18.9647,18.606,18.6263,238000.0],["2014-07-17",18.5789,18.7617,18.0375,18.1119,240900.0],["2014-07-18",18.0307,18.4232,18.0307,18.3962,429500.0],["2014-07-21",18.2337,18.4368,18.0442,18.1864,139600.0],["2014-07-22",18.315,18.43,18.051,18.1254,238600.0],["2014-07-23",18.1661,18.227,17.963,18.0645,164600.0],["2014-07-24",18.1728,18.4029,18.0848,18.2879,168800.0],["2014-07-25",17.6111,18.3623,17.6111,18.2947,234400.0],["2014-07-28",18.3285,18.3285,17.9156,18.1728,254700.0],["2014-07-29",18.1593,18.2676,18.0442,18.0984,153000.0],["2014-07-30",18.2676,18.4233,18.139,18.3014,154800.0],["2014-07-31",18.1254,18.2676,17.9224,17.9224,215300.0],["2014-08-01",17.8886,17.9427,17.5501,17.699,219200.0],["2014-08-04",17.76,17.76,17.3877,17.6043,196400.0],["2014-08-05",17.5231,17.8141,17.4757,17.6449,192700.0],["2014-08-06",17.5502,17.8277,17.5502,17.7126,216300.0],["2014-08-07",17.76,17.8276,17.5705,17.699,119500.0],["2014-08-08",17.6855,17.875,17.6652,17.787,201400.0],["2014-08-11",17.8209,18.1322,17.7261,17.8953,111700.0],["2014-08-12",17.787,17.9833,17.5772,17.7261,156700.0],["2014-08-13",17.8344,18.0239,17.7667,17.9969,113800.0],["2014-08-14",18.0375,18.1458,17.7938,17.8209,116700.0],["2014-08-15",18.0104,18.0713,17.5163,17.6652,235100.0],["2014-08-18",17.8277,18.1999,17.8209,18.1999,188300.0],["2014-08-19",18.1864,18.2744,18.0984,18.1864,187800.0],["2014-08-20",18.1052,18.2879,18.0375,18.0713,241500.0],["2014-08-21",18.0916,18.3691,17.8683,18.3082,156800.0],["2014-08-22",18.2744,18.4774,18.2067,18.3826,146100.0],["2014-08-25",18.518,18.518,18.1931,18.3217,142400.0],["2014-08-26",18.3285,18.5789,18.227,18.5518,190500.0],["2014-08-27",18.5451,18.5451,18.3759,18.4233,135800.0],["2014-08-28",18.3759,18.3759,18.0645,18.1051,223600.0],["2014-08-29",18.1187,18.4436,17.9969,18.4233,228600.0],["2014-09-02",18.5789,18.8226,18.4842,18.7414,187100.0],["2014-09-03",18.7684,18.9241,18.606,18.6398,208000.0],["2014-09-04",18.7346,18.9512,18.4774,18.5383,179700.0],["2014-09-05",18.43,18.4639,18.2337,18.4503,272500.0],["2014-09-08",18.3826,18.6466,18.2473,18.6331,185000.0],["2014-09-09",18.6195,18.7211,18.2947,18.3826,174500.0],["2014-09-10",18.4706,18.7211,18.3962,18.6804,169500.0],["2014-09-11",18.518,18.9309,18.518,18.8497,363500.0],["2014-09-12",18.9173,19.1948,18.6601,19.0392,350000.0],["2014-09-15",19.0189,19.1542,18.6466,18.6737,269400.0],["2014-09-16",18.6804,18.809,18.3962,18.4233,243300.0],["2014-09-17",18.3691,18.694,18.254,18.4503,271100.0],["2014-09-18",18.5383,19.0798,18.5383,19.0527,375600.0],["2014-09-19",19.0865,19.364,18.518,18.6737,3017800.0],["2014-09-22",18.5857,18.6804,18.2676,18.2743,397500.0],["2014-09-23",18.2676,18.3556,17.9224,17.9292,373300.0],["2014-09-24",18.0239,18.0848,17.7667,17.9495,272200.0],["2014-09-25",17.8683,17.9224,17.5637,17.7397,319000.0],["2014-09-26",17.7735,17.9021,17.6178,17.8615,269100.0],["2014-09-29",17.584,17.9427,17.584,17.76,187300.0],["2014-09-30",17.7803,17.8953,17.496,17.5028,393400.0],["2014-10-01",17.5028,17.6855,17.205,17.232,303500.0],["2014-10-02",17.2659,17.5028,17.0425,17.4148,387600.0],["2014-10-03",17.6192,17.8304,17.5306,17.7895,414800.0],["2014-10-06",17.844,17.8781,17.5919,17.7078,208500.0],["2014-10-07",17.6464,17.8099,17.3807,17.3943,352500.0],["2014-10-08",17.408,17.7895,17.3194,17.7623,260200.0],["2014-10-09",17.7486,17.8713,17.0945,17.0945,290500.0],["2014-10-10",16.9992,17.2853,16.9992,17.0196,354600.0],["2014-10-13",17.0809,17.5851,16.9242,17.2785,339900.0],["2014-10-14",17.3943,17.7146,17.0128,17.4352,409700.0],["2014-10-15",17.1014,17.2036,16.5359,16.8561,510400.0],["2014-10-16",16.6994,17.4148,16.6994,17.3535,311000.0],["2014-10-17",17.6124,17.6124,17.0605,17.2172,262300.0],["2014-10-20",17.0877,17.4761,17.0877,17.4761,217200.0],["2014-10-21",17.6192,17.8985,17.4216,17.8372,199300.0],["2014-10-22",17.8849,18.0348,17.6124,17.626,206100.0],["2014-10-23",17.844,18.0075,17.5374,17.8645,299500.0],["2014-10-24",18.0825,18.3278,17.6055,17.7759,266000.0],["2014-10-27",17.5442,18.0143,17.4148,17.9871,222300.0],["2014-10-28",18.1234,18.5799,18.1234,18.5662,414200.0],["2014-10-29",18.573,19.0977,18.464,19.0159,357200.0],["2014-10-30",18.8796,19.2544,18.6684,19.084,265200.0],["2014-10-31",19.2748,19.5882,19.1999,19.5473,386700.0],["2014-11-03",19.5814,19.8403,19.3157,19.3974,302300.0],["2014-11-04",19.2612,19.3838,19.0432,19.3225,224500.0],["2014-11-05",19.5337,19.595,19.2952,19.3974,256000.0],["2014-11-06",19.5269,19.6359,19.3293,19.6018,241200.0],["2014-11-07",19.6495,19.6564,19.4656,19.6495,355800.0],["2014-11-10",19.7177,19.9016,19.6359,19.8471,190300.0],["2014-11-11",19.8948,19.9493,19.7722,19.8267,235300.0],["2014-11-12",19.6632,20.1742,19.6632,20.1469,286900.0],["2014-11-13",20.2014,20.2287,19.6495,19.6836,223800.0],["2014-11-14",19.7381,19.7858,19.4656,19.5405,182100.0],["2014-11-17",19.4043,19.5133,19.268,19.2884,228600.0],["2014-11-18",19.2476,19.4724,19.2339,19.2339,210600.0],["2014-11-19",19.2748,19.2748,18.6889,18.9205,208900.0],["2014-11-20",18.7774,18.975,18.7025,18.9273,205200.0],["2014-11-21",19.1454,19.2339,18.6548,18.7297,251300.0],["2014-11-24",18.8319,19.1249,18.8183,19.084,329600.0],["2014-11-25",19.1385,19.2271,18.9614,19.1045,228800.0],["2014-11-26",19.1249,19.159,19.0295,19.0977,235500.0],["2014-11-28",19.1862,19.2135,18.5935,18.6548,169000.0],["2014-12-01",18.5594,18.7638,17.9735,18.028,381900.0],["2014-12-02",18.1574,18.5662,17.953,18.4777,344100.0],["2014-12-03",18.4436,18.6821,18.43,18.6276,326200.0],["2014-12-04",18.5594,18.6752,18.4777,18.573,307900.0],["2014-12-05",18.7034,19.2452,18.6965,18.9365,326400.0],["2014-12-08",18.82,19.1012,18.5388,18.7102,450300.0],["2014-12-09",18.4564,19.06,18.429,18.9777,317500.0],["2014-12-10",18.9228,18.964,18.2232,18.2438,335500.0],["2014-12-11",18.3947,18.5593,18.2232,18.3879,484300.0],["2014-12-12",18.1204,18.5044,18.0518,18.0724,396200.0],["2014-12-15",18.2507,18.2507,17.654,17.6746,363800.0],["2014-12-16",17.5991,17.9969,17.3728,17.8323,367200.0],["2014-12-17",17.8323,18.5044,17.7089,18.4633,366800.0],["2014-12-18",18.8611,18.9914,18.4976,18.6828,370700.0],["2014-12-19",18.6279,18.6759,18.3947,18.5662,2171400.0],["2014-12-22",18.5868,18.7582,18.3741,18.6896,272700.0],["2014-12-23",18.7857,18.8954,18.6485,18.7925,249200.0],["2014-12-24",18.7994,18.8474,18.5387,18.6896,83200.0],["2014-12-26",18.8131,18.9365,18.6965,18.8611,122700.0],["2014-12-29",18.8817,19.3069,18.8817,19.1903,257800.0],["2014-12-30",19.0943,19.2658,19.0257,19.1697,196400.0],["2014-12-31",19.2863,19.3343,19.0326,19.0463,296300.0],["2015-01-02",19.1492,19.1835,18.4633,18.8405,286800.0],["2015-01-05",18.6691,18.7376,18.1615,18.1821,441000.0],["2015-01-06",18.1478,18.381,17.6128,17.654,418300.0],["2015-01-07",17.8117,17.942,17.5648,17.6403,438200.0],["2015-01-08",17.8803,18.1752,17.702,18.1067,276600.0],["2015-01-09",18.1067,18.1136,17.5517,17.5586,272400.0],["2015-01-12",17.5517,17.6418,17.2395,17.3088,405900.0],["2015-01-13",17.4337,17.7112,16.9134,17.1007,393200.0],["2015-01-14",16.844,17.0244,16.5319,16.8579,392200.0],["2015-01-15",16.8302,16.8787,16.4555,16.511,446100.0],["2015-01-16",16.4625,17.1285,16.4556,17.1215,551300.0],["2015-01-20",17.177,17.2395,16.6984,16.8787,330300.0],["2015-01-21",16.8302,17.0452,16.5735,16.6429,358500.0],["2015-01-22",16.8649,17.4268,16.6498,17.406,673400.0],["2015-01-23",17.3852,17.4615,17.0244,17.2048,394900.0],["2015-01-26",17.1562,17.4407,16.851,17.3366,465000.0],["2015-01-27",17.0452,17.2187,16.8926,17.1632,422900.0],["2015-01-28",17.1701,17.2187,16.3931,16.407,630300.0],["2015-01-29",16.4833,16.6637,16.1087,16.4902,604200.0],["2015-01-30",16.0116,16.7677,15.3872,15.4496,1107500.0],["2015-02-02",15.63,16.0046,15.3733,15.9838,591700.0],["2015-02-03",16.1226,16.629,16.1226,16.5804,552600.0],["2015-02-04",16.4764,16.7192,16.3862,16.4486,337700.0],["2015-02-05",16.6012,16.8094,16.4833,16.7747,326700.0],["2015-02-06",16.8371,17.2395,16.74,17.0244,348900.0],["2015-02-09",16.9134,16.9897,16.6775,16.7539,307000.0],["2015-02-10",16.9759,16.9828,16.5665,16.8926,286600.0],["2015-02-11",16.8995,16.8995,16.6498,16.7816,164800.0],["2015-02-12",16.9759,17.1632,16.9134,17.0591,219100.0],["2015-02-13",17.0591,17.4129,17.0591,17.3574,581400.0],["2015-02-17",17.3921,17.517,17.1215,17.4962,287600.0],["2015-02-18",17.3505,17.4754,16.9412,17.073,359400.0],["2015-02-19",16.9828,17.1285,16.8302,16.9828,396900.0],["2015-02-20",16.9134,17.2464,16.6012,17.1979,358800.0],["2015-02-23",17.0591,17.1077,16.8995,17.0938,176700.0],["2015-02-24",17.177,17.3713,17.1215,17.2325,170900.0],["2015-02-25",17.1701,17.288,16.962,17.1077,154200.0],["2015-02-26",17.0522,17.2117,17.0244,17.177,162100.0],["2015-02-27",17.1562,17.2742,16.8302,16.851,336000.0],["2015-03-02",16.8232,16.9828,16.7469,16.9342,491800.0],["2015-03-03",16.8163,16.9342,16.6151,16.74,597000.0],["2015-03-04",16.5943,16.7053,16.5041,16.5665,363500.0],["2015-03-05",16.6012,16.8787,16.3168,16.7816,609600.0],["2015-03-06",16.7955,17.399,16.7955,17.3574,658200.0],["2015-03-09",17.4198,17.8153,17.3713,17.732,592500.0],["2015-03-10",17.517,17.6002,17.1424,17.1493,437400.0],["2015-03-11",17.2048,17.2187,17.0799,17.2048,384500.0],["2015-03-12",17.3227,17.7598,17.1146,17.7598,486800.0],["2015-03-13",17.6904,17.6904,17.2672,17.5863,239100.0],["2015-03-16",17.628,17.7667,17.4684,17.5725,312000.0],["2015-03-17",17.4407,17.6835,17.288,17.6627,314900.0],["2015-03-18",17.7112,18.0165,17.2534,17.4476,440600.0],["2015-03-19",17.3297,17.517,17.1493,17.5031,244700.0],["2015-03-20",17.5863,17.7875,17.4198,17.7182,558500.0],["2015-03-23",17.6835,17.7598,17.3852,17.5933,225500.0],["2015-03-24",17.5031,17.7737,17.3852,17.4962,342300.0],["2015-03-25",17.4753,17.6141,17.0452,17.066,330700.0],["2015-03-26",17.0383,17.2464,16.7608,17.1909,246600.0],["2015-03-27",17.2117,17.2117,16.9204,17.177,216700.0],["2015-03-30",17.3089,17.5794,17.2117,17.4892,170200.0],["2015-03-31",17.3435,17.4892,17.2742,17.4476,279200.0],["2015-04-01",17.3921,17.517,17.1423,17.4198,284400.0],["2015-04-02",17.4688,17.5596,17.3989,17.4548,213900.0],["2015-04-06",17.2731,17.6085,17.0495,17.3011,225800.0],["2015-04-07",17.3011,17.5317,17.2312,17.364,216700.0],["2015-04-08",17.329,17.5456,17.329,17.4827,200000.0],["2015-04-09",17.5037,17.6295,17.2941,17.5037,209400.0],["2015-04-10",17.5456,17.6574,17.3919,17.5456,216000.0],["2015-04-13",17.5875,17.9579,17.4548,17.8391,343100.0],["2015-04-14",17.8042,17.888,17.4688,17.7622,458000.0],["2015-04-15",17.8042,18.1465,17.7203,18.0208,328700.0],["2015-04-16",18.0837,18.0907,17.7343,18.0487,285500.0],["2015-04-17",17.923,18.0417,17.6365,17.7832,410300.0],["2015-04-20",17.8391,18.1116,17.7413,17.9579,172900.0],["2015-04-21",18.0138,18.0487,17.867,17.9509,209200.0],["2015-04-22",17.9719,18.2933,17.7483,18.1186,304800.0],["2015-04-23",18.0278,18.1396,17.916,18.0837,352000.0],["2015-04-24",18.2374,18.3841,17.888,18.2863,386000.0],["2015-04-27",18.3352,18.5448,17.9509,18.0767,346800.0],["2015-04-28",18.0976,18.5239,18.0627,18.4261,352100.0],["2015-04-29",18.4051,18.8872,18.3073,18.6636,437300.0],["2015-04-30",18.5588,18.7894,18.2863,18.4051,597000.0],["2015-05-01",18.5379,18.7195,18.2094,18.3143,416500.0],["2015-05-04",18.3562,18.5728,18.3212,18.5169,208400.0],["2015-05-05",18.4121,18.6566,18.3352,18.433,258000.0],["2015-05-06",18.4889,18.6776,18.2863,18.6706,234100.0],["2015-05-07",18.5728,18.6916,18.3771,18.461,229600.0],["2015-05-08",18.5518,18.6427,18.3352,18.5239,222600.0],["2015-05-11",18.5448,18.7894,18.3212,18.6986,284500.0],["2015-05-12",18.6566,18.9012,18.3911,18.8243,329600.0],["2015-05-13",18.8104,19.02,18.7265,18.985,277800.0],["2015-05-14",19.0549,19.1318,18.9012,19.0759,271700.0],["2015-05-15",18.999,19.0549,18.6357,18.7754,274200.0],["2015-05-18",18.7894,19.2226,18.7754,19.1947,357900.0],["2015-05-19",19.2017,19.5231,19.1877,19.4951,620800.0],["2015-05-20",19.565,19.7187,19.2855,19.6698,669600.0],["2015-05-21",19.7048,19.8236,19.579,19.7956,1129300.0],["2015-05-22",19.8096,19.8096,19.5371,19.565,627400.0],["2015-05-26",19.4323,19.579,19.1947,19.3624,587700.0],["2015-05-27",19.4672,19.7676,19.2995,19.7467,464900.0],["2015-05-28",19.7397,19.7956,19.5301,19.7886,356700.0],["2015-05-29",19.7118,19.7886,19.5371,19.6628,450800.0],["2015-06-01",19.7816,19.8096,19.4253,19.6279,395000.0],["2015-06-02",19.6139,19.9843,19.558,19.7537,402700.0],["2015-06-03",19.8864,20.159,19.8585,20.131,404100.0],["2015-06-04",20.0122,20.0751,19.8445,19.9982,336200.0],["2015-06-05",20.131,20.5153,20.0122,20.4874,596700.0],["2015-06-08",20.3965,20.669,20.3057,20.4664,293500.0],["2015-06-09",20.5363,20.7319,20.4035,20.6341,362700.0],["2015-06-10",20.3756,20.9625,20.3127,20.7319,625300.0],["2015-06-11",20.7529,20.8228,20.3686,20.683,318500.0],["2015-06-12",20.662,20.704,20.4804,20.6411,268300.0],["2015-06-15",20.4385,20.704,20.1939,20.5293,379600.0],["2015-06-16",20.4594,20.8717,20.3965,20.8647,426900.0],["2015-06-17",20.9625,20.9625,20.3616,20.4315,281300.0],["2015-06-18",20.5642,20.6551,20.3057,20.5712,339700.0],["2015-06-19",20.5922,20.683,20.3895,20.5712,765600.0],["2015-06-22",20.7739,20.9136,20.7249,20.8647,250300.0],["2015-06-23",20.9555,21.1512,20.8577,21.0184,684300.0],["2015-06-24",21.0044,21.1023,20.7459,20.7669,479100.0],["2015-06-25",20.9276,21.1092,20.683,20.8926,623000.0],["2015-06-26",20.9975,21.1652,20.8228,20.8787,860900.0],["2015-06-29",20.7808,20.8926,20.2987,20.3197,472000.0],["2015-06-30",20.5922,20.8647,20.3616,20.5572,490800.0],["2015-07-01",20.8298,21.0254,20.5852,20.8158,429300.0],["2015-07-02",20.8297,20.8297,20.1939,20.2638,503600.0],["2015-07-06",20.152,20.5083,20.0751,20.4804,668900.0],["2015-07-07",20.4105,20.4105,19.7187,20.124,525300.0],["2015-07-08",19.9482,20.1944,19.7934,20.0959,668200.0],["2015-07-09",20.335,20.4616,20.1733,20.3702,566900.0],["2015-07-10",20.5812,20.7008,20.2295,20.6516,419700.0],["2015-07-13",20.8063,20.9681,20.6656,20.7922,298300.0],["2015-07-14",20.6656,20.9259,20.5812,20.8626,234600.0],["2015-07-15",20.9611,21.1439,20.8626,20.9259,298500.0],["2015-07-16",21.0666,21.2002,20.947,21.0173,285700.0],["2015-07-17",21.0244,21.0244,20.6656,20.8485,303400.0],["2015-07-20",20.8907,20.9892,20.7149,20.947,271200.0],["2015-07-21",20.9399,21.2002,20.6586,20.743,237100.0],["2015-07-22",20.6445,21.0736,20.6445,21.0103,472900.0],["2015-07-23",21.0947,21.2424,20.6516,20.6656,267800.0],["2015-07-24",20.4476,20.4476,19.9904,20.0818,405700.0],["2015-07-27",19.7723,19.7794,19.5472,19.7582,384600.0],["2015-07-28",19.9693,19.9693,19.5613,19.6809,382800.0],["2015-07-29",19.7161,19.7301,19.4558,19.5824,422300.0],["2015-07-30",19.4628,19.709,19.3995,19.702,341200.0],["2015-07-31",19.6879,19.7723,19.4347,19.7653,459800.0],["2015-08-03",19.716,19.9411,19.5754,19.8145,271000.0],["2015-08-04",19.8778,20.1029,19.7512,19.9411,243200.0],["2015-08-05",20.0466,20.3913,19.8356,20.0959,196000.0],["2015-08-06",20.1803,20.2858,19.9552,20.0396,261200.0],["2015-08-07",19.9552,20.1803,19.5543,19.8004,290800.0],["2015-08-10",19.9763,20.2366,19.9763,20.2155,297200.0],["2015-08-11",20.0396,20.2506,19.6668,19.92,271100.0],["2015-08-12",19.7301,19.9341,19.2729,19.491,755700.0],["2015-08-13",19.4628,19.7161,19.3784,19.5824,371000.0],["2015-08-14",19.5191,19.7864,19.498,19.7794,383700.0],["2015-08-17",19.7231,19.9622,19.5121,19.7723,376700.0],["2015-08-18",19.8216,19.9552,19.6527,19.7301,278900.0],["2015-08-19",19.6809,19.6879,19.2799,19.287,273900.0],["2015-08-20",19.0619,19.3573,18.5766,18.675,533400.0],["2015-08-21",18.3304,18.7805,18.1826,18.5906,464000.0],["2015-08-24",17.9365,18.2319,17.4089,17.4722,600600.0],["2015-08-25",18.0279,18.0982,17.0854,17.1135,604700.0],["2015-08-26",17.5426,17.6832,17.0432,17.6621,701000.0],["2015-08-27",17.7747,18.2249,17.5637,18.0279,694100.0],["2015-08-28",17.9787,18.2178,17.9013,18.049,439100.0],["2015-08-31",17.8943,18.3093,17.8169,18.2952,487600.0],["2015-09-01",17.8802,18.1545,17.6481,17.7395,747000.0],["2015-09-02",18.0279,18.2038,17.7888,18.1053,570900.0],["2015-09-03",18.0771,18.3655,18.0209,18.2389,318700.0],["2015-09-04",17.9857,18.1967,17.9154,18.0279,299600.0],["2015-09-08",18.3796,18.6117,17.9998,18.5836,216700.0],["2015-09-09",18.6891,18.886,18.464,18.6047,412200.0],["2015-09-10",18.5062,18.9705,18.4781,18.8298,345800.0],["2015-09-11",18.6539,18.9071,18.4992,18.8368,250800.0],["2015-09-14",18.8298,19.0549,18.7172,18.8087,257100.0],["2015-09-15",18.8438,19.1955,18.8368,19.076,298700.0],["2015-09-16",19.1182,19.2659,18.9282,19.1885,329400.0],["2015-09-17",19.1463,19.5261,18.5977,18.6469,486700.0],["2015-09-18",18.3093,18.3304,17.9927,18.0349,778300.0],["2015-09-21",18.2108,18.4992,18.042,18.2882,311100.0],["2015-09-22",17.9998,18.253,17.9294,18.1123,320100.0],["2015-09-23",18.1897,18.3796,18.0068,18.1827,206600.0],["2015-09-24",17.9857,18.4781,17.9013,18.4499,322400.0],["2015-09-25",18.7032,18.9001,18.5766,18.6539,347500.0],["2015-09-28",18.4921,18.6258,18.3022,18.3233,476500.0],["2015-09-29",18.3444,18.4007,18.0983,18.1827,315900.0],["2015-09-30",18.3655,18.6399,18.2108,18.5625,535300.0],["2015-10-01",18.6117,18.6399,18.2249,18.5414,378000.0],["2015-10-02",18.246,18.3233,17.5426,18.3093,483200.0],["2015-10-05",18.4499,18.8368,18.4499,18.7665,330300.0],["2015-10-06",18.7032,18.8579,18.5766,18.8368,298600.0],["2015-10-07",18.9845,19.3573,18.9845,19.3362,459600.0],["2015-10-08",19.1946,19.5841,18.9821,19.5841,320300.0],["2015-10-09",19.747,19.7966,19.1946,19.23,258100.0],["2015-10-12",19.1662,19.4495,19.0671,19.3929,176800.0],["2015-10-13",19.2512,19.4849,19.0671,19.1379,403200.0],["2015-10-14",19.1025,19.1025,18.5642,18.6067,395300.0],["2015-10-15",18.7979,19.0671,18.5925,19.0671,258400.0],["2015-10-16",19.145,19.1804,18.8617,19.06,162800.0],["2015-10-19",19.0175,19.3008,18.9537,19.1521,174400.0],["2015-10-20",19.2441,19.4779,19.2441,19.407,188000.0],["2015-10-21",19.4,19.6904,19.0458,19.0529,377100.0],["2015-10-22",19.2371,19.7258,19.1025,19.407,270800.0],["2015-10-23",19.8108,19.8108,18.7058,19.6762,413800.0],["2015-10-26",19.4779,19.6337,18.7271,19.4637,390600.0],["2015-10-27",19.2937,19.4708,18.9396,18.9962,367400.0],["2015-10-28",19.0883,19.9878,18.89,19.9878,456900.0],["2015-10-29",20.0516,20.1437,19.7541,19.8958,402600.0],["2015-10-30",19.9312,19.9595,19.2796,19.3787,451000.0],["2015-11-02",19.3929,19.7895,19.3504,19.7612,446800.0],["2015-11-03",19.747,20.0445,19.6337,19.8958,239300.0],["2015-11-04",19.8958,19.9737,19.6833,19.9453,238500.0],["2015-11-05",19.9453,20.4411,19.9312,20.2782,258900.0],["2015-11-06",20.5403,21.2061,20.5191,21.029,403600.0],["2015-11-09",21.0715,21.2486,20.604,20.8024,263100.0],["2015-11-10",20.7457,21.0503,20.6041,20.8874,236200.0],["2015-11-11",21.0574,21.1778,20.5899,20.6253,245000.0],["2015-11-12",20.4057,20.6607,19.832,20.2145,263700.0],["2015-11-13",20.0587,20.2641,19.7683,19.8391,260900.0],["2015-11-16",19.7824,20.1578,19.6762,20.1578,266300.0],["2015-11-17",20.2499,20.5828,20.0657,20.0728,412700.0],["2015-11-18",20.087,20.4624,19.5133,20.4482,406800.0],["2015-11-19",20.3632,20.5686,20.1366,20.3491,206700.0],["2015-11-20",20.4553,20.6253,20.2357,20.5616,245500.0],["2015-11-23",20.5686,20.8378,20.4907,20.7032,206400.0],["2015-11-24",20.4978,20.8944,20.4482,20.859,232400.0],["2015-11-25",20.8874,20.9653,20.6678,20.8165,163800.0],["2015-11-27",20.8236,20.8803,20.5757,20.8165,113500.0],["2015-11-30",20.9724,20.9794,20.7386,20.8095,252300.0],["2015-12-01",20.9299,21.0644,20.7245,20.9369,306900.0],["2015-12-02",21.0149,21.0432,20.3278,20.3703,318500.0],["2015-12-03",20.6253,20.6253,19.7683,19.8249,673600.0],["2015-12-04",19.8178,20.3384,19.7536,20.2599,724000.0],["2015-12-07",20.2029,20.3883,19.6609,19.8321,581500.0],["2015-12-08",19.6966,19.8963,19.4327,19.4684,533800.0],["2015-12-09",19.4541,19.6395,18.8408,18.9264,624000.0],["2015-12-10",18.8836,19.2473,18.7909,19.0548,455500.0],["2015-12-11",18.6483,18.8693,18.2061,18.3702,515700.0],["2015-12-14",18.4415,18.6911,17.9993,18.3559,747700.0],["2015-12-15",18.5912,19.0476,18.5413,18.9478,836000.0],["2015-12-16",19.1332,19.2901,18.527,19.0761,838600.0],["2015-12-17",19.1831,19.2045,18.577,18.6554,902900.0],["2015-12-18",18.5413,18.848,18.0706,18.6055,5547400.0],["2015-12-21",18.7053,19.2544,18.577,18.8979,700800.0],["2015-12-22",18.9264,19.0191,18.5841,18.9121,324300.0],["2015-12-23",18.9692,19.2473,18.8836,19.2402,403300.0],["2015-12-24",19.2402,19.5254,19.233,19.4256,295800.0],["2015-12-28",19.2473,19.4684,19.1475,19.3899,425000.0],["2015-12-29",19.5112,19.6467,19.3257,19.5326,249000.0],["2015-12-30",19.4541,19.5825,19.3614,19.3757,270900.0],["2015-12-31",19.3329,19.3329,18.9193,18.9193,303600.0],["2016-01-04",18.4985,18.8979,18.1919,18.3274,534100.0],["2016-01-05",18.3274,18.5627,18.3274,18.4557,393500.0],["2016-01-06",18.092,18.4985,18.0778,18.2133,379600.0],["2016-01-07",17.8496,18.2133,17.6071,17.6428,520800.0],["2016-01-08",17.8232,17.8232,17.2457,17.289,403300.0],["2016-01-11",17.4623,17.5778,17.2963,17.4479,349000.0],["2016-01-12",17.4984,17.6428,17.1808,17.52,479400.0],["2016-01-13",17.52,17.6644,16.4228,16.7115,866500.0],["2016-01-14",16.8126,17.1447,16.5816,16.957,848300.0],["2016-01-15",16.4372,17.0725,16.43,16.9859,1074700.0],["2016-01-19",17.253,17.289,16.661,16.7621,632400.0],["2016-01-20",16.4372,16.9425,16.1846,16.7332,618800.0],["2016-01-21",16.7982,17.1013,16.4805,16.5166,618200.0],["2016-01-22",16.8559,16.8559,16.5744,16.7043,405100.0],["2016-01-25",16.5744,16.7332,15.9824,16.0185,312000.0],["2016-01-26",16.0907,16.8198,16.0763,16.5888,585500.0],["2016-01-27",16.6466,16.9209,16.3578,16.5022,388500.0],["2016-01-28",16.7476,16.9786,16.6466,16.7693,514300.0],["2016-01-29",16.4517,17.188,16.4517,17.0292,868200.0],["2016-02-01",17.0436,17.2457,16.7765,17.1086,476000.0],["2016-02-02",16.7982,16.9931,16.6033,16.8054,839500.0],["2016-02-03",17.0436,17.2096,16.4228,17.123,808500.0],["2016-02-04",17.0869,17.4623,16.9064,17.123,431000.0],["2016-02-05",17.1447,17.484,16.7332,16.7404,475700.0],["2016-02-08",16.5311,16.8415,16.1485,16.726,543100.0],["2016-02-09",16.4589,16.9281,16.3795,16.7621,319100.0],["2016-02-10",16.8992,17.2529,16.5166,16.5383,294400.0],["2016-02-11",16.1629,16.365,15.8092,16.1413,445000.0],["2016-02-12",16.4589,16.9064,16.4228,16.8776,334600.0],["2016-02-16",17.1808,17.3973,16.8343,17.289,276000.0],["2016-02-17",17.4695,17.5778,17.1519,17.2602,445400.0],["2016-02-18",17.3324,17.3324,16.9209,16.9642,341800.0],["2016-02-19",16.8776,17.1519,16.8776,16.9786,337400.0],["2016-02-22",17.2096,17.2385,17.0075,17.1158,268000.0],["2016-02-23",17.1158,17.1952,16.6249,16.7765,266900.0],["2016-02-24",16.5455,16.8559,16.2423,16.8343,207500.0],["2016-02-25",16.8415,17.1663,16.7837,17.1374,204100.0],["2016-02-26",17.2457,17.5995,17.1808,17.4839,258400.0],["2016-02-29",17.3973,17.5634,16.8126,17.1952,468500.0],["2016-03-01",17.3324,17.9387,17.2457,17.881,273000.0],["2016-03-02",17.7871,18.1553,17.6789,18.1264,287000.0],["2016-03-03",18.0542,18.509,18.0109,18.509,442500.0],["2016-03-04",18.639,18.74,18.3791,18.6462,347100.0],["2016-03-07",18.6462,19.0432,18.5451,19.0143,701700.0],["2016-03-08",18.8555,18.8988,18.3863,18.408,455800.0],["2016-03-09",18.5307,18.5956,18.2925,18.3791,691100.0],["2016-03-10",18.6029,18.6101,17.9387,18.3141,549100.0],["2016-03-11",18.4368,18.7689,18.3646,18.74,347900.0],["2016-03-14",18.7111,18.8266,18.343,18.6173,259700.0],["2016-03-15",18.509,18.5451,18.213,18.2275,273900.0],["2016-03-16",18.2203,18.3935,17.9171,18.1192,390500.0],["2016-03-17",18.1264,18.5451,17.8232,18.4585,517100.0],["2016-03-18",18.639,18.7256,18.4368,18.6245,931400.0],["2016-03-21",18.6606,18.6751,18.3863,18.5884,218900.0],["2016-03-22",18.4657,18.6462,18.3285,18.509,392300.0],["2016-03-23",18.5162,18.5379,18.1697,18.1697,293700.0],["2016-03-24",18.0181,18.0903,17.7511,18.0903,185800.0],["2016-03-28",18.1048,18.177,17.8665,17.9748,312900.0],["2016-03-29",17.8305,18.2347,17.5706,18.2275,409800.0],["2016-03-30",18.3141,18.6317,18.3141,18.4152,293800.0],["2016-03-31",18.4801,18.6678,18.0542,18.3502,306100.0],["2016-04-01",18.213,18.5307,18.0615,18.4946,240700.0],["2016-04-04",18.4801,18.5451,18.278,18.3141,199600.0],["2016-04-05",18.112,18.3574,17.7583,17.7727,239800.0],["2016-04-06",17.8232,17.9893,17.5994,17.9748,266800.0],["2016-04-07",17.7871,17.8665,17.4551,17.5489,332500.0],["2016-04-08",17.7382,18.022,17.6071,17.7309,332600.0],["2016-04-11",17.8619,18.1749,17.76,17.8983,217800.0],["2016-04-12",17.9638,18.1458,17.8546,18.1312,257300.0],["2016-04-13",18.2986,18.8955,18.2986,18.8518,321500.0],["2016-04-14",18.8009,19.0993,18.699,18.8154,479900.0],["2016-04-15",18.7717,18.9319,18.5898,18.7499,392200.0],["2016-04-18",18.6116,18.9755,18.6116,18.8736,290500.0],["2016-04-19",18.8736,19.1357,18.7353,19.0338,487100.0],["2016-04-20",18.9901,19.3395,18.9028,19.2885,373700.0],["2016-04-21",19.4778,19.536,19.0047,19.0993,363700.0],["2016-04-22",19.1575,19.2376,18.5607,19.1793,693400.0],["2016-04-25",19.2376,19.2594,18.8518,19.1211,386000.0],["2016-04-26",19.2012,19.3686,18.9391,19.3104,392900.0],["2016-04-27",19.3322,19.3613,19.0265,19.1575,290700.0],["2016-04-28",18.9755,19.1721,18.8154,18.8445,222800.0],["2016-04-29",18.7863,19.0047,18.7135,18.8445,311800.0],["2016-05-02",18.9464,19.1138,18.8081,19.092,347800.0],["2016-05-03",18.8154,18.8227,18.4369,18.5024,391700.0],["2016-05-04",18.3496,18.6189,18.0511,18.2986,263200.0],["2016-05-05",18.4078,18.4151,18.0366,18.1822,375700.0],["2016-05-06",18.0803,18.2768,17.8692,18.2695,418200.0],["2016-05-09",18.1967,18.4733,18.1021,18.2549,206000.0],["2016-05-10",18.2986,18.6844,18.2841,18.5679,145500.0],["2016-05-11",18.5243,18.7062,18.4442,18.4588,148600.0],["2016-05-12",18.5679,18.7135,18.3714,18.4588,249100.0],["2016-05-13",18.3714,18.6043,18.0366,18.1094,285300.0],["2016-05-16",18.1749,18.4588,18.1749,18.3423,268100.0],["2016-05-17",18.255,18.5243,18.073,18.2404,440600.0],["2016-05-18",18.2258,19.0629,18.1239,19.0483,285100.0],["2016-05-19",18.8955,19.2376,18.5679,18.7645,266100.0],["2016-05-20",18.8955,19.1211,18.8809,19.0265,288300.0],["2016-05-23",18.961,19.1138,18.8081,18.9683,297900.0],["2016-05-24",19.0847,19.5506,19.0847,19.4851,309200.0],["2016-05-25",19.5797,19.9145,19.5433,19.8053,198300.0],["2016-05-26",19.8053,19.8053,19.5214,19.5651,146400.0],["2016-05-27",19.536,19.8781,19.536,19.8781,187100.0],["2016-05-31",19.9727,19.9946,19.7325,19.8999,343900.0],["2016-06-01",19.7471,20.111,19.6161,20.111,328000.0],["2016-06-02",19.9873,20.1037,19.849,20.0892,211300.0],["2016-06-03",19.8344,19.8708,19.2376,19.8272,459500.0],["2016-06-06",19.9218,20.2639,19.9218,20.1474,264700.0],["2016-06-07",20.1183,20.1256,19.9436,19.9727,152400.0],["2016-06-08",19.8854,20.0965,19.8563,20.0237,241900.0],["2016-06-09",19.8563,19.8635,19.536,19.7398,196800.0],["2016-06-10",19.4414,19.5724,19.3322,19.536,196300.0],["2016-06-13",19.405,19.6015,19.2085,19.3031,212800.0],["2016-06-14",19.1866,19.3977,18.8008,18.9319,220800.0],["2016-06-15",18.961,19.2958,18.8591,18.9319,158200.0],["2016-06-16",18.7281,18.8373,18.517,18.7426,211400.0],["2016-06-17",18.8009,19.0047,18.5607,18.7062,789800.0],["2016-06-20",18.9246,19.4123,18.9246,19.0702,321800.0],["2016-06-21",19.1066,19.1721,18.8736,19.1357,213700.0],["2016-06-22",19.1138,19.3759,19.0556,19.0993,156700.0],["2016-06-23",19.3759,19.8999,19.3759,19.8927,269800.0],["2016-06-24",18.8518,19.0629,18.5679,18.6698,961000.0],["2016-06-27",18.3496,18.5461,17.891,17.9638,532100.0],["2016-06-28",18.2404,18.466,18.1167,18.2622,598600.0],["2016-06-29",18.5461,18.8009,18.4296,18.7645,269600.0],["2016-06-30",18.8154,19.3686,18.5388,19.3468,490900.0],["2016-07-01",19.1357,19.2085,18.9319,19.0993,283000.0],["2016-07-05",18.8081,18.9246,18.4005,18.5534,261400.0],["2016-07-06",18.3641,18.7936,18.2622,18.7353,239800.0],["2016-07-07",18.8154,19.1066,18.7572,18.91,206100.0],["2016-07-08",19.2401,19.4748,19.1448,19.2841,301100.0],["2016-07-11",19.4235,19.7169,19.3795,19.6876,221800.0],["2016-07-12",19.8049,20.3037,19.7389,20.201,370100.0],["2016-07-13",20.1643,20.3404,20.0617,20.2157,294200.0],["2016-07-14",20.5384,20.6998,20.4431,20.4944,216600.0],["2016-07-15",20.6925,20.7878,20.3917,20.7438,468800.0],["2016-07-18",20.6705,20.7658,20.5091,20.5311,218200.0],["2016-07-19",20.4137,20.6778,20.3477,20.4357,238900.0],["2016-07-20",20.5164,20.5384,20.3111,20.4578,254600.0],["2016-07-21",20.5678,20.7512,20.135,20.1937,259600.0],["2016-07-22",20.1717,20.5604,19.981,20.4211,426000.0],["2016-07-25",20.4211,20.4798,20.2964,20.3624,295100.0],["2016-07-26",20.3037,20.5311,20.245,20.4431,302900.0],["2016-07-27",20.4064,20.6631,19.7169,20.4357,255400.0],["2016-07-28",20.3624,20.5971,20.179,20.5091,287600.0],["2016-07-29",20.4578,20.5018,20.1643,20.2304,414800.0],["2016-08-01",20.2817,20.4284,19.9443,19.959,223100.0],["2016-08-02",19.7022,20.0176,19.2401,19.7022,433900.0],["2016-08-03",19.7169,19.9736,18.9981,19.9663,264300.0],["2016-08-04",19.9296,20.0837,19.915,19.9736,145400.0],["2016-08-05",20.2304,20.7585,19.6582,20.7145,296300.0],["2016-08-08",20.7732,20.8318,20.5018,20.5458,198500.0],["2016-08-09",20.5971,20.7218,20.5018,20.6631,133200.0],["2016-08-10",20.6705,20.6851,20.3037,20.3551,234900.0],["2016-08-11",20.3771,20.5971,20.3184,20.5018,236700.0],["2016-08-12",20.3844,20.3917,20.135,20.3844,119300.0],["2016-08-15",20.4651,20.6705,20.4504,20.6558,131800.0],["2016-08-16",20.5458,20.7438,20.5458,20.6411,196100.0],["2016-08-17",20.6265,20.9565,20.6265,20.8172,283600.0],["2016-08-18",20.7658,21.1326,20.7145,21.1252,247300.0],["2016-08-19",21.1179,21.2573,21.0226,21.2426,304900.0],["2016-08-22",21.2206,21.3893,21.1326,21.2133,207500.0],["2016-08-23",21.338,21.448,21.2353,21.2426,186800.0],["2016-08-24",21.2133,21.3893,21.1986,21.3526,168700.0],["2016-08-25",21.36,21.492,21.2499,21.47,165000.0],["2016-08-26",21.47,21.6387,21.3967,21.5947,243200.0],["2016-08-29",21.58,21.8808,21.5067,21.7121,212900.0],["2016-08-30",21.7854,22.0055,21.5214,21.9981,344300.0],["2016-08-31",21.9908,22.0348,21.6461,21.9615,416800.0],["2016-09-01",21.9981,22.0935,21.624,21.7707,357700.0],["2016-09-02",21.8588,21.9028,21.7194,21.8881,264200.0],["2016-09-06",21.8661,21.9321,21.3673,21.404,287200.0],["2016-09-07",21.3306,21.6167,21.294,21.6094,341100.0],["2016-09-08",21.6681,21.7341,21.5434,21.6901,247800.0],["2016-09-09",21.6461,21.7707,21.404,21.404,304900.0],["2016-09-12",21.272,21.3306,21.0372,21.3306,369300.0],["2016-09-13",21.1473,21.1913,20.7585,21.0446,258000.0],["2016-09-14",21.0739,21.1326,20.7145,20.7438,211300.0],["2016-09-15",20.7658,20.9785,20.6925,20.9492,186000.0],["2016-09-16",20.9492,21.0006,20.6631,20.8979,521600.0],["2016-09-19",21.0152,21.2059,20.9639,21.0739,169200.0],["2016-09-20",21.1766,21.2499,21.0739,21.0812,152500.0],["2016-09-21",21.1913,21.2866,20.9932,21.2133,195300.0],["2016-09-22",21.2426,21.36,21.2279,21.3013,370100.0],["2016-09-23",21.2646,21.382,21.1399,21.1766,262400.0],["2016-09-26",21.0446,21.0446,20.6925,20.7071,266400.0],["2016-09-27",20.5971,20.8098,20.5604,20.7878,485000.0],["2016-09-28",20.9125,21.0006,20.7585,20.9712,253600.0],["2016-09-29",21.0592,21.1693,20.6998,20.7218,230400.0],["2016-09-30",20.7952,21.0812,20.6778,20.9199,385300.0],["2016-10-03",20.7878,20.9272,20.6485,20.7071,253000.0],["2016-10-04",20.8098,21.0079,20.6705,20.8392,261100.0],["2016-10-05",20.8979,21.2499,20.8759,21.1106,301300.0],["2016-10-06",21.1475,21.1992,21.0367,21.081,253600.0],["2016-10-07",21.0441,21.0441,20.6969,20.9555,339000.0],["2016-10-10",21.0589,21.2657,21.0589,21.1032,142100.0],["2016-10-11",21.0663,21.1992,20.8225,20.8964,193500.0],["2016-10-12",20.9259,21.0884,20.8521,20.9111,178700.0],["2016-10-13",20.7117,20.8151,20.2907,20.4015,257000.0],["2016-10-14",20.6083,20.7413,20.5049,20.6452,251700.0],["2016-10-17",20.6157,20.7339,20.468,20.5049,177200.0],["2016-10-18",20.756,20.756,20.4606,20.527,241600.0],["2016-10-19",20.6305,20.8373,20.5714,20.7708,438300.0],["2016-10-20",20.8521,20.9702,20.6969,20.7634,221500.0],["2016-10-21",20.335,20.9555,20.335,20.8004,199100.0],["2016-10-24",20.985,21.1623,20.9185,20.9776,326700.0],["2016-10-25",21.0072,21.0146,20.6378,20.7634,153700.0],["2016-10-26",20.7117,20.8742,20.5935,20.6674,133300.0],["2016-10-27",20.8299,20.9481,20.7117,20.8447,247100.0],["2016-10-28",20.9038,20.9038,20.5714,20.6674,130000.0],["2016-10-31",20.7117,20.9259,20.6083,20.8742,336400.0],["2016-11-01",20.985,20.9998,20.5197,20.6969,194000.0],["2016-11-02",20.6009,20.6305,20.2685,20.3202,234700.0],["2016-11-03",20.431,20.564,20.2981,20.3128,203500.0],["2016-11-04",20.3202,20.6083,20.1725,20.3719,241400.0],["2016-11-07",20.756,21.118,20.66,21.0736,221800.0],["2016-11-08",21.0072,21.1475,20.6231,21.0072,255700.0],["2016-11-09",20.9111,22.5214,20.8003,22.3589,467100.0],["2016-11-10",22.7061,23.5629,22.4402,22.8833,796100.0],["2016-11-11",22.8169,23.7697,22.8095,23.7328,770800.0],["2016-11-14",24.0726,24.7521,23.8288,24.4862,514600.0],["2016-11-15",24.2942,24.8186,23.9765,24.73,372800.0],["2016-11-16",24.5896,24.7743,23.7993,24.4419,491000.0],["2016-11-17",24.6635,24.922,24.5157,24.5305,746300.0],["2016-11-18",24.4936,25.0476,24.4788,24.9368,633400.0],["2016-11-21",25.0033,25.0623,24.6709,25.018,312800.0],["2016-11-22",25.1436,25.6533,25.0993,25.6237,497500.0],["2016-11-23",25.7493,25.7936,25.3578,25.705,287400.0],["2016-11-25",25.705,25.8305,25.5351,25.8232,143000.0],["2016-11-28",25.5942,25.7197,25.0032,25.0845,397800.0],["2016-11-29",25.1141,25.5425,25.0845,25.1214,244400.0],["2016-11-30",25.4538,25.4612,25.2322,25.3357,243600.0],["2016-12-01",25.5351,25.9635,25.247,25.9044,403300.0],["2016-12-02",25.7855,25.8301,25.4661,25.637,268000.0],["2016-12-05",25.8821,26.417,25.0427,26.2387,433700.0],["2016-12-06",26.3427,26.7959,26.157,26.7141,320300.0],["2016-12-07",26.7067,26.9222,26.4987,26.8627,439500.0],["2016-12-08",27.0336,27.7171,26.885,27.5165,392200.0],["2016-12-09",27.509,27.8433,27.0039,27.8062,398000.0],["2016-12-12",27.7245,27.9548,27.1153,27.3382,416800.0],["2016-12-13",27.5388,27.6502,27.2639,27.5536,486200.0],["2016-12-14",27.4942,28.1033,27.1079,27.5685,446800.0],["2016-12-15",27.6353,28.0068,27.4868,27.9771,478400.0],["2016-12-16",28.1331,28.1331,27.3233,27.405,1099700.0],["2016-12-19",27.2193,27.3828,26.7067,26.9593,940600.0],["2016-12-20",27.1896,27.4719,27.1302,27.3233,525600.0],["2016-12-21",27.4348,27.4868,27.0707,27.0782,481100.0],["2016-12-22",27.0039,27.145,26.6919,26.9519,354800.0],["2016-12-23",26.885,27.0262,26.7513,26.9667,182200.0],["2016-12-27",27.1005,27.2119,27.0187,27.1153,171300.0],["2016-12-28",27.1153,27.1153,26.8553,26.9519,284300.0],["2016-12-29",27.0485,27.3382,26.6844,26.9296,235900.0],["2016-12-30",26.9667,27.0559,26.8033,26.9147,486500.0],["2017-01-03",27.3902,27.5239,26.781,27.0113,376200.0],["2017-01-04",27.0039,27.3456,26.9147,27.3085,417200.0],["2017-01-05",27.1747,27.2267,26.4021,26.5656,309900.0],["2017-01-06",26.8053,27.045,26.6255,26.6555,217300.0],["2017-01-09",26.5206,26.5506,26.0861,26.1985,269400.0],["2017-01-10",26.1985,26.6105,26.0412,26.3933,321400.0],["2017-01-11",26.3633,26.5281,26.1011,26.5281,308100.0],["2017-01-12",26.4232,26.4982,25.719,25.9513,381600.0],["2017-01-13",26.1835,26.7004,26.1086,26.2809,240100.0],["2017-01-17",26.0037,26.0037,25.3669,25.3819,288500.0],["2017-01-18",25.4718,25.5692,25.1571,25.5617,346500.0],["2017-01-19",25.6516,25.6965,25.262,25.4418,261500.0],["2017-01-20",25.4718,25.7939,25.4718,25.6666,304000.0],["2017-01-23",25.5692,25.7715,25.3145,25.5018,198500.0],["2017-01-24",25.5842,26.633,25.4718,26.5281,758500.0],["2017-01-25",26.7004,27.2773,26.7004,27.1799,802300.0],["2017-01-26",27.2398,27.2398,26.618,26.8353,461900.0],["2017-01-27",26.9701,27.2848,26.4232,27.0375,426100.0],["2017-01-30",26.9626,26.9626,26.3333,26.618,370700.0],["2017-01-31",26.4832,26.7978,26.3558,26.618,301200.0],["2017-02-01",26.9926,27.4046,26.5431,26.5506,223400.0],["2017-02-02",26.3109,26.3858,25.9438,26.0636,213300.0],["2017-02-03",26.5356,26.8128,26.3408,26.7679,233500.0],["2017-02-06",26.5506,26.8503,26.4382,26.5356,149300.0],["2017-02-07",26.6705,26.7154,26.2359,26.3933,176400.0],["2017-02-08",26.2285,26.2509,25.764,25.9887,152000.0],["2017-02-09",26.1161,26.5581,26.0861,26.4532,262400.0],["2017-02-10",26.6255,26.7079,26.2509,26.4232,312400.0],["2017-02-13",26.663,26.9701,26.5955,26.7079,230300.0],["2017-02-14",26.7004,27.3372,26.5281,27.2923,492000.0],["2017-02-15",27.3372,27.6294,27.2174,27.5245,541500.0],["2017-02-16",27.5545,27.6594,27.3222,27.6369,276400.0],["2017-02-17",27.4945,27.5395,27.2099,27.4421,284400.0],["2017-02-21",27.6069,27.7193,27.3597,27.6669,165900.0],["2017-02-22",27.5695,27.9815,27.3297,27.7343,267600.0],["2017-02-23",27.7193,27.8466,27.2923,27.8392,226700.0],["2017-02-24",27.4271,27.7418,27.3822,27.6818,329200.0],["2017-02-27",27.6743,28.1838,27.5545,28.0339,337300.0],["2017-02-28",27.8092,28.0115,27.5844,27.6594,357900.0],["2017-03-01",28.3636,28.5958,28.2362,28.4909,407100.0],["2017-03-02",28.5584,28.5584,27.5845,27.6069,192100.0],["2017-03-03",27.5994,27.9515,27.532,27.6743,175000.0],["2017-03-06",27.517,27.6968,27.2923,27.532,140200.0],["2017-03-07",27.517,27.6893,27.3148,27.3897,177800.0],["2017-03-08",27.6294,27.8616,26.9402,26.9776,350400.0],["2017-03-09",27.0076,27.2998,26.8278,26.8952,245200.0],["2017-03-10",27.0376,27.0376,26.4083,26.7079,228500.0],["2017-03-13",26.7604,27.12,26.6405,26.7978,224000.0],["2017-03-14",26.678,26.7978,26.4083,26.6705,313600.0],["2017-03-15",26.7004,27.06,26.3858,26.5281,333000.0],["2017-03-16",26.678,26.9701,26.6405,26.7828,287900.0],["2017-03-17",26.7454,26.9252,26.3333,26.7828,1787500.0],["2017-03-20",26.7304,26.9177,26.2584,26.2884,197900.0],["2017-03-21",26.4232,26.4232,24.6702,24.7451,519500.0],["2017-03-22",24.5054,24.7451,24.0409,24.4155,440600.0],["2017-03-23",24.2956,24.835,24.1533,24.5054,457000.0],["2017-03-24",24.6402,24.9249,24.408,24.6702,483100.0],["2017-03-27",24.0034,24.393,23.7487,24.3256,319200.0],["2017-03-28",24.2057,24.7601,23.951,24.6327,279100.0],["2017-03-29",24.5353,24.6327,24.2731,24.5203,172800.0],["2017-03-30",24.5803,25.7265,24.4979,25.6366,460700.0],["2017-03-31",25.5991,25.6741,24.7301,25.4193,368200.0],["2017-04-03",25.4718,25.5467,24.9099,25.0148,524800.0],["2017-04-04",24.9174,25.2021,24.9174,25.1047,264400.0],["2017-04-05",25.3819,25.4568,24.5054,24.5203,300700.0],["2017-04-06",24.5428,24.9848,24.3031,24.9099,280000.0],["2017-04-07",24.5631,24.9551,24.5405,24.8119,404200.0],["2017-04-10",24.827,25.0381,24.3595,24.6536,186900.0],["2017-04-11",24.4952,25.1738,24.4123,25.1587,384700.0],["2017-04-12",25.0833,25.2567,24.6762,24.7742,410000.0],["2017-04-13",24.6385,24.7893,24.1635,24.1711,269400.0],["2017-04-17",24.1409,24.8119,24.0429,24.7667,334000.0],["2017-04-18",24.6083,24.9476,24.5254,24.9024,580900.0],["2017-04-19",25.0758,25.5583,25.0607,25.1738,438700.0],["2017-04-20",25.317,25.6714,25.0908,25.4527,558100.0],["2017-04-21",25.7543,25.973,25.1889,25.498,588300.0],["2017-04-24",26.2067,26.4479,25.7543,26.1614,425400.0],["2017-04-25",26.3876,26.659,26.2444,26.2896,282000.0],["2017-04-26",26.2519,26.8852,26.2519,26.6666,482100.0],["2017-04-27",26.7721,26.7721,26.2142,26.2896,247200.0],["2017-04-28",26.3575,26.3876,25.4603,25.4678,267900.0],["2017-05-01",25.6186,25.8523,25.317,25.7317,264800.0],["2017-05-02",25.7845,25.8599,25.415,25.5658,191600.0],["2017-05-03",25.4075,25.8372,25.0381,25.7694,244600.0],["2017-05-04",26.0257,26.365,25.8674,26.0785,259300.0],["2017-05-05",26.1991,26.2217,25.7995,26.1388,195500.0],["2017-05-08",26.0785,26.267,25.1738,26.1765,167000.0],["2017-05-09",26.2368,26.3876,25.6488,25.8372,202200.0],["2017-05-10",25.7166,26.0483,25.7166,25.8599,205100.0],["2017-05-11",25.7166,25.7618,25.1889,25.4075,179700.0],["2017-05-12",25.219,25.4,24.8798,25.3547,213500.0],["2017-05-15",25.4527,25.7392,25.4452,25.5809,249700.0],["2017-05-16",25.5658,25.6714,25.2718,25.6488,251600.0],["2017-05-17",24.9928,25.317,24.2464,24.4726,440100.0],["2017-05-18",24.4575,24.9551,24.4425,24.729,276500.0],["2017-05-19",24.7214,25.023,24.6159,24.8119,578700.0],["2017-05-22",24.9551,25.0758,24.6913,24.9778,147300.0],["2017-05-23",25.0456,25.415,24.7365,25.2567,218500.0],["2017-05-24",25.2643,25.4829,24.8571,25.0682,165900.0],["2017-05-25",25.1512,25.3095,24.8571,24.9928,270300.0],["2017-05-26",24.8798,25.0305,24.7214,24.8119,168900.0],["2017-05-30",24.7214,24.7667,24.2088,24.4349,162600.0],["2017-05-31",24.4726,24.4726,23.7941,24.3218,345800.0],["2017-06-01",24.4651,24.9702,24.1484,24.9551,252900.0],["2017-06-02",24.6536,25.0984,24.4651,24.8194,378200.0],["2017-06-05",24.8194,25.1662,24.646,24.9099,230100.0],["2017-06-06",24.646,25.0758,24.548,24.7893,361100.0],["2017-06-07",24.9778,25.3849,24.744,25.302,261800.0],["2017-06-08",25.302,26.9229,25.2115,26.5158,490700.0],["2017-06-09",26.7947,27.9181,26.6666,27.6844,440100.0],["2017-06-12",27.6693,28.2046,27.1038,27.5034,385000.0],["2017-06-13",27.5185,27.8955,27.4356,27.6618,435900.0],["2017-06-14",27.3753,27.5411,26.0559,27.3602,791600.0],["2017-06-15",27.1566,27.7522,27.1566,27.4582,239100.0],["2017-06-16",27.2999,27.6542,27.1642,27.5261,1292300.0],["2017-06-19",27.6391,27.8276,27.2923,27.3828,320800.0],["2017-06-20",27.2546,27.315,27.0058,27.0812,261500.0],["2017-06-21",27.1415,27.2019,26.7118,26.7646,337700.0],["2017-06-22",26.6892,27.1038,26.365,26.4253,231300.0],["2017-06-23",26.5987,26.6063,26.1916,26.4932,1073600.0],["2017-06-26",26.561,26.9908,26.267,26.644,346400.0],["2017-06-27",26.7797,26.9983,26.6213,26.6515,299200.0],["2017-06-28",26.9229,27.33,26.6138,27.1943,326100.0],["2017-06-29",27.6618,27.8502,27.1642,27.4657,289900.0],["2017-06-30",27.5939,27.6542,27.1642,27.6014,482500.0],["2017-07-03",27.7372,28.3931,27.6316,28.1443,160200.0],["2017-07-05",28.1669,28.4534,27.707,27.986,177300.0],["2017-07-06",27.9709,28.1443,27.5034,27.6391,248000.0],["2017-07-07",27.8201,28.0086,27.4808,27.903,184300.0],["2017-07-10",27.7438,28.0623,27.6073,27.6376,249900.0],["2017-07-11",27.6301,27.6301,27.1448,27.3723,575500.0],["2017-07-12",27.3495,27.6528,27.2206,27.3343,202600.0],["2017-07-13",27.3419,27.5467,27.0917,27.3571,326300.0],["2017-07-14",27.069,27.2433,26.8187,27.069,221200.0],["2017-07-17",27.0765,27.1751,26.8946,27.0083,220000.0],["2017-07-18",26.8415,27.0614,26.6898,26.9401,186000.0],["2017-07-19",26.9476,27.1372,26.6444,26.9476,269000.0],["2017-07-20",26.9401,27.2509,26.8112,26.8415,359700.0],["2017-07-21",27.3798,27.4026,26.5079,26.523,385600.0],["2017-07-24",26.614,26.8112,26.5079,26.5609,339700.0],["2017-07-25",27.0386,27.5846,27.0235,27.2737,427600.0],["2017-07-26",27.3722,27.3722,26.5609,26.6064,276800.0],["2017-07-27",26.6064,26.7353,26.2501,26.2652,476700.0],["2017-07-28",26.1591,26.1894,25.7951,25.9998,301700.0],["2017-07-31",26.1136,26.5003,26.0757,26.4775,281900.0],["2017-08-01",26.5458,26.7278,26.4396,26.6898,262300.0],["2017-08-02",26.6671,26.8036,26.4548,26.6064,161600.0],["2017-08-03",26.5458,26.6823,26.1439,26.2804,127700.0],["2017-08-04",26.5306,26.7808,26.432,26.5685,139600.0],["2017-08-07",26.5609,26.5913,26.3411,26.4245,126500.0],["2017-08-08",26.3714,27.069,26.2956,26.6292,300800.0],["2017-08-09",26.3335,26.5306,26.106,26.3107,300000.0],["2017-08-10",26.1363,26.3107,25.6662,25.6814,342000.0],["2017-08-11",25.8634,25.924,25.2492,25.4463,381200.0],["2017-08-14",25.7193,26.1591,25.7117,26.1212,215200.0],["2017-08-15",26.3259,26.4093,25.9544,25.9847,209300.0],["2017-08-16",26.106,26.2501,25.833,25.8861,201700.0],["2017-08-17",25.7345,25.8179,24.8928,24.9383,322800.0],["2017-08-18",24.726,25.1051,24.5668,25.0066,474200.0],["2017-08-21",25.0142,25.1734,24.7791,24.9156,197400.0],["2017-08-22",25.0521,25.2265,24.9232,25.2113,187000.0],["2017-08-23",24.9156,25.5373,24.9156,25.272,140600.0],["2017-08-24",25.3478,25.4388,25.1355,25.416,130800.0],["2017-08-25",25.5525,25.6966,25.4084,25.5525,93200.0],["2017-08-28",25.6283,26.015,25.2871,25.4463,189400.0],["2017-08-29",25.0672,25.4994,24.9232,25.2947,217500.0],["2017-08-30",25.3629,25.4539,25.1885,25.2113,208900.0],["2017-08-31",25.325,25.5752,25.1506,25.181,407300.0],["2017-09-01",25.1961,25.4388,25.1355,25.2265,484500.0],["2017-09-05",25.0445,25.0445,24.309,24.3924,220900.0],["2017-09-06",24.544,24.8701,24.4227,24.5061,203000.0],["2017-09-07",24.5137,24.5365,23.8086,23.8844,191400.0],["2017-09-08",23.7934,24.5289,23.7934,24.4227,809500.0],["2017-09-11",24.8322,25.0369,24.6275,24.8018,410500.0],["2017-09-12",24.8701,25.3933,24.8701,25.3023,523000.0],["2017-09-13",25.2189,25.6966,25.2189,25.4084,481600.0],["2017-09-14",25.5222,25.5222,24.9383,25.0217,444900.0],["2017-09-15",25.0748,25.3554,25.0217,25.3174,769400.0],["2017-09-18",25.4236,25.8255,25.3099,25.7572,352000.0],["2017-09-19",25.7875,26.1818,25.6966,26.1742,488500.0],["2017-09-20",26.1895,26.7617,25.9149,26.6701,449300.0],["2017-09-21",26.7009,27.178,26.6393,27.0856,518900.0],["2017-09-22",26.924,27.3395,26.1007,27.3088,281600.0],["2017-09-25",27.1395,27.5088,27.0625,27.5012,379500.0],["2017-09-26",27.5935,27.8397,27.3242,27.7243,273400.0],["2017-09-27",28.1706,28.7092,27.9398,28.6323,424900.0],["2017-09-28",28.8093,28.8247,28.363,28.7477,297700.0],["2017-09-29",28.8708,29.3787,28.5169,29.0555,659400.0],["2017-10-02",28.8939,29.2171,28.6092,29.1478,511600.0],["2017-10-03",29.2402,29.2402,28.8631,29.2017,313600.0],["2017-10-04",29.1247,29.2402,28.64,28.7169,262300.0],["2017-10-05",28.7092,29.2863,28.6323,29.017,329500.0],["2017-10-06",29.1709,29.2402,28.6785,28.9478,223600.0],["2017-10-09",29.094,29.094,28.84,28.9478,214700.0],["2017-10-10",28.9786,29.0863,28.84,29.0401,231200.0],["2017-10-11",29.0324,29.1555,28.8247,28.9093,232100.0],["2017-10-12",28.9555,28.9555,28.6323,28.6938,219500.0],["2017-10-13",28.5476,28.6631,28.2706,28.2783,536400.0],["2017-10-16",28.3937,28.7169,27.7012,28.4707,408400.0],["2017-10-17",28.6015,28.6477,28.186,28.2245,221600.0],["2017-10-18",28.4168,28.5938,28.3091,28.4707,412300.0],["2017-10-19",28.0552,28.8247,27.9244,28.5784,322600.0],["2017-10-20",28.9709,28.9709,28.4707,28.6554,565600.0],["2017-10-23",28.7477,28.7477,28.186,28.2629,340200.0],["2017-10-24",28.3784,28.7246,28.3707,28.4091,272700.0],["2017-10-25",28.4399,28.4707,27.8782,28.2475,200000.0],["2017-10-26",28.3014,28.6785,28.2552,28.6708,164700.0],["2017-10-27",28.6938,29.1324,28.5399,29.1094,248500.0],["2017-10-30",29.0478,29.0478,28.4476,28.5553,363800.0],["2017-10-31",28.6092,29.3171,28.5246,29.2094,482600.0],["2017-11-01",29.4095,29.4095,28.8554,29.1324,485300.0],["2017-11-02",29.0786,29.6172,28.7862,29.548,321100.0],["2017-11-03",29.5326,29.5326,29.1017,29.2017,316300.0],["2017-11-06",29.1171,29.194,28.9093,29.0247,204400.0],["2017-11-07",29.0555,29.1401,28.0552,28.1475,317700.0],["2017-11-08",28.0013,28.1475,27.7012,28.1013,286000.0],["2017-11-09",27.9244,28.3322,27.4858,27.7089,318300.0],["2017-11-10",27.8551,27.9474,27.632,27.7474,265400.0],["2017-11-13",27.4935,28.1629,27.3165,28.0937,354800.0],["2017-11-14",27.8089,28.2783,27.7474,28.0783,317100.0],["2017-11-15",27.7243,28.2783,27.7243,28.186,285200.0],["2017-11-16",28.2706,28.4014,27.9936,28.186,286600.0],["2017-11-17",28.0244,28.563,27.8859,28.4861,411500.0],["2017-11-20",28.5476,28.9324,28.4784,28.9247,176400.0],["2017-11-21",29.0709,29.3171,28.8631,29.3094,363100.0],["2017-11-22",29.3094,29.471,28.8708,28.8862,343600.0],["2017-11-24",29.0478,29.1171,28.6246,28.6861,124300.0],["2017-11-27",28.6938,29.0863,28.6938,28.6938,145800.0],["2017-11-28",28.8323,29.8865,28.7323,29.8327,548500.0],["2017-11-29",30.0327,31.1485,29.8865,31.0177,529000.0],["2017-11-30",31.2947,31.3332,30.6637,30.8176,433500.0],["2017-12-01",30.7945,31.0484,29.7172,30.9638,466000.0],["2017-12-04",31.6368,31.892,30.9329,31.0025,492600.0],["2017-12-05",31.1727,31.1727,30.0743,30.0897,357800.0],["2017-12-06",30.0588,30.2599,29.7881,29.819,205700.0],["2017-12-07",29.703,30.0588,29.1151,29.7339,290900.0],["2017-12-08",29.9892,29.9892,29.3394,29.4245,332200.0],["2017-12-11",29.4322,29.5483,29.0764,29.177,312600.0],["2017-12-12",29.3549,29.7262,29.2621,29.4941,333200.0],["2017-12-13",29.4864,29.966,29.2389,29.3239,333700.0],["2017-12-14",29.4554,29.6179,29.0145,29.1228,545300.0],["2017-12-15",29.2234,30.2986,29.1925,29.9814,1420500.0],["2017-12-18",30.3063,30.8246,30.3063,30.724,485400.0],["2017-12-19",30.9406,31.1185,30.345,30.5152,519100.0],["2017-12-20",30.8168,30.8168,29.9505,30.3218,202600.0],["2017-12-21",30.5152,30.8091,30.3063,30.7163,194700.0],["2017-12-22",30.6853,30.6853,30.2754,30.577,182300.0],["2017-12-26",30.5693,30.6467,30.1594,30.3682,160000.0],["2017-12-27",30.3759,30.5074,30.1284,30.3295,348000.0],["2017-12-28",30.461,30.6312,30.2135,30.6312,213000.0],["2017-12-29",30.6389,30.7549,30.4378,30.4687,446500.0],["2018-01-02",30.7085,30.7472,29.9737,30.1671,307700.0],["2018-01-03",30.1284,30.1826,29.7107,29.9969,219500.0],["2018-01-04",30.2212,30.4997,29.8499,29.9118,342700.0],["2018-01-05",30.0975,30.0975,29.5947,29.9273,291400.0],["2018-01-08",29.9505,30.0201,29.7494,29.7649,344600.0],["2018-01-09",29.9118,30.2908,29.8035,29.8113,413700.0],["2018-01-10",29.9273,31.0179,29.8113,30.3295,373900.0],["2018-01-11",30.461,30.9483,30.4533,30.8014,318300.0],["2018-01-12",30.9638,30.987,29.9582,30.84,299700.0],["2018-01-16",31.0025,31.1881,30.4455,30.4687,326800.0],["2018-01-17",30.4687,30.9251,30.3295,30.8555,282600.0],["2018-01-18",30.84,30.9561,30.2444,30.2599,266900.0],["2018-01-19",30.1825,30.871,30.1825,30.871,309400.0],["2018-01-22",30.8787,31.0489,30.6467,30.9406,406400.0],["2018-01-23",30.8091,31.0412,30.5306,30.9174,224000.0],["2018-01-24",31.0644,31.0644,30.314,30.314,231600.0],["2018-01-25",30.5152,30.5384,29.819,30.4069,467800.0],["2018-01-26",30.6621,30.8091,29.9737,30.7859,342800.0],["2018-01-29",30.6699,30.8478,30.492,30.5074,290200.0],["2018-01-30",30.2212,30.5771,30.0433,30.2676,346700.0],["2018-01-31",30.3837,30.6544,30.2135,30.3373,347600.0],["2018-02-01",30.2831,30.8865,30.0897,30.8865,438000.0],["2018-02-02",30.7472,31.2423,30.6931,30.8787,440800.0],["2018-02-05",30.4456,31.0257,29.409,29.4168,376300.0],["2018-02-06",28.9063,29.966,28.6587,29.5715,475100.0],["2018-02-07",29.5328,29.9892,29.3781,29.7958,172000.0],["2018-02-08",29.9118,31.366,28.8444,28.8444,267200.0],["2018-02-09",29.324,29.5637,28.4035,29.3007,478300.0],["2018-02-12",29.44,29.9505,29.1151,29.672,291000.0],["2018-02-13",29.5019,29.819,29.3472,29.7958,176800.0],["2018-02-14",29.5792,30.6235,29.5792,30.5693,216500.0],["2018-02-15",30.8168,30.8168,30.3837,30.7936,214000.0],["2018-02-16",30.6467,31.4047,30.577,31.2423,304900.0],["2018-02-20",31.2345,31.4666,30.6776,30.9251,347400.0],["2018-02-21",30.9947,31.6522,30.9715,31.2732,395800.0],["2018-02-22",31.397,31.4898,30.7085,30.7085,175700.0],["2018-02-23",30.7782,31.0334,29.6798,31.0334,214000.0],["2018-02-26",31.1959,31.2809,30.8555,31.2732,163200.0],["2018-02-27",31.2577,31.7141,30.8091,30.8168,199500.0],["2018-02-28",30.9948,31.0721,30.0511,30.0897,300600.0],["2018-03-01",30.082,30.5074,29.8731,30.0356,233200.0],["2018-03-02",29.8731,30.5074,29.4941,30.4069,564500.0],["2018-03-05",30.2676,30.8478,29.4477,30.6157,368500.0],["2018-03-06",30.6853,31.1417,30.3837,31.0489,292200.0],["2018-03-07",30.7782,31.3583,29.0068,31.1262,331800.0],["2018-03-08",31.1262,31.1417,30.1516,30.7317,241800.0],["2018-03-09",30.9019,31.5053,30.6931,31.4511,648800.0],["2018-03-12",31.4821,31.8224,31.4589,31.6445,495100.0],["2018-03-13",31.7218,31.8998,31.4202,31.5439,311400.0],["2018-03-14",31.7141,31.7992,30.9638,31.0721,301700.0],["2018-03-15",31.0334,31.4898,30.9483,31.4821,301200.0],["2018-03-16",31.4511,31.8843,31.2809,31.3583,1081100.0],["2018-03-19",31.366,31.4356,30.5848,31.1649,318500.0],["2018-03-20",31.2577,31.3196,30.8478,30.9638,190000.0],["2018-03-21",31.0025,31.2964,30.6931,31.0334,243300.0],["2018-03-22",30.5538,30.8555,29.8886,29.9582,341400.0],["2018-03-23",30.0511,30.1207,28.5891,28.651,473000.0],["2018-03-26",29.1151,29.6488,28.651,29.6334,322200.0],["2018-03-27",29.6101,29.6875,29.03,29.2621,461600.0],["2018-03-28",29.3626,29.8577,28.7438,29.6952,439800.0],["2018-03-29",29.7726,29.9814,29.5637,29.6875,395700.0],["2018-04-02",29.6952,29.966,28.7129,29.0145,229400.0],["2018-04-03",29.1615,29.4787,28.9836,29.3472,376600.0],["2018-04-04",28.8521,29.7648,28.7979,29.6643,262100.0],["2018-04-05",29.9505,30.0046,29.4787,29.9505,399300.0],["2018-04-06",29.6334,29.8345,28.7438,29.0455,351000.0],["2018-04-09",29.3023,29.7226,28.8898,28.9054,322700.0],["2018-04-10",29.3568,29.7459,29.0844,29.6136,230500.0],["2018-04-11",29.349,29.6837,29.2323,29.5514,226300.0],["2018-04-12",29.7615,30.1662,29.5125,29.9716,165000.0],["2018-04-13",30.1273,30.1273,29.4346,29.5436,254500.0],["2018-04-16",29.6759,29.995,29.5124,29.8315,160900.0],["2018-04-17",30.065,30.1195,29.4346,29.6681,213700.0],["2018-04-18",29.7615,29.9016,29.3101,29.349,378900.0],["2018-04-19",29.3334,29.9872,29.3334,29.8315,520100.0],["2018-04-20",28.633,29.5747,27.8392,29.2167,1049800.0],["2018-04-23",29.1389,29.637,28.9599,29.6292,595500.0],["2018-04-24",29.8393,30.3063,29.8393,30.1273,582200.0],["2018-04-25",30.0183,30.2363,29.5825,29.707,486900.0],["2018-04-26",29.5981,29.7382,29.2945,29.3879,458100.0],["2018-04-27",29.4346,29.8393,29.2634,29.3879,254200.0],["2018-04-30",29.5358,29.6292,28.812,28.8198,286100.0],["2018-05-01",28.8198,29.1778,28.3295,29.1155,400200.0],["2018-05-02",28.9988,29.5747,28.7809,29.2478,331000.0],["2018-05-03",29.0922,29.1155,28.563,28.8665,283900.0],["2018-05-04",28.6641,29.5358,28.633,29.2478,226200.0],["2018-05-07",29.2712,29.5825,29.0611,29.3801,202200.0],["2018-05-08",29.1856,29.9016,29.1856,29.8627,277800.0],["2018-05-09",30.0261,30.2674,29.7382,30.065,334900.0],["2018-05-10",29.9561,30.174,29.7693,30.0884,227600.0],["2018-05-11",30.1584,30.3686,30.065,30.1195,162400.0],["2018-05-14",30.2207,30.283,29.9172,30.0183,286500.0],["2018-05-15",29.9639,30.4853,29.9639,30.4697,438800.0],["2018-05-16",30.5009,30.9134,30.3452,30.7344,515500.0],["2018-05-17",30.7266,30.9367,30.532,30.7655,604800.0],["2018-05-18",30.8978,30.8978,30.5943,30.641,529400.0],["2018-05-21",30.7421,31.2325,30.7421,31.1468,343300.0],["2018-05-22",31.2558,31.6216,30.5709,31.3259,380300.0],["2018-05-23",31.248,31.3803,31.0768,31.2636,258800.0],["2018-05-24",31.1235,31.1858,30.4386,31.0457,241600.0],["2018-05-25",30.9289,31.1313,30.7966,30.9834,188300.0],["2018-05-29",30.6487,30.8978,30.1429,30.3374,369500.0],["2018-05-30",30.6877,31.0145,30.532,30.8122,367400.0],["2018-05-31",30.7577,30.8978,30.3297,30.3452,322600.0],["2018-06-01",30.641,30.8822,30.5009,30.5009,401100.0],["2018-06-04",30.7266,31.0457,30.5787,31.0379,424700.0],["2018-06-05",31.069,31.2402,30.8978,31.2325,380100.0],["2018-06-06",31.2947,31.9563,31.2947,31.9485,475500.0],["2018-06-07",31.9952,32.2209,31.7539,31.894,234200.0],["2018-06-08",31.894,32.2131,31.8317,32.0886,432300.0],["2018-06-11",32.1742,32.2754,30.4153,31.8084,484200.0],["2018-06-12",31.8395,31.9018,31.069,31.1468,564900.0],["2018-06-13",31.0846,31.4815,30.8744,31.1079,382700.0],["2018-06-14",31.248,31.248,30.7188,30.9678,355100.0],["2018-06-15",30.9211,31.1935,30.602,31.1235,744200.0],["2018-06-18",30.9912,31.4192,30.5009,31.3959,359300.0],["2018-06-19",31.1624,31.8162,31.1546,31.6605,375600.0],["2018-06-20",31.8317,32.0341,31.6449,31.9718,363600.0],["2018-06-21",31.8784,32.2053,30.6254,31.9796,491500.0],["2018-06-22",32.0652,32.1586,31.536,31.8006,1343200.0],["2018-06-25",31.536,31.7383,31.0301,31.1468,437000.0],["2018-06-26",31.1936,31.1936,30.7577,31.0768,327100.0],["2018-06-27",30.9756,31.9874,30.3608,30.3686,320800.0],["2018-06-28",30.5554,30.7499,30.3997,30.5943,353700.0],["2018-06-29",30.8277,30.89,30.1039,30.1039,410500.0],["2018-07-02",29.8627,30.6332,29.8627,30.6254,392700.0],["2018-07-03",30.7344,30.82,30.4153,30.5476,348400.0],["2018-07-05",30.7499,31.0379,30.5087,30.9134,591500.0],["2018-07-06",30.8822,31.357,30.6721,31.2636,342300.0],["2018-07-09",31.4673,31.9686,31.0208,31.8041,467000.0],["2018-07-10",31.8354,31.8746,31.2479,31.4281,448900.0],["2018-07-11",31.2166,31.5221,31.1148,31.3811,285200.0],["2018-07-12",31.6161,31.6709,31.0207,31.3184,442800.0],["2018-07-13",31.3106,31.4516,31.0442,31.0991,221000.0],["2018-07-16",31.1617,31.3733,31.0051,31.1461,401800.0],["2018-07-17",31.2009,31.4281,31.1539,31.2088,260500.0],["2018-07-18",31.2636,31.5926,31.2401,31.5378,358700.0],["2018-07-19",31.4986,31.8198,31.1382,31.6239,312000.0],["2018-07-20",31.7649,33.6841,31.6788,33.6058,898000.0],["2018-07-23",33.8251,34.8278,33.6998,34.726,815700.0],["2018-07-24",34.7025,34.8983,34.256,34.491,507400.0],["2018-07-25",34.5302,34.5302,33.9035,34.0993,390600.0],["2018-07-26",34.0758,34.5223,34.0602,34.4675,406000.0],["2018-07-27",34.4597,34.6163,34.115,34.209,316200.0],["2018-07-30",34.209,34.538,33.6215,33.7781,415500.0],["2018-07-31",33.9035,33.9035,33.4021,33.4491,427000.0],["2018-08-01",33.6215,34.35,33.6215,34.303,507000.0],["2018-08-02",34.0758,34.632,34.0445,34.585,276900.0],["2018-08-03",34.5693,34.7417,34.0758,34.1385,267700.0],["2018-08-06",34.1463,34.3422,33.9427,34.2325,244500.0],["2018-08-07",34.35,34.6242,34.2717,34.3108,255800.0],["2018-08-08",34.2012,34.5223,34.0915,34.4127,316500.0],["2018-08-09",34.3187,34.4832,34.1385,34.1933,414000.0],["2018-08-10",33.9427,34.303,33.88,34.1072,266000.0],["2018-08-13",34.0288,34.2717,33.7703,34.0602,260300.0],["2018-08-14",34.2012,34.82,34.2012,34.6242,395400.0],["2018-08-15",34.4283,34.7103,34.2012,34.2952,294600.0],["2018-08-16",34.4597,35.0472,34.4048,34.8513,377600.0],["2018-08-17",34.7417,35.0393,34.679,35.0158,190100.0],["2018-08-20",35.0629,35.1569,34.7025,35.0629,220300.0],["2018-08-21",35.0785,35.572,35.0785,35.4937,382700.0],["2018-08-22",35.4154,35.6582,35.384,35.6112,300100.0],["2018-08-23",35.572,35.6269,35.1412,35.4545,253500.0],["2018-08-24",35.5564,35.6739,35.4624,35.525,199200.0],["2018-08-27",35.619,35.8384,35.4467,35.525,400100.0],["2018-08-28",35.5799,35.666,35.1647,35.2665,328800.0],["2018-08-29",35.3449,35.431,35.0159,35.2822,267000.0],["2018-08-30",35.1725,35.525,35.102,35.384,226000.0],["2018-08-31",35.243,35.9167,35.2195,35.7835,338800.0],["2018-09-04",35.76,36.0812,35.5093,35.9559,339900.0],["2018-09-05",35.9167,36.0577,35.5094,35.8384,219600.0],["2018-09-06",35.807,36.089,35.7992,35.9089,247100.0],["2018-09-07",35.9872,35.995,35.6817,35.8462,361500.0],["2018-09-10",36.0107,36.2535,35.901,35.9872,342500.0],["2018-09-11",35.901,36.183,35.901,36.0734,192200.0],["2018-09-12",35.9637,36.1987,35.525,35.713,284900.0],["2018-09-13",35.7209,35.9089,35.2665,35.3292,215900.0],["2018-09-14",35.2508,35.7835,35.2508,35.6582,330100.0],["2018-09-17",35.7365,35.7365,34.7652,34.8748,500000.0],["2018-09-18",34.8983,35.0158,34.5145,34.5458,370400.0],["2018-09-19",34.5145,34.9767,34.5145,34.8278,492100.0],["2018-09-20",35.0002,35.4545,34.9532,35.2743,319800.0],["2018-09-21",35.1098,35.3057,34.6477,34.7103,1318400.0],["2018-09-24",34.7965,34.7965,34.2482,34.3657,466000.0],["2018-09-25",34.4675,34.6007,34.256,34.2717,231200.0],["2018-09-26",34.2795,34.3187,33.6137,33.6763,334900.0],["2018-09-27",33.7625,33.8173,33.504,33.5275,283800.0],["2018-09-28",33.4021,33.8643,33.4021,33.7546,376300.0],["2018-10-01",33.8956,33.9505,33.1593,33.2298,285600.0],["2018-10-02",33.2455,33.4883,33.0183,33.2455,234900.0],["2018-10-03",33.3708,34.5223,33.3708,34.4832,524000.0],["2018-10-04",34.4597,34.8278,34.1463,34.3813,352800.0],["2018-10-05",34.5311,34.5941,34.0189,34.1922,297400.0],["2018-10-08",34.1843,34.7754,34.0188,34.6256,222800.0],["2018-10-09",34.4995,35.0748,34.4995,34.9487,564900.0],["2018-10-10",34.8778,35.3348,34.4995,34.5232,437700.0],["2018-10-11",34.4128,34.5074,33.3963,33.4515,446100.0],["2018-10-12",33.4515,33.8612,31.836,32.6792,688800.0],["2018-10-15",32.7659,33.089,32.1355,32.8762,398500.0],["2018-10-16",33.1284,33.1914,32.4743,33.1678,662200.0],["2018-10-17",33.0969,33.4988,32.5846,33.1993,349300.0],["2018-10-18",33.0968,33.546,32.3246,32.4428,412600.0],["2018-10-19",30.8274,33.0181,30.2915,32.5925,1324700.0],["2018-10-22",32.7974,32.8683,31.6705,31.6784,646400.0],["2018-10-23",31.3711,32.1591,31.0007,31.9542,448800.0],["2018-10-24",31.8518,31.8518,30.4806,30.5358,366300.0],["2018-10-25",30.5279,31.7966,30.2679,31.639,406700.0],["2018-10-26",31.2844,32.0803,30.985,31.7651,351100.0],["2018-10-29",32.1512,32.8998,32.0882,32.8447,420400.0],["2018-10-30",32.9235,33.5145,32.7974,33.286,951300.0],["2018-10-31",33.6879,34.3262,33.2072,33.4121,571800.0],["2018-11-01",33.5697,34.011,33.0732,33.9164,510000.0],["2018-11-02",34.1764,34.665,34.0425,34.665,773800.0],["2018-11-05",34.6965,35.0511,34.3104,34.9093,526600.0],["2018-11-06",34.7832,35.1694,34.5311,35.1457,404200.0],["2018-11-07",35.0748,35.3742,34.4759,35.2482,318000.0],["2018-11-08",35.1378,35.5476,34.9802,35.524,402900.0],["2018-11-09",35.4531,35.7052,35.2324,35.4531,350400.0],["2018-11-12",35.4688,35.6343,34.9172,34.9566,311900.0],["2018-11-13",35.1063,35.6185,35.0827,35.1693,258500.0],["2018-11-14",35.4136,35.5634,34.5468,34.7911,423900.0],["2018-11-15",34.6335,35.721,34.3262,35.6894,329700.0],["2018-11-16",35.2639,36.2332,35.2639,36.2017,513300.0],["2018-11-19",36.2647,36.5957,35.8234,36.0834,338600.0],["2018-11-20",35.9259,36.1938,35.65,35.918,309400.0],["2018-11-21",35.9731,36.4853,35.5318,35.8392,241600.0],["2018-11-23",35.6264,36.2805,35.5397,36.1701,126300.0],["2018-11-26",36.4696,36.8715,36.2568,36.4932,358400.0],["2018-11-27",36.312,36.5878,36.1938,36.4144,358500.0],["2018-11-28",36.6429,37.1157,36.0913,36.9897,359000.0],["2018-11-29",36.7375,37.1158,36.4459,36.7533,259800.0],["2018-11-30",36.6508,37.2655,36.6508,37.2103,417500.0],["2018-12-03",37.5334,37.5649,36.5563,36.9188,371100.0],["2018-12-04",36.6035,36.966,35.13,35.2482,362700.0],["2018-12-06",34.6414,35.2324,34.3734,35.2009,477900.0],["2018-12-07",35.2245,35.5082,34.6256,35.0827,404800.0],["2018-12-10",35.1302,35.1302,34.1236,34.6943,284400.0],["2018-12-11",34.9558,35.3046,33.973,34.0998,434000.0],["2018-12-12",34.4961,35.0747,34.401,34.8687,538200.0],["2018-12-13",34.8607,35.0668,34.2504,34.3217,313700.0],["2018-12-14",34.0839,34.6388,33.4419,33.5449,457800.0],["2018-12-17",33.5053,33.6718,33.0693,33.3943,727200.0],["2018-12-18",33.5211,33.9333,32.3718,32.6809,597700.0],["2018-12-19",32.7047,32.7285,30.9371,30.9847,638200.0],["2018-12-20",30.953,31.1353,30.1999,30.5091,874400.0],["2018-12-21",30.414,30.6835,29.6055,29.8433,1939600.0],["2018-12-24",29.5738,30.2396,29.4311,29.4469,200300.0],["2018-12-26",29.5658,30.5725,29.2012,30.5487,439500.0],["2018-12-27",30.0414,30.8341,29.6055,30.5012,370400.0],["2018-12-28",30.6914,31.3968,30.5329,31.056,357600.0],["2018-12-31",31.1828,31.4603,29.3914,31.4048,451600.0],["2019-01-02",30.9212,31.8249,30.8024,31.698,321100.0],["2019-01-03",31.5633,32.3084,31.2383,31.7377,307200.0],["2019-01-04",32.1102,32.7761,31.8487,32.7285,308700.0],["2019-01-07",32.6646,32.7924,32.3373,32.7285,434600.0],["2019-01-08",32.9361,33.5429,32.5129,33.4711,503100.0],["2019-01-09",33.4311,33.7585,33.0958,33.6467,237200.0],["2019-01-10",33.487,33.5589,33.0559,33.479,165800.0],["2019-01-11",33.2794,33.7106,33.1357,33.6467,261800.0],["2019-01-14",33.4072,33.6547,32.6886,33.2635,271200.0],["2019-01-15",33.2555,33.3752,32.7045,33.1756,487000.0],["2019-01-16",33.3912,34.2775,33.3273,34.2456,314200.0],["2019-01-17",34.2056,34.6208,33.3673,34.5809,423800.0],["2019-01-18",34.6288,35.1797,34.4691,34.9402,335100.0],["2019-01-22",34.7166,35.076,34.3015,34.4532,319400.0],["2019-01-23",34.7326,34.7805,34.1657,34.3813,278500.0],["2019-01-24",34.557,34.8923,33.9182,34.549,226800.0],["2019-01-25",34.8683,34.8683,33.5349,34.2296,493300.0],["2019-01-28",33.9022,34.1577,33.4391,33.9901,442000.0],["2019-01-29",34.022,34.3573,33.8783,34.1338,197100.0],["2019-01-30",34.3254,34.3254,33.511,33.5988,350200.0],["2019-01-31",33.479,33.7106,32.8004,33.6787,367700.0],["2019-02-01",33.7425,34.7246,31.938,33.4232,376500.0],["2019-02-04",33.4152,33.9102,33.0638,33.8942,276300.0],["2019-02-05",33.9421,34.03,33.3193,33.5828,237200.0],["2019-02-06",33.5349,33.9102,33.4551,33.8543,265000.0],["2019-02-07",33.8863,34.5011,33.8703,34.0939,221000.0],["2019-02-08",33.9741,34.1418,33.3433,33.5749,334000.0],["2019-02-11",33.6068,34.014,33.479,34.014,162400.0],["2019-02-12",34.2136,34.4452,33.9022,34.0619,212600.0],["2019-02-13",34.1657,34.517,34.006,34.4691,210900.0],["2019-02-14",34.2615,34.3893,33.9421,34.006,303100.0],["2019-02-15",34.2695,34.6049,34.1577,34.4532,520600.0],["2019-02-19",34.2615,35.2596,34.2615,35.1079,316800.0],["2019-02-20",35.044,35.8584,34.9642,35.8584,269000.0],["2019-02-21",35.8504,35.8584,34.7166,35.8345,205100.0],["2019-02-22",35.8744,35.8744,35.6109,35.8345,174400.0],["2019-02-25",35.9942,36.3056,35.3075,35.3394,248300.0],["2019-02-26",35.2436,35.4752,34.8204,34.8284,183100.0],["2019-02-27",34.8444,34.9801,34.6687,34.9242,326400.0],["2019-02-28",34.9722,35.2277,34.8763,34.9881,232100.0],["2019-03-01",35.2516,35.2516,34.7007,34.9482,232300.0],["2019-03-04",34.9322,35.2915,34.3973,34.7885,325200.0],["2019-03-05",34.8683,34.8683,34.4212,34.5569,202500.0],["2019-03-06",34.5011,34.541,33.2395,33.3034,354900.0],["2019-03-07",33.2555,33.495,32.2175,32.2335,405000.0],["2019-03-08",32.0897,32.6566,31.8502,32.6167,298600.0],["2019-03-11",32.7525,33.0159,32.457,32.7844,234300.0],["2019-03-12",32.8882,33.0239,32.457,32.6007,213800.0],["2019-03-13",32.7365,33.0,32.457,32.7445,310500.0],["2019-03-14",32.7604,32.8163,32.5129,32.6007,163300.0],["2019-03-15",32.6007,32.8083,32.3692,32.6167,646000.0],["2019-03-18",32.6566,33.1756,32.6566,33.0798,260800.0],["2019-03-19",33.1676,33.1996,32.1616,32.1935,263600.0],["2019-03-20",32.2015,32.5049,31.1476,31.1476,565300.0],["2019-03-21",31.0917,31.8662,30.9959,31.5468,447000.0],["2019-03-22",31.2594,31.3791,30.0058,30.2533,516800.0],["2019-03-25",30.3092,30.7723,30.0058,30.5567,301100.0],["2019-03-26",30.6525,31.7783,30.6525,31.6985,466300.0],["2019-03-27",31.5867,31.7384,31.2434,31.5069,464400.0],["2019-03-28",31.5867,32.0259,31.4909,31.93,248300.0],["2019-03-29",32.2494,32.2574,31.6745,31.9939,332900.0],["2019-04-01",32.2494,32.7525,32.2335,32.7365,234200.0],["2019-04-02",32.7125,32.8483,32.4491,32.7365,212000.0],["2019-04-03",33.1437,33.2315,32.7285,32.8882,183800.0],["2019-04-04",33.0399,33.503,32.2095,33.4631,201700.0],["2019-04-05",33.5828,33.998,33.511,33.8703,324700.0],["2019-04-08",33.7578,33.9747,33.5489,33.6534,272100.0],["2019-04-09",33.4847,33.6534,32.85,32.8982,245300.0],["2019-04-10",32.9062,33.6694,32.858,33.6694,327400.0],["2019-04-11",33.798,33.9426,33.3642,33.4847,148200.0],["2019-04-12",33.8542,34.3603,33.6212,34.2077,209200.0],["2019-04-15",34.1033,34.2479,33.4204,33.4766,183500.0],["2019-04-16",33.6052,34.0952,33.5329,33.9426,325700.0],["2019-04-17",34.1193,34.1675,33.573,34.0952,188800.0],["2019-04-18",33.9908,34.2077,33.2919,33.5409,269700.0],["2019-04-22",33.6775,33.6775,32.3921,32.8741,339100.0],["2019-04-23",32.7616,33.8382,32.5528,33.5489,310400.0],["2019-04-24",33.4124,33.9506,33.2276,33.814,174800.0],["2019-04-25",33.6293,33.7578,33.1231,33.4847,169300.0],["2019-04-26",33.4686,33.9988,32.8179,33.9988,191300.0],["2019-04-29",34.1032,34.6897,34.0872,34.1595,330500.0],["2019-04-30",34.2238,34.4567,33.9426,34.2157,321000.0],["2019-05-01",34.2157,34.3844,33.5088,33.5168,607300.0],["2019-05-02",33.5489,34.2318,33.5088,33.9265,174400.0],["2019-05-03",34.1033,34.8343,34.0631,34.7379,178700.0],["2019-05-06",34.1997,34.8986,34.1997,34.7781,266800.0],["2019-05-07",34.3282,34.7219,34.0711,34.3684,230000.0],["2019-05-08",34.3282,34.5612,34.1193,34.1916,149800.0],["2019-05-09",33.9345,34.2077,33.798,33.9988,203700.0],["2019-05-10",33.806,34.3282,33.4284,34.3041,266000.0],["2019-05-13",33.6052,33.7899,32.5527,32.6893,231500.0],["2019-05-14",32.8741,33.7417,32.7215,33.6453,217400.0],["2019-05-15",33.2356,33.2356,32.601,33.0428,238400.0],["2019-05-16",33.1231,33.6212,33.083,33.3561,110400.0],["2019-05-17",32.9785,33.565,32.7857,32.8018,214900.0],["2019-05-20",32.6893,33.1071,32.4483,32.6331,206800.0],["2019-05-21",32.7777,32.9384,32.609,32.7857,226800.0],["2019-05-22",32.7134,32.7295,32.2314,32.4081,364500.0],["2019-05-23",32.1029,32.127,31.4441,31.902,427700.0],["2019-05-24",32.0225,32.8821,31.8056,32.6813,265700.0],["2019-05-28",32.5447,32.7536,31.9743,31.9984,235100.0],["2019-05-29",31.7494,32.4001,31.5807,32.3278,208800.0],["2019-05-30",32.3278,32.5126,31.6931,32.0788,193400.0],["2019-05-31",31.6771,31.8699,31.2834,31.661,431100.0],["2019-06-03",31.6449,32.0466,31.3879,31.8217,309100.0],["2019-06-04",32.135,32.5367,32.1189,32.4483,302800.0],["2019-06-05",32.2957,32.4483,31.8538,32.3198,179700.0],["2019-06-06",32.1993,32.5367,31.428,32.127,215500.0],["2019-06-07",32.0707,32.0868,31.7494,32.0225,255700.0],["2019-06-10",32.2796,32.6893,31.8859,32.4804,197900.0],["2019-06-11",32.6331,32.6733,32.135,32.2716,162700.0],["2019-06-12",32.2796,32.2876,31.902,32.0627,154700.0],["2019-06-13",32.1591,32.5206,31.9583,32.0868,124500.0],["2019-06-14",32.1189,32.2314,31.7253,32.0547,184200.0],["2019-06-17",32.0466,32.2394,31.3155,31.3718,270300.0],["2019-06-18",31.4762,32.4081,31.4762,32.3278,224500.0],["2019-06-19",32.376,32.7536,31.9904,31.9904,217200.0],["2019-06-20",32.2635,32.2635,31.6931,32.0305,286100.0],["2019-06-21",31.7895,32.1591,31.7654,31.902,615200.0],["2019-06-24",31.8779,32.2153,31.5566,31.5807,391800.0],["2019-06-25",31.5405,31.7735,31.0504,31.5084,339700.0],["2019-06-26",31.8699,32.2314,31.7574,31.7815,483700.0],["2019-06-27",31.6931,32.2073,31.6931,32.1752,308400.0],["2019-06-28",32.4081,32.9384,32.1832,32.5768,592300.0],["2019-07-01",32.9384,33.1312,32.5287,32.7215,229300.0],["2019-07-02",32.5929,32.8018,31.9904,32.3037,182900.0],["2019-07-03",32.384,32.625,32.2796,32.625,93600.0],["2019-07-05",32.7697,33.0669,32.7536,33.0508,140000.0],["2019-07-08",32.8406,33.0266,32.3392,32.4605,201500.0],["2019-07-09",32.2826,32.6546,32.1775,32.5009,174600.0],["2019-07-10",32.509,32.6061,32.0804,32.0885,156800.0],["2019-07-11",32.1209,32.6303,32.0885,32.6061,224900.0],["2019-07-12",32.8082,32.8082,32.5171,32.5737,287600.0],["2019-07-15",32.5252,32.5252,31.5548,31.6599,241200.0],["2019-07-16",31.6842,31.9349,31.4901,31.6114,168100.0],["2019-07-17",31.5305,31.5305,31.1504,31.2394,176600.0],["2019-07-18",31.1343,31.6437,31.1343,31.3688,260600.0],["2019-07-19",31.1828,32.2341,31.1828,31.6599,533400.0],["2019-07-22",31.5144,31.5467,30.4873,31.2071,385100.0],["2019-07-23",31.393,31.7974,31.0534,31.7812,268600.0],["2019-07-24",31.7084,32.6465,31.3364,32.5171,354700.0],["2019-07-25",32.5495,32.8406,32.323,32.6708,326000.0],["2019-07-26",32.7597,33.253,32.5171,33.067,386400.0],["2019-07-29",32.9215,33.2126,32.9215,33.1155,303300.0],["2019-07-30",32.881,33.9647,32.881,33.8353,477800.0],["2019-07-31",33.714,34.458,33.6331,33.8919,700800.0],["2019-08-01",33.8676,34.2396,32.6708,32.8568,765400.0],["2019-08-02",32.8487,32.9942,32.0157,32.3877,237700.0],["2019-08-05",31.7327,31.7408,30.7946,31.3203,491800.0],["2019-08-06",31.5386,31.6842,31.1343,31.6276,389900.0],["2019-08-07",31.1019,31.3688,30.6976,31.3203,279700.0],["2019-08-08",31.6195,32.1047,31.5144,31.7812,385300.0],["2019-08-09",31.6923,32.1856,31.6276,32.0643,274700.0],["2019-08-12",31.7084,31.9187,31.579,31.8621,260800.0],["2019-08-13",31.854,32.6141,31.7246,32.1936,419400.0],["2019-08-14",31.5386,31.8783,31.2475,31.5548,232900.0],["2019-08-15",31.7327,32.1047,31.4497,31.5467,312800.0],["2019-08-16",31.757,32.3473,31.7489,32.2502,296300.0],["2019-08-19",32.8406,33.0266,32.5495,32.9053,322600.0],["2019-08-20",32.7031,32.9295,32.2341,32.2826,300800.0],["2019-08-21",32.5737,32.5899,32.2422,32.4201,207900.0],["2019-08-22",32.6465,32.7516,32.2017,32.6142,214600.0],["2019-08-23",32.509,32.7112,31.3607,31.5224,348500.0],["2019-08-26",31.8459,31.9915,31.4011,31.6114,427600.0],["2019-08-27",31.8055,31.8136,30.7461,30.9078,324900.0],["2019-08-28",30.7704,31.4901,30.738,31.393,212900.0],["2019-08-29",31.7327,32.1694,31.7327,32.1047,249800.0],["2019-08-30",32.2422,32.323,31.8297,32.0966,414900.0],["2019-09-03",31.9429,32.1209,31.0291,31.4254,353700.0],["2019-09-04",31.7003,31.8055,31.199,31.3526,221500.0],["2019-09-05",31.9025,32.3796,31.8782,31.9591,346300.0],["2019-09-06",31.951,32.0562,31.668,31.757,236600.0],["2019-09-09",32.0319,32.5252,31.7408,32.2745,446500.0],["2019-09-10",32.412,32.5252,32.0157,32.4363,320700.0],["2019-09-11",32.6384,33.1155,32.2017,32.9376,330900.0],["2019-09-12",32.7031,33.2449,32.5656,33.0994,346300.0],["2019-09-13",33.4795,33.714,33.1641,33.4471,306900.0],["2019-09-16",33.1721,33.6654,33.1721,33.3824,304000.0],["2019-09-17",33.2045,33.3177,32.8406,33.2368,276500.0],["2019-09-18",33.1721,33.439,32.97,33.2611,410300.0],["2019-09-19",33.2368,33.7301,32.8648,32.9376,339400.0],["2019-09-20",33.0508,33.3339,32.8406,32.9295,631400.0],["2019-09-23",32.8082,33.2449,32.6465,32.9862,278300.0],["2019-09-24",32.9295,33.1317,32.1936,32.3715,337100.0],["2019-09-25",32.3716,32.9053,32.1694,32.8244,254600.0],["2019-09-26",32.8891,32.9457,32.4282,32.4443,352100.0],["2019-09-27",32.6546,33.0508,32.4848,32.6869,298600.0],["2019-09-30",32.8729,32.9457,32.5899,32.7193,365400.0],["2019-10-01",33.4794,33.4794,32.04,32.1775,480200.0],["2019-10-02",32.137,32.2341,31.7003,31.9672,225400.0],["2019-10-03",31.951,32.0804,31.5305,31.9996,241000.0],["2019-10-04",32.0238,32.5333,31.7408,32.5252,296700.0],["2019-10-07",32.5171,32.8755,32.2645,32.8022,321600.0],["2019-10-08",32.4926,32.4926,32.0202,32.0528,181700.0],["2019-10-09",32.2157,32.4356,31.9143,32.2727,187500.0],["2019-10-10",32.4112,32.7044,32.2971,32.3786,211000.0],["2019-10-11",32.794,33.2094,32.7533,32.7696,293000.0],["2019-10-14",32.4519,32.8347,32.403,32.7614,156200.0],["2019-10-15",32.851,33.2094,32.7207,33.0058,264600.0],["2019-10-16",32.9814,33.2827,32.7614,32.9406,143400.0],["2019-10-17",33.1442,33.3968,32.8917,33.3235,317300.0],["2019-10-18",32.7125,34.6919,32.7125,34.4557,531100.0],["2019-10-21",34.3742,34.9363,33.9914,34.2846,575100.0],["2019-10-22",34.2195,34.8223,34.0566,34.5942,292800.0],["2019-10-23",34.5371,34.8304,34.3905,34.8222,235800.0],["2019-10-24",34.8223,34.8223,34.0566,34.3987,203400.0],["2019-10-25",34.3661,34.806,34.3661,34.5372,177700.0],["2019-10-28",34.6593,35.1481,34.6593,34.9281,303200.0],["2019-10-29",34.7978,35.3843,34.7326,35.3761,283500.0],["2019-10-30",35.1806,35.7753,34.9281,35.4739,384700.0],["2019-10-31",35.2702,35.2702,34.2358,34.472,283000.0],["2019-11-01",34.7734,35.2703,34.5697,35.2458,274900.0],["2019-11-04",35.6124,35.6124,35.1073,35.4902,238600.0],["2019-11-05",35.6368,35.9137,35.1399,35.5553,259900.0],["2019-11-06",35.5065,35.8323,35.2621,35.759,302900.0],["2019-11-07",36.1581,36.3047,35.7916,35.9545,291900.0],["2019-11-08",35.8812,36.0197,35.6775,35.9708,207300.0],["2019-11-11",35.7427,36.0766,35.702,35.93,142400.0],["2019-11-12",35.8649,36.1255,35.759,35.9219,161900.0],["2019-11-13",35.6042,35.9871,35.5309,35.7508,238100.0],["2019-11-14",35.7427,35.7916,35.4413,35.5553,197100.0],["2019-11-15",35.7264,35.759,35.3599,35.4006,249200.0],["2019-11-18",35.2947,35.3273,35.0666,35.2295,200300.0],["2019-11-19",35.3273,35.6694,35.2214,35.5391,149000.0],["2019-11-20",35.2865,35.5553,35.0666,35.2865,287000.0],["2019-11-21",35.4902,35.4902,35.1155,35.3517,182200.0],["2019-11-22",35.4495,35.6287,35.2621,35.425,185700.0],["2019-11-25",35.4495,36.0034,35.3517,35.7916,221800.0],["2019-11-26",35.702,35.8812,35.4739,35.5635,222500.0],["2019-11-27",35.702,35.9952,35.6042,35.8323,122700.0],["2019-11-29",35.6938,35.8975,35.5879,35.7183,69700.0],["2019-12-02",35.7916,35.9545,35.0992,35.1562,260100.0],["2019-12-03",34.7978,34.9037,34.3335,34.5616,227000.0],["2019-12-04",34.7489,35.4169,34.7489,35.2214,393600.0],["2019-12-05",35.3517,35.5635,35.0748,35.1481,245000.0],["2019-12-06",35.5798,35.9382,35.482,35.6612,285100.0],["2019-12-09",35.7268,35.899,34.5461,35.817,261000.0],["2019-12-10",35.7268,35.8826,35.6202,35.8088,152100.0],["2019-12-11",35.8006,35.9482,35.7022,35.9154,221200.0],["2019-12-12",36.0466,37.1782,36.022,36.965,358400.0],["2019-12-13",36.7764,36.9978,36.3254,36.596,194200.0],["2019-12-16",36.9896,37.4734,36.8584,37.1864,264200.0],["2019-12-17",37.1946,37.7276,37.0552,37.621,253300.0],["2019-12-18",37.7194,37.9408,37.5636,37.8506,348000.0],["2019-12-19",38.0064,38.072,37.6866,37.826,377700.0],["2019-12-20",37.9736,38.1376,37.8916,37.9736,1775100.0],["2019-12-23",38.0392,38.0392,37.6538,37.9244,432200.0],["2019-12-24",37.9162,38.113,37.6784,38.0228,137900.0],["2019-12-26",38.0228,38.0474,37.334,37.8588,194600.0],["2019-12-27",37.7604,37.9408,37.58,37.662,203700.0],["2019-12-30",37.744,37.7522,37.416,37.4816,319000.0],["2019-12-31",37.5062,37.8014,37.4734,37.7112,293100.0],["2020-01-02",37.8014,37.8014,37.3176,37.58,210900.0],["2020-01-03",37.17,37.6046,37.0224,37.539,330700.0],["2020-01-06",37.2013,37.2013,36.7978,36.9872,304100.0],["2020-01-07",36.8637,37.0284,36.4189,36.4601,202000.0],["2020-01-08",36.4436,36.8637,36.4354,36.7401,290000.0],["2020-01-09",36.946,36.946,36.3036,36.7566,263000.0],["2020-01-10",36.6248,36.8966,36.353,36.4931,195000.0],["2020-01-13",36.5589,36.9378,36.2789,36.9296,232200.0],["2020-01-14",36.8966,37.2013,36.7154,37.0696,300400.0],["2020-01-15",37.0119,37.1025,36.4684,36.6413,284200.0],["2020-01-16",36.9543,37.4237,36.6742,37.2343,306300.0],["2020-01-17",37.4896,37.4896,37.0696,37.2343,222800.0],["2020-01-21",36.9707,37.1272,36.4683,36.4931,258000.0],["2020-01-22",36.5178,36.6495,36.2954,36.5013,203800.0],["2020-01-23",36.4931,36.7484,36.2213,36.6331,380600.0],["2020-01-24",36.8554,37.2672,35.5624,36.246,341100.0],["2020-01-27",35.6201,36.2377,35.3565,35.793,401700.0],["2020-01-28",36.1472,36.1472,35.6448,35.6612,221000.0],["2020-01-29",35.7765,36.0071,35.1094,35.1259,278400.0],["2020-01-30",34.9035,35.9907,34.8788,35.6365,193300.0],["2020-01-31",35.3977,35.4059,34.8212,34.8953,288800.0],["2020-02-03",35.2,35.653,35.2,35.5706,381600.0],["2020-02-04",36.1471,36.2377,35.9001,35.933,196300.0],["2020-02-05",36.2789,36.8801,36.1966,36.7895,225500.0],["2020-02-06",36.979,37.0366,36.3777,36.4272,124600.0],["2020-02-07",36.246,36.4025,35.7601,35.9248,163200.0],["2020-02-10",35.7848,36.0401,35.5789,36.0401,249900.0],["2020-02-11",36.246,36.6001,36.0566,36.1554,271000.0],["2020-02-12",36.5095,36.5672,36.0318,36.2954,181400.0],["2020-02-13",36.1142,36.6001,36.1142,36.5919,154100.0],["2020-02-14",36.5095,36.6248,36.1636,36.3448,189100.0],["2020-02-18",36.1883,36.1883,35.6612,35.8754,149700.0],["2020-02-19",36.0236,36.1142,35.6942,35.7436,197300.0],["2020-02-20",35.6859,36.2707,35.6859,36.2377,131100.0],["2020-02-21",36.1307,36.1307,35.4718,35.5706,177600.0],["2020-02-24",34.6071,35.0271,34.4835,34.8871,221400.0],["2020-02-25",34.8953,35.0024,33.4952,33.7505,222200.0],["2020-02-26",34.0223,34.187,33.1822,33.4293,270700.0],["2020-02-27",32.7375,33.7999,31.9633,31.9633,402600.0],["2020-02-28",30.8515,31.7163,29.9455,30.7115,534200.0],["2020-03-02",30.7856,32.5481,30.6703,32.4657,249700.0],["2020-03-03",32.5481,33.1905,31.4033,31.7163,371300.0],["2020-03-04",32.0539,32.5316,31.0903,32.4575,384900.0],["2020-03-05",31.4527,31.708,30.0691,30.5385,327000.0],["2020-03-06",29.2208,30.7444,29.2208,30.1597,319700.0],["2020-03-09",27.7301,28.0019,25.8029,26.3135,456700.0],["2020-03-10",27.4583,28.0019,25.91,27.8948,352300.0],["2020-03-11",26.9477,27.483,25.6135,25.9347,588800.0],["2020-03-12",23.991,25.0946,21.9568,22.0227,890800.0],["2020-03-13",23.7604,26.1818,22.3439,26.1324,972400.0],["2020-03-16",22.2368,25.3252,22.2368,23.7769,692500.0],["2020-03-17",24.1805,26.4783,22.6404,26.2806,970900.0],["2020-03-18",24.3864,26.8406,22.8215,23.8346,760700.0],["2020-03-19",23.6781,25.9347,22.5168,25.3582,607500.0],["2020-03-20",25.5064,25.9759,23.4969,23.8098,1001900.0],["2020-03-23",23.6945,24.8311,22.4015,23.9663,966400.0],["2020-03-24",25.2429,26.923,24.3452,26.9148,867400.0],["2020-03-25",27.1371,27.5489,24.9382,26.4453,654500.0],["2020-03-26",26.7253,28.8584,25.5394,28.6278,523400.0],["2020-03-27",27.1701,28.3643,26.6018,27.203,515300.0],["2020-03-30",27.343,28.3807,26.3877,27.8125,361100.0],["2020-03-31",27.483,28.216,27.1948,28.0101,499100.0],["2020-04-01",26.5359,27.3101,26.3382,27.1042,474200.0],["2020-04-02",26.7583,28.2984,26.7583,28.0184,386500.0],["2020-04-03",27.5407,28.2407,26.4535,27.0795,439600.0],["2020-04-06",28.3674,28.7912,27.2373,27.9104,472200.0],["2020-04-07",28.8826,29.3811,27.3121,27.4949,400300.0],["2020-04-08",28.0184,28.6416,27.4866,28.0849,398300.0],["2020-04-09",28.9324,30.6524,28.6748,30.5278,408900.0],["2020-04-13",30.4696,30.4696,28.4671,28.8826,296200.0],["2020-04-14",29.863,29.9129,28.3674,28.625,564200.0],["2020-04-15",27.6029,27.9436,26.5394,26.6391,338700.0],["2020-04-16",27.1958,27.6528,25.1767,25.6919,503800.0],["2020-04-17",26.5975,27.6611,26.3815,27.4368,422900.0],["2020-04-20",26.6474,27.9104,26.4397,27.3703,355300.0],["2020-04-21",26.4064,27.3952,26.0741,27.0961,322900.0],["2020-04-22",27.8356,28.0932,26.448,26.5726,302000.0],["2020-04-23",26.6308,27.2207,26.4397,26.9548,465100.0],["2020-04-24",27.1709,27.6113,26.099,27.3454,660400.0],["2020-04-27",27.7442,31.4418,27.121,30.9349,781000.0],["2020-04-28",30.9515,31.9902,30.4779,30.6773,585000.0],["2020-04-29",31.9736,33.6188,31.4833,32.5137,750500.0],["2020-04-30",31.4667,32.0899,30.8352,31.6412,675100.0],["2020-05-01",30.6856,31.4002,30.5278,31.3421,679600.0],["2020-05-04",30.8269,31.5082,30.5527,31.3421,440200.0],["2020-05-05",32.173,32.2311,31.2424,31.4335,422900.0],["2020-05-06",31.5581,31.5747,30.6192,30.7687,396400.0],["2020-05-07",31.2091,31.8323,30.8518,31.0429,399800.0],["2020-05-08",31.8074,32.3724,31.3587,32.3392,368300.0],["2020-05-11",31.6578,31.8905,30.7521,31.608,616700.0],["2020-05-12",31.6578,31.6578,29.8381,29.9129,399500.0],["2020-05-13",29.4725,29.5473,28.2428,29.2814,652500.0],["2020-05-14",28.4505,29.539,27.4035,29.1318,523200.0],["2020-05-15",28.8992,29.7384,28.6,29.7301,826100.0],["2020-05-18",31.4833,32.738,31.0679,32.5718,512200.0],["2020-05-19",32.2976,32.5469,31.0346,31.0346,346100.0],["2020-05-20",31.8739,32.8876,31.7908,32.6881,399800.0],["2020-05-21",32.2478,33.0621,32.2478,32.3973,256300.0],["2020-05-22",32.0982,32.7712,32.0982,32.4555,229600.0],["2020-05-26",33.2365,34.1505,33.0122,33.7766,505400.0],["2020-05-27",34.4497,36.8676,34.4081,36.6017,763200.0],["2020-05-28",36.7264,36.743,34.0924,34.6325,614300.0],["2020-05-29",33.9345,34.4081,33.3944,34.2253,606900.0],["2020-06-01",34.5826,34.8236,34.0508,34.3251,317000.0],["2020-06-02",34.807,35.0147,34.0176,34.1921,284600.0],["2020-06-03",35.1643,36.1365,35.0646,35.2557,383500.0],["2020-06-04",35.0646,36.0035,34.7987,35.8373,406600.0],["2020-06-05",36.8012,38.5959,36.2943,38.0725,726900.0],["2020-06-08",38.0143,38.6707,37.549,37.8564,479700.0],["2020-06-09",36.7679,37.4659,36.6018,36.8344,689800.0],["2020-06-10",36.6184,36.8178,34.6574,34.7322,473700.0],["2020-06-11",33.3446,33.6104,32.1647,32.1979,683400.0],["2020-06-12",33.7766,33.7766,31.6246,32.6549,508400.0],["2020-06-15",30.9931,31.4916,29.7882,30.9598,1906700.0],["2020-06-16",31.8988,33.3363,31.8489,32.8709,812800.0],["2020-06-17",33.0288,33.0288,30.3782,30.5527,791300.0],["2020-06-18",30.2037,31.7077,30.2037,31.0263,757400.0],["2020-06-19",31.2922,31.3171,28.733,29.2648,14170400.0],["2020-06-22",29.3562,29.6802,28.6831,29.5805,1197100.0],["2020-06-23",30.3533,30.453,29.0903,29.1235,680100.0],["2020-06-24",28.7081,28.8244,27.7359,28.3009,768900.0],["2020-06-25",28.2511,29.1318,27.9104,28.9407,488200.0],["2020-06-26",28.276,28.9407,27.5116,27.7027,1935600.0],["2020-06-29",28.4006,29.1817,28.0184,28.7579,523300.0],["2020-06-30",28.4089,29.4974,28.4089,29.3229,496600.0],["2020-07-01",29.3063,29.4891,28.2012,28.2428,461500.0],["2020-07-02",29.1318,29.3229,28.3175,28.4505,592100.0],["2020-07-06",29.1628,29.322,28.241,28.5091,347100.0],["2020-07-07",28.132,28.2829,27.4113,27.5371,379400.0],["2020-07-08",27.47,27.9142,26.8415,27.1264,407900.0],["2020-07-09",26.9504,27.2605,26.1376,26.389,415400.0],["2020-07-10",26.4644,27.5035,26.4644,27.4616,333500.0],["2020-07-13",27.9142,28.3415,27.1599,27.7633,327700.0],["2020-07-14",27.713,28.241,27.1516,27.5789,415500.0],["2020-07-15",28.4505,29.1796,28.1572,28.9533,437900.0],["2020-07-16",28.97,29.565,28.7354,29.1209,367600.0],["2020-07-17",28.9198,29.4561,28.903,28.9784,439100.0],["2020-07-20",28.9114,29.1879,28.308,28.3918,375000.0],["2020-07-21",28.8611,29.7745,28.4924,29.6991,325400.0],["2020-07-22",29.322,29.5902,28.8444,29.2131,284000.0],["2020-07-23",29.1377,30.3863,29.1377,30.3612,512500.0],["2020-07-24",30.1684,30.8723,29.4812,30.2354,346700.0],["2020-07-27",30.2103,30.2103,29.3891,29.6237,210900.0],["2020-07-28",29.4058,29.7494,29.0203,29.0539,299800.0],["2020-07-29",29.146,29.9757,28.9198,29.8919,319100.0],["2020-07-30",29.1963,29.7494,28.7773,29.6069,275500.0],["2020-07-31",29.7326,29.9505,28.8946,29.5902,379300.0],["2020-08-03",29.7745,30.093,29.2634,29.5734,302400.0],["2020-08-04",29.5399,29.8416,29.1377,29.5399,194000.0],["2020-08-05",29.7829,30.3947,29.6405,30.3109,272400.0],["2020-08-06",30.0595,30.4533,29.8751,30.1097,224900.0],["2020-08-07",29.7997,30.9813,29.7494,30.864,358900.0],["2020-08-10",31.0399,31.5008,30.8304,30.8723,310700.0],["2020-08-11",31.526,31.9534,31.1237,31.35,326700.0],["2020-08-12",31.9534,31.9534,30.9897,31.3751,226300.0],["2020-08-13",31.1573,31.2662,30.6377,30.7383,227200.0],["2020-08-14",30.4198,31.2662,30.3025,30.8975,407400.0],["2020-08-17",30.7634,30.8975,30.2857,30.6964,283600.0],["2020-08-18",30.6628,30.6712,29.8164,29.9589,233100.0],["2020-08-19",30.1768,30.3276,29.8835,29.9924,190300.0],["2020-08-20",29.5902,29.7494,29.0874,29.3723,224600.0],["2020-08-21",29.2885,29.5231,28.9533,29.2215,239100.0],["2020-08-24",29.6824,30.0259,29.1963,29.9757,266700.0],["2020-08-25",30.4533,30.5539,29.9086,30.1014,217700.0],["2020-08-26",30.0427,30.6377,29.2382,29.431,259000.0],["2020-08-27",29.5734,30.1935,29.5734,29.984,251100.0],["2020-08-28",30.1684,30.1684,29.6153,29.8919,225800.0],["2020-08-31",29.7075,29.8835,29.3974,29.4058,392900.0],["2020-09-01",29.2298,29.6069,29.1041,29.6069,292000.0],["2020-09-02",29.5148,29.9505,29.4729,29.7745,377400.0],["2020-09-03",29.9421,30.6545,29.5986,29.674,308900.0],["2020-09-04",30.269,30.5204,29.7913,30.3109,361400.0],["2020-09-08",29.9757,30.0343,28.9114,28.9617,492700.0],["2020-09-09",29.1628,29.4561,28.2829,28.7689,397500.0],["2020-09-10",28.9701,29.7997,28.2326,28.2913,312900.0],["2020-09-11",28.2075,28.66,27.998,28.5343,281300.0],["2020-09-14",28.66,29.2969,28.66,29.1544,226300.0],["2020-09-15",29.2466,29.2466,28.5846,28.6516,243300.0],["2020-09-16",28.6516,29.1041,28.4505,28.5343,325100.0],["2020-09-17",28.0231,28.417,27.9477,28.2745,283700.0],["2020-09-18",28.6181,28.6181,27.6209,27.7298,1558600.0],["2020-09-21",26.9421,28.6767,25.9197,26.2633,516200.0],["2020-09-22",26.4728,26.7996,25.5677,25.8443,600900.0],["2020-09-23",25.8862,26.5063,25.3498,25.3582,478600.0],["2020-09-24",25.4253,26.1208,25.1822,25.5761,577900.0],["2020-09-25",25.3079,26.2968,25.3079,26.2549,464600.0],["2020-09-28",26.6655,27.2186,26.5314,27.1683,353800.0],["2020-09-29",27.051,27.051,26.1124,26.9337,312700.0],["2020-09-30",27.0845,27.3359,26.6069,26.8583,319000.0],["2020-10-01",26.6907,27.0091,26.2214,26.9672,308500.0],["2020-10-02",26.6404,28.308,26.3974,28.1488,362800.0],["2020-10-05",28.484,29.1879,28.308,29.1376,300400.0],["2020-10-06",29.3304,30.4701,29.1125,29.3136,367700.0],["2020-10-07",29.6153,30.16,29.3472,29.6656,298500.0],["2020-10-08",29.9924,30.4282,29.6237,30.1684,294200.0],["2020-10-09",30.4473,30.4811,29.7628,29.9994,188700.0],["2020-10-12",29.8726,30.6332,29.8135,30.5318,197200.0],["2020-10-13",30.2107,30.3374,29.2388,29.3065,292100.0],["2020-10-14",29.205,29.4839,28.4614,28.529,171900.0],["2020-10-15",28.1487,29.4839,28.0727,29.4755,166600.0],["2020-10-16",29.3149,29.9825,28.9008,29.6022,214100.0],["2020-10-19",29.6783,29.974,29.2642,29.2896,204000.0],["2020-10-20",29.7121,30.1177,29.298,29.3741,292200.0],["2020-10-21",29.3234,29.898,29.3234,29.7966,241400.0],["2020-10-22",30.1093,30.4557,29.6276,30.3205,431000.0],["2020-10-23",31.2163,32.0782,30.667,31.3768,332100.0],["2020-10-26",31.1149,31.3599,30.498,31.3177,373000.0],["2020-10-27",31.1064,31.4613,30.4388,30.5064,301700.0],["2020-10-28",29.9149,30.5571,29.8135,30.0585,421500.0],["2020-10-29",29.7036,30.5825,29.3741,30.2529,325500.0],["2020-10-30",30.2022,30.7008,29.9149,30.2529,333000.0],["2020-11-02",30.6585,31.098,30.3459,31.0726,389100.0],["2020-11-03",31.6811,32.8557,31.5374,32.6191,481000.0],["2020-11-04",31.6811,32.8641,31.2923,31.3937,955500.0],["2020-11-05",31.4106,32.0613,31.2839,31.774,371300.0],["2020-11-06",32.0529,32.5346,31.5374,31.6642,216400.0],["2020-11-09",33.9373,36.6669,33.9373,35.957,758600.0],["2020-11-10",36.2274,37.4528,36.0415,37.064,402500.0],["2020-11-11",37.157,37.157,35.4753,36.1767,301000.0],["2020-11-12",35.4922,35.5936,34.5627,35.0613,282200.0],["2020-11-13",35.6275,35.8641,35.3993,35.6528,240400.0],["2020-11-16",36.3373,37.4105,35.6866,37.2753,328000.0],["2020-11-17",36.5148,37.7908,36.2612,37.664,349900.0],["2020-11-18",37.9091,37.9852,36.1514,36.2105,316000.0],["2020-11-19",36.1007,36.3711,35.5852,36.2528,199300.0],["2020-11-20",35.7965,35.9148,35.2387,35.4077,331100.0],["2020-11-23",35.9486,35.9739,35.2387,35.2472,334900.0],["2020-11-24",35.9824,36.9626,35.7796,36.7767,525800.0],["2020-11-25",36.4049,36.8274,35.8641,36.7091,231700.0],["2020-11-27",36.65,37.0302,35.5429,35.7627,125100.0],["2020-11-30",35.5598,35.8894,34.3176,34.4528,302300.0],["2020-12-01",35.1711,35.7458,34.6134,34.9176,411200.0],["2020-12-02",34.8246,36.1429,34.7739,35.9063,469100.0],["2020-12-03",35.7965,36.0838,35.1711,35.3993,244600.0],["2020-12-04",35.6951,36.3204,35.6275,36.2781,292200.0],["2020-12-07",35.8612,36.576,35.6654,36.5079,240500.0],["2020-12-08",36.0484,37.461,36.0484,37.3759,387200.0],["2020-12-09",37.4525,37.7759,37.0781,37.5802,353800.0],["2020-12-10",37.4355,37.7419,36.6781,37.5972,272500.0],["2020-12-11",37.0866,37.7589,37.0866,37.5206,275600.0],["2020-12-14",38.2184,38.3886,37.9121,38.0908,293000.0],["2020-12-15",38.729,39.095,37.9716,39.0694,392000.0],["2020-12-16",39.0779,39.129,38.4822,39.0524,295400.0],["2020-12-17",39.129,39.546,38.8056,39.4949,352800.0],["2020-12-18",39.6821,40.0396,38.2014,39.0354,1153200.0],["2020-12-21",38.8482,39.112,37.2738,38.0142,396000.0],["2020-12-22",37.9631,38.1333,37.4015,38.0227,434200.0],["2020-12-23",38.5503,39.1715,37.7334,39.0609,286400.0],["2020-12-24",39.3417,39.3843,38.5758,39.0439,114000.0],["2020-12-28",39.2822,39.7247,38.746,39.5375,285600.0],["2020-12-29",39.5715,39.7502,38.5163,38.712,243800.0],["2020-12-30",38.8397,39.6566,38.6695,39.0439,221400.0],["2020-12-31",38.9673,39.4524,37.5291,39.1545,286000.0],["2021-01-04",39.146,39.7587,38.0142,38.8226,377000.0],["2021-01-05",38.9418,39.997,37.9121,39.3247,388100.0],["2021-01-06",40.431,43.2904,40.431,42.6181,1040000.0],["2021-01-07",43.0363,43.3692,42.0804,42.3194,559500.0],["2021-01-08",42.2511,42.2511,40.3306,41.1841,510700.0],["2021-01-11",40.6464,41.8157,40.6464,41.7645,203900.0],["2021-01-12",41.9523,43.3095,41.9523,42.4388,285200.0],["2021-01-13",42.234,42.2937,41.2695,41.7731,250200.0],["2021-01-14",42.1145,42.9595,41.9694,42.7461,280300.0],["2021-01-15",41.9694,43.0363,40.911,42.7803,304500.0],["2021-01-19",43.2497,43.4546,42.4901,42.6864,267300.0],["2021-01-20",42.6608,43.1558,42.2511,42.7034,348700.0],["2021-01-21",42.8144,42.9681,41.7048,42.1572,291800.0],["2021-01-22",41.4829,43.7619,41.4829,43.7021,465500.0],["2021-01-25",43.4204,43.7277,42.0974,42.7888,296300.0],["2021-01-26",43.3265,43.3265,42.1401,42.4303,248400.0],["2021-01-27",41.3122,42.3108,40.8256,41.0817,458700.0],["2021-01-28",42.1572,42.1572,40.5525,40.9878,384800.0],["2021-01-29",41.406,41.4743,39.5538,39.8184,452000.0],["2021-02-01",40.2025,41.4658,40.1172,41.3804,253600.0],["2021-02-02",41.7389,42.8486,41.3122,42.3279,265800.0],["2021-02-03",41.8072,42.0804,41.2695,41.7048,206800.0],["2021-02-04",41.7816,42.951,41.7816,42.4559,264900.0],["2021-02-05",42.7803,42.7803,41.8157,42.3449,231000.0],["2021-02-08",42.601,43.5314,42.234,43.4973,219000.0],["2021-02-09",43.1644,44.5215,43.1644,44.513,280200.0],["2021-02-10",44.8032,45.1788,44.1374,44.402,248100.0],["2021-02-11",44.3337,44.7264,43.2924,43.8728,209100.0],["2021-02-12",43.7363,44.1972,43.3095,43.8643,239000.0],["2021-02-16",44.3679,44.4703,43.8472,44.1801,163700.0],["2021-02-17",44.0606,44.6496,43.8984,44.1972,158400.0],["2021-02-18",43.9753,44.3167,43.4887,43.9155,163300.0],["2021-02-19",43.9582,44.8288,43.318,44.6752,298400.0],["2021-02-22",44.0947,45.8616,44.0179,45.7336,372700.0],["2021-02-23",45.8104,46.681,45.0763,46.2628,281500.0],["2021-02-24",46.8773,47.7053,46.4079,47.4578,283900.0],["2021-02-25",47.5431,48.3028,46.7749,47.159,600000.0],["2021-02-26",46.8347,47.2785,45.5373,46.2628,485100.0],["2021-03-01",47.3127,48.0382,46.7749,47.9955,272100.0],["2021-03-02",47.8248,48.2004,47.2529,47.6114,331000.0],["2021-03-03",48.0809,50.4879,47.8589,49.6685,558500.0],["2021-03-04",49.6685,50.3855,48.0809,48.6527,493500.0],["2021-03-05",49.8221,51.35,48.96,51.1025,429900.0],["2021-03-08",51.6999,54.3374,51.3927,53.9704,595400.0],["2021-03-09",53.1595,54.9776,52.2206,52.3742,912100.0],["2021-03-10",52.1779,54.3289,51.5122,54.1753,550500.0],["2021-03-11",53.8765,55.319,53.6717,55.1227,416300.0],["2021-03-12",55.4812,56.8981,54.9605,56.7615,501500.0],["2021-03-15",57.4871,57.4871,54.2179,55.1654,415700.0],["2021-03-16",54.6447,54.7727,53.5692,54.4655,258300.0],["2021-03-17",54.9861,55.2166,53.3985,53.868,469700.0],["2021-03-18",54.2179,55.4727,52.6901,53.0742,725800.0],["2021-03-19",52.0926,52.6133,51.2305,51.4268,1534300.0],["2021-03-22",51.4353,52.1353,49.3697,49.5831,436500.0],["2021-03-23",48.832,49.3356,47.6114,47.9699,425100.0],["2021-03-24",48.8149,49.7965,48.3199,48.3199,536700.0],["2021-03-25",48.1491,49.9245,47.5773,49.6429,389900.0],["2021-03-26",50.2403,51.4695,49.7965,51.3414,359000.0],["2021-03-29",50.6671,51.0171,48.2089,48.2772,510500.0],["2021-03-30",48.4393,49.6002,48.1491,48.9942,523200.0],["2021-03-31",49.0539,49.7026,48.6698,48.721,455700.0],["2021-04-01",49.1563,50.0184,48.9856,50.0099,373900.0],["2021-04-05",50.744,50.9403,49.8733,50.3599,251300.0],["2021-04-06",50.2318,50.522,49.6002,49.7111,188200.0],["2021-04-07",49.9331,50.6842,49.0283,49.3185,251200.0],["2021-04-08",49.1307,49.4722,48.4564,49.4209,304000.0],["2021-04-09",49.7538,50.0953,49.1307,49.9501,273400.0],["2021-04-12",49.83,51.0228,49.83,50.8426,281000.0],["2021-04-13",50.5422,50.5422,49.7957,50.1475,380300.0],["2021-04-14",49.7614,51.2802,49.4782,50.3106,353700.0],["2021-04-15",50.3449,50.628,49.3752,50.4908,318300.0],["2021-04-16",51.2888,51.7951,50.7653,51.632,275200.0],["2021-04-19",51.5033,52.0697,50.997,51.5377,324300.0],["2021-04-20",51.2716,51.4175,49.4181,49.83,546300.0],["2021-04-21",49.6327,50.9284,49.1264,50.8168,231500.0],["2021-04-22",50.4049,51.4604,48.7745,50.1132,256600.0],["2021-04-23",51.2974,53.1251,49.8815,52.6875,528400.0],["2021-04-26",53.1938,54.1034,52.4987,52.5073,272600.0],["2021-04-27",52.3099,52.9878,51.9581,52.4301,268800.0],["2021-04-28",52.739,52.7561,51.632,51.7093,303600.0],["2021-04-29",52.473,52.6103,51.4261,51.6149,348300.0],["2021-04-30",51.0914,51.9581,50.3792,50.5851,432000.0],["2021-05-03",51.1772,51.8122,50.6624,51.2802,359000.0],["2021-05-04",50.8512,51.5977,50.3964,51.1429,490500.0],["2021-05-05",51.2116,52.0525,50.5165,51.898,256500.0],["2021-05-06",52.1212,52.4987,51.0485,52.3271,235400.0],["2021-05-07",51.4604,52.5845,50.9799,52.4472,256000.0],["2021-05-10",52.5588,53.434,52.207,52.2413,372200.0],["2021-05-11",51.7007,53.2109,51.3746,51.6921,830500.0],["2021-05-12",52.1211,52.4815,49.5812,49.7356,350300.0],["2021-05-13",49.4696,53.005,48.0452,52.5931,597400.0],["2021-05-14",52.8334,53.168,51.6063,53.0222,251600.0],["2021-05-17",52.842,53.2024,51.9495,52.7819,170100.0],["2021-05-18",52.6446,52.9278,51.2802,51.3574,287400.0],["2021-05-19",50.8254,51.0399,49.3495,50.9799,794800.0],["2021-05-20",50.465,50.628,49.3323,50.0188,454100.0],["2021-05-21",50.9284,51.6063,50.4908,50.8168,352500.0],["2021-05-24",50.7482,50.9284,49.8901,50.2934,335700.0],["2021-05-25",50.2247,50.834,48.8346,48.8346,626900.0],["2021-05-26",48.9118,49.9845,48.8346,49.6841,311900.0],["2021-05-27",50.4908,50.9885,49.727,49.8815,411400.0],["2021-05-28",49.9931,50.1475,49.2293,49.9845,303300.0],["2021-06-01",50.3792,50.6023,49.9759,50.2848,232100.0],["2021-06-02",50.5079,50.5079,49.4525,49.5812,281700.0],["2021-06-03",49.6927,50.2677,49.4095,50.0789,276700.0],["2021-06-04",50.0531,50.3449,49.4782,49.727,220700.0],["2021-06-07",49.9845,50.2162,49.5812,50.1904,308000.0],["2021-06-08",49.8472,50.8254,49.5983,50.7224,327700.0],["2021-06-09",50.7568,50.7568,49.6584,49.8472,289900.0],["2021-06-10",50.5165,50.7396,48.8089,48.8346,249100.0],["2021-06-11",49.195,49.6841,49.0148,49.3323,336800.0],["2021-06-14",49.4868,49.7356,48.1396,48.4914,314900.0],["2021-06-15",48.6372,49.8386,48.5,49.3237,287300.0],["2021-06-16",49.1178,50.0703,48.5514,49.6756,369500.0],["2021-06-17",50.0016,50.0102,47.8821,48.1481,530000.0],["2021-06-18",47.1956,47.8392,45.4709,45.5652,1785400.0],["2021-06-21",46.0715,48.1653,46.0715,48.0709,707100.0],["2021-06-22",47.7963,48.191,47.0326,48.0452,539400.0],["2021-06-23",48.0881,48.3884,47.659,47.7362,462700.0],["2021-06-24",48.028,48.5772,47.4617,48.5429,286600.0],["2021-06-25",48.663,49.4095,48.3026,48.7316,1187900.0],["2021-06-28",48.4399,48.4399,46.8696,47.3415,299300.0],["2021-06-29",47.4874,47.8821,46.8267,47.2729,231800.0],["2021-06-30",47.0841,47.6848,47.0669,47.2643,307400.0],["2021-07-01",47.925,48.1996,47.3415,48.0194,403100.0],["2021-07-02",47.8907,47.8907,47.0927,47.4016,286600.0],["2021-07-06",47.1441,47.1441,45.6339,46.0629,336700.0],["2021-07-07",45.7798,47.1956,45.2134,45.5309,477000.0],["2021-07-08",44.5613,45.4794,44.2266,44.8101,378700.0],["2021-07-09",45.8141,46.4491,45.4451,46.3976,290200.0],["2021-07-12",45.9401,46.7602,45.379,46.6911,231300.0],["2021-07-13",46.458,46.5444,45.4394,45.5862,241300.0],["2021-07-14",45.7675,46.3199,45.1373,45.9056,303200.0],["2021-07-15",45.3963,46.5185,45.1891,46.3544,307900.0],["2021-07-16",46.6738,46.6738,45.0855,45.1287,272000.0],["2021-07-19",43.972,44.4209,43.2037,43.5663,464400.0],["2021-07-20",43.6699,45.802,43.6699,44.4899,557900.0],["2021-07-21",45.1201,45.6898,44.8352,45.3359,373700.0],["2021-07-22",45.3359,45.8451,43.7648,43.8598,281100.0],["2021-07-23",45.2323,45.2323,43.8425,44.2655,223800.0],["2021-07-26",44.6108,44.9819,44.1187,44.4122,225800.0],["2021-07-27",44.0324,44.6367,43.6699,43.9634,243600.0],["2021-07-28",44.2568,44.9733,43.6353,44.4899,250300.0],["2021-07-29",44.9474,45.3963,44.4208,44.956,265900.0],["2021-07-30",44.7575,45.4653,44.205,44.5072,307700.0],["2021-08-02",44.6366,45.9142,44.1446,44.1791,336000.0],["2021-08-03",44.4554,45.2668,43.8166,45.0424,335900.0],["2021-08-04",44.3691,44.9647,44.2914,44.559,284800.0],["2021-08-05",44.6367,45.4481,44.6367,45.1977,250300.0],["2021-08-06",46.0523,47.2608,45.9142,46.8033,415900.0],["2021-08-09",46.6393,46.7429,45.9315,45.9919,251300.0],["2021-08-10",45.871,46.8119,45.7934,46.6134,264500.0],["2021-08-11",46.7084,47.2004,46.2163,47.1313,316300.0],["2021-08-12",47.0968,47.0968,46.3631,46.4494,204400.0],["2021-08-13",46.4235,46.4235,45.7502,46.0178,148200.0],["2021-08-16",45.5171,46.389,45.0165,46.3027,331800.0],["2021-08-17",45.7934,45.9919,44.9388,45.8883,326400.0],["2021-08-18",45.7416,46.2163,45.1201,45.2064,291800.0],["2021-08-19",44.7489,45.4481,44.6453,45.1373,344800.0],["2021-08-20",45.0165,46.1991,44.9043,46.1818,288400.0],["2021-08-23",46.4408,46.786,45.707,46.6566,336000.0],["2021-08-24",46.6738,46.7256,46.1559,46.3113,220300.0],["2021-08-25",46.3717,46.8551,46.2681,46.2768,223500.0],["2021-08-26",46.3113,46.5012,45.802,45.871,245800.0],["2021-08-27",46.1041,47.0536,46.0869,46.8465,496600.0],["2021-08-30",46.7947,46.7947,45.6207,45.7243,269800.0],["2021-08-31",45.7588,46.2768,45.4394,45.9746,196000.0],["2021-09-01",46.1041,46.1559,44.9647,45.9056,268400.0],["2021-09-02",46.0437,46.2681,45.474,45.5258,236900.0],["2021-09-03",45.5258,45.7847,45.051,45.3013,209000.0],["2021-09-07",45.5258,45.9056,44.9388,44.9992,264300.0],["2021-09-08",44.8007,45.0424,43.9375,44.3432,283200.0],["2021-09-09",44.1964,44.8697,44.0324,44.2396,371600.0],["2021-09-10",44.5244,44.7748,43.5663,43.6267,326800.0],["2021-09-13",44.1964,44.6971,43.5145,43.877,332000.0],["2021-09-14",44.0238,44.1878,42.8066,43.1001,445400.0],["2021-09-15",43.3332,44.205,43.0052,43.9806,362900.0],["2021-09-16",44.205,44.5244,43.1347,43.3936,286400.0],["2021-09-17",43.6699,44.3,43.2382,43.6094,1514300.0],["2021-09-20",42.6513,43.5749,41.9693,42.893,582800.0],["2021-09-21",43.0138,43.6699,42.6513,43.3246,293200.0],["2021-09-22",43.6699,44.0324,43.385,43.4368,405100.0],["2021-09-23",43.7389,44.9129,43.6267,44.5244,509200.0],["2021-09-24",44.4468,45.4222,44.2482,45.2754,323800.0],["2021-09-27",45.6639,48.1327,45.6553,48.0809,646500.0],["2021-09-28",48.6419,49.0649,47.4421,47.796,527100.0],["2021-09-29",47.727,48.6851,47.209,48.4693,482900.0],["2021-09-30",48.1327,48.9527,47.7269,47.7787,2793700.0],["2021-10-01",47.8046,48.8146,47.5371,48.3312,719700.0],["2021-10-04",48.1845,49.0131,47.96,48.6851,793300.0],["2021-10-05",48.8146,48.9959,47.5543,47.8305,465200.0],["2021-10-06",47.4335,47.5629,46.294,47.4594,279500.0],["2021-10-07",47.5975,48.3226,47.2263,48.1413,327000.0],["2021-10-08",48.0805,48.4799,47.8288,47.9156,247800.0],["2021-10-11",48.3583,48.6188,47.0213,47.056,208900.0],["2021-10-12",46.8737,47.2123,46.3094,46.839,220300.0],["2021-10-13",46.4136,46.7695,45.6843,46.0489,267400.0],["2021-10-14",46.6393,47.0647,46.1705,47.0126,250900.0],["2021-10-15",47.9156,47.9156,46.7956,46.8216,358500.0],["2021-10-18",47.1516,47.4033,46.4917,47.1168,279600.0],["2021-10-19",47.2036,47.2557,46.4049,46.7956,252600.0],["2021-10-20",46.8043,48.3931,45.8058,48.3323,280600.0],["2021-10-21",48.4973,48.6709,47.9069,48.6622,316100.0],["2021-10-22",48.9661,49.6433,46.4917,49.5478,269300.0],["2021-10-25",49.3741,50.0166,48.4104,48.4538,343500.0],["2021-10-26",48.4278,48.6275,48.0024,48.2021,225700.0],["2021-10-27",48.2715,48.2715,46.4136,46.4657,257600.0],["2021-10-28",46.6567,47.7332,46.6567,47.6725,226400.0],["2021-10-29",47.6377,48.4625,47.5683,48.0024,273500.0],["2021-11-01",48.4365,49.5651,48.3236,49.4436,322600.0],["2021-11-02",49.4436,49.8343,48.8619,49.0182,274400.0],["2021-11-03",48.8619,50.5896,48.6275,50.2423,457600.0],["2021-11-04",49.9819,50.468,49.0442,49.9298,256400.0],["2021-11-05",49.9471,51.7703,49.7648,51.6314,382900.0],["2021-11-08",51.6401,52.2044,51.2321,51.4231,390500.0],["2021-11-09",50.9803,51.1713,50.3552,50.9369,229500.0],["2021-11-10",50.9542,51.5272,50.8153,51.3623,231300.0],["2021-11-11",51.4404,52.1437,51.18,51.7096,177400.0],["2021-11-12",51.8572,51.8658,50.9369,51.4925,199000.0],["2021-11-15",51.7617,52.1003,51.3536,51.9613,302000.0],["2021-11-16",51.9006,52.5604,51.5533,51.9527,319000.0],["2021-11-17",51.7182,52.0221,50.8066,51.5967,293600.0],["2021-11-18",49.2092,52.0395,49.2092,51.588,311400.0],["2021-11-19",51.2321,51.2321,50.3552,50.9282,265600.0],["2021-11-22",51.6835,52.5083,51.0411,51.206,298300.0],["2021-11-23",51.5099,51.9006,51.1279,51.8224,173200.0],["2021-11-24",51.397,51.7182,51.0063,51.2668,132100.0],["2021-11-26",49.6519,50.06,47.3425,48.2889,320800.0],["2021-11-29",49.0269,49.3134,48.0198,48.176,318900.0],["2021-11-30",47.8895,48.0892,46.8216,47.1429,321400.0],["2021-12-01",48.4278,49.1397,46.8043,46.8043,329900.0],["2021-12-02",46.9606,48.9574,46.9606,48.7924,281000.0],["2021-12-03",49.131,49.4175,47.8201,48.2542,309700.0],["2021-12-06",49.0226,50.9088,48.9877,50.3936,455100.0],["2021-12-07",50.769,51.1358,50.1054,50.4809,455700.0],["2021-12-08",50.3586,51.031,50.0879,50.7778,378300.0],["2021-12-09",50.2713,50.3761,49.6338,49.7386,356400.0],["2021-12-10",49.9744,50.5245,49.4767,50.4983,292600.0],["2021-12-13",50.1054,50.1054,49.1798,49.4243,301700.0],["2021-12-14",49.3457,50.6293,49.3457,50.0879,367300.0],["2021-12-15",50.2364,50.5682,49.5116,50.0967,452600.0],["2021-12-16",50.7865,51.3366,49.4767,49.7386,439200.0],["2021-12-17",48.551,49.9569,48.193,48.3939,1376800.0],["2021-12-20",46.8133,47.9398,46.595,47.2936,535200.0],["2021-12-21",48.0271,48.9527,46.9531,48.586,358400.0],["2021-12-22",48.2018,48.8916,48.1057,48.813,216000.0],["2021-12-23",49.0313,49.3719,48.228,48.9265,153700.0],["2021-12-27",49.2322,49.695,48.7519,49.6688,172400.0],["2021-12-28",49.3893,50.0792,49.3893,49.6688,189000.0],["2021-12-29",49.9744,50.0006,49.4505,49.826,136800.0],["2021-12-30",49.8522,50.2626,49.3457,49.3719,198900.0],["2021-12-31",49.1361,49.7998,49.1186,49.5116,178300.0],["2022-01-03",50.0268,50.6992,49.3631,50.053,309900.0],["2022-01-04",50.6468,51.2056,50.2975,50.3761,485100.0],["2022-01-05",50.4459,50.6555,49.0575,49.2496,405000.0],["2022-01-06",49.7561,51.5724,49.4592,51.4065,346500.0],["2022-01-07",51.4589,52.0527,51.1882,51.9129,418700.0],["2022-01-10",52.1666,52.8926,51.878,52.8139,505800.0],["2022-01-11",52.9188,52.9188,51.7817,52.6127,292000.0],["2022-01-12",52.604,53.085,51.7293,51.9567,399300.0],["2022-01-13",52.2628,53.0588,52.1579,52.3591,195000.0],["2022-01-14",51.5456,52.2716,51.3182,52.2366,273200.0],["2022-01-18",51.668,52.3503,50.8633,51.0558,310100.0],["2022-01-19",51.2045,51.2045,48.7728,48.8603,256300.0],["2022-01-20",48.7728,49.7437,47.452,47.5832,330700.0],["2022-01-21",47.7494,48.4842,46.9622,47.3733,421400.0],["2022-01-24",46.7085,49.1752,46.4811,48.904,451100.0],["2022-01-25",48.4492,48.9827,47.1721,48.1955,393400.0],["2022-01-26",48.3442,49.1664,46.4549,47.1021,316300.0],["2022-01-27",47.7757,48.2917,45.6502,46.07,278600.0],["2022-01-28",48.143,48.4754,43.3935,44.8892,553500.0],["2022-01-31",44.1544,45.4227,43.4722,45.4227,616500.0],["2022-02-01",45.2128,45.484,44.2769,45.4315,365700.0],["2022-02-02",44.9504,45.309,43.9882,44.723,426500.0],["2022-02-03",44.9242,45.484,44.4256,44.5918,300500.0],["2022-02-04",44.583,45.2391,44.102,44.6793,269200.0],["2022-02-07",45.0816,45.4052,44.4606,45.1866,383100.0],["2022-02-08",45.5539,46.8485,45.5539,46.5948,397000.0],["2022-02-09",46.5948,46.761,45.484,46.1225,344900.0],["2022-02-10",46.2362,46.6561,45.5802,45.8338,349800.0],["2022-02-11",45.6327,46.3936,45.3965,45.7376,263600.0],["2022-02-14",46.0263,46.3237,45.3878,45.7726,290200.0],["2022-02-15",46.4636,47.417,46.3499,47.3383,290600.0],["2022-02-16",46.8485,47.8281,46.5074,47.3908,286700.0],["2022-02-17",46.796,47.2771,46.3149,46.6123,345500.0],["2022-02-18",46.4199,47.662,46.3762,47.1459,320000.0],["2022-02-22",47.1459,47.8019,46.7085,47.2508,349400.0],["2022-02-23",47.487,47.9943,46.4374,46.6036,361900.0],["2022-02-24",45.5015,45.8688,43.5684,45.7114,488100.0],["2022-02-25",46.1662,48.1868,46.0175,48.0731,297200.0],["2022-02-28",46.796,48.5979,46.7873,48.4579,536200.0],["2022-03-01",48.108,48.2742,45.7026,46.2537,602300.0],["2022-03-02",46.9709,49.0964,46.6561,48.7553,388400.0],["2022-03-03",48.8953,49.1139,48.1605,48.6941,262100.0],["2022-03-04",47.5657,47.9419,46.3674,46.7435,444600.0],["2022-03-07",46.5249,46.7435,44.6268,44.7405,497900.0],["2022-03-08",45.344,46.0088,44.2506,44.7755,505600.0],["2022-03-09",46.2362,46.6735,45.6152,45.8513,315300.0],["2022-03-10",45.1866,46.3149,44.9592,46.3149,391800.0],["2022-03-11",46.6123,47.7319,46.1225,46.8222,334500.0],["2022-03-14",47.8019,47.9156,45.519,45.9038,412800.0],["2022-03-15",46.2362,46.4549,45.1516,45.8251,321200.0],["2022-03-16",46.3237,47.5133,45.8251,47.3558,428700.0],["2022-03-17",46.7348,46.866,46.1225,46.3937,217600.0],["2022-03-18",46.4724,46.6736,44.9242,46.4199,850300.0],["2022-03-21",46.3499,46.9972,45.309,45.8688,319600.0],["2022-03-22",46.3149,46.8047,46.2887,46.6473,409300.0],["2022-03-23",46.1225,46.1225,44.1719,44.2419,302900.0],["2022-03-24",44.5918,45.1341,44.0232,44.8105,304900.0],["2022-03-25",44.758,45.8164,44.758,45.7639,289800.0],["2022-03-28",45.449,45.5015,44.6355,45.4927,237700.0],["2022-03-29",46.3936,47.0409,45.9126,47.0059,373900.0],["2022-03-30",46.8922,46.8922,44.1807,44.5918,495100.0],["2022-03-31",44.5918,45.344,43.9533,43.9795,388700.0],["2022-04-01",44.2594,44.9591,43.341,43.9095,593700.0],["2022-04-04",43.7171,43.7433,42.6937,42.9824,409100.0],["2022-04-05",43.1135,43.4984,42.3963,42.4663,366300.0],["2022-04-06",42.2214,42.4051,41.7665,41.8977,411000.0],["2022-04-07",42.1426,42.1426,40.8918,41.268,419800.0],["2022-04-08",41.3029,41.9327,41.023,41.4254,524700.0],["2022-04-11",41.3814,42.4031,41.3814,41.6896,387300.0],["2022-04-12",41.7689,42.4119,41.2492,41.5135,373100.0],["2022-04-13",41.17,41.7249,40.9057,41.5311,378700.0],["2022-04-14",41.6368,41.7865,40.1042,40.2539,420100.0],["2022-04-18",40.1042,40.6062,39.8928,40.4213,431900.0],["2022-04-19",40.7736,42.2534,40.6855,42.1741,410100.0],["2022-04-20",42.6321,43.1254,42.4736,42.5617,436000.0],["2022-04-21",42.8611,43.2311,41.9979,42.0508,477100.0],["2022-04-22",41.3725,42.9404,41.1083,42.1829,533700.0],["2022-04-25",41.9098,42.7026,41.17,42.4031,509100.0],["2022-04-26",42.042,42.2622,41.1347,41.2845,475600.0],["2022-04-27",41.3021,41.9627,41.029,41.4342,495200.0],["2022-04-28",42.5088,42.5881,40.9497,41.8041,348700.0],["2022-04-29",41.5839,41.9187,40.1834,40.3067,442300.0],["2022-05-02",40.7119,41.399,40.1394,41.0026,297600.0],["2022-05-03",41.0643,41.5575,40.6326,41.1435,246200.0],["2022-05-04",41.0643,42.5352,41.0026,42.3503,268200.0],["2022-05-05",41.6632,41.7689,40.5269,41.0378,271100.0],["2022-05-06",40.756,41.1788,39.9016,40.6415,325500.0],["2022-05-09",40.3067,40.9409,39.9896,40.2803,496000.0],["2022-05-10",40.6591,40.8705,39.1352,40.0953,384400.0],["2022-05-11",40.4741,40.8529,39.4523,39.4964,337100.0],["2022-05-12",39.5316,40.5358,39.2233,40.4741,408500.0],["2022-05-13",40.7912,41.17,40.5005,40.8264,395500.0],["2022-05-16",40.4036,40.8881,39.6109,39.9544,250900.0],["2022-05-17",40.6591,41.1876,40.2627,40.9057,294000.0],["2022-05-18",40.4829,40.8088,40.1658,40.4477,329200.0],["2022-05-19",40.1834,40.5005,39.699,39.9985,431200.0],["2022-05-20",40.2275,40.8617,39.4347,40.2627,374300.0],["2022-05-23",41.1435,41.4783,40.5446,40.9586,276200.0],["2022-05-24",40.7648,41.0202,39.8223,40.8793,266200.0],["2022-05-25",40.8264,41.5928,40.7295,41.17,311500.0],["2022-05-26",41.7513,42.1124,41.5399,41.8922,245200.0],["2022-05-27",41.9451,43.0285,41.9451,42.9492,281100.0],["2022-05-31",42.4031,42.8611,42.0684,42.6409,693700.0],["2022-06-01",42.6057,42.6057,41.5487,42.1741,350400.0],["2022-06-02",42.1565,43.2663,41.9099,43.2311,359300.0],["2022-06-03",43.2663,43.2663,42.5,42.8083,312300.0],["2022-06-06",43.4073,43.4073,42.8259,42.9052,210000.0],["2022-06-07",42.4736,43.3192,42.3591,43.2928,189100.0],["2022-06-08",42.9404,42.9404,42.2622,42.4472,186800.0],["2022-06-09",42.086,42.4648,41.3373,41.5223,381100.0],["2022-06-10",40.7912,41.214,40.3332,41.0466,435900.0],["2022-06-13",40.1041,40.571,39.5492,39.8399,332500.0],["2022-06-14",39.7959,40.3332,39.6109,40.2979,337800.0],["2022-06-15",40.5974,41.2757,40.4389,40.6679,465600.0],["2022-06-16",39.9456,40.2979,39.3378,39.7078,443100.0],["2022-06-17",40.4124,41.0114,40.0073,40.527,810300.0],["2022-06-21",41.4518,42.0772,40.8793,41.5047,433100.0],["2022-06-22",41.0554,41.7513,41.0554,41.6104,394700.0],["2022-06-23",41.3814,41.5928,40.9409,41.4166,414700.0],["2022-06-24",41.399,42.7555,41.399,42.6233,1083500.0],["2022-06-27",42.9933,43.0197,42.227,42.5529,328800.0],["2022-06-28",42.7202,42.9933,42.0684,42.1301,275100.0],["2022-06-29",42.2534,42.2534,41.5223,41.8658,318200.0],["2022-06-30",41.1964,42.1917,41.0378,41.7689,382700.0],["2022-07-01",41.7073,42.5881,41.4694,42.4736,361700.0],["2022-07-05",41.5487,42.8524,41.0819,42.7819,312900.0],["2022-07-06",42.5352,43.099,42.4384,42.5352,453200.0],["2022-07-07",42.87,43.2928,42.8435,42.8435,214700.0],["2022-07-08",43.0373,43.2135,42.3503,42.6409,239000.0],["2022-07-11",42.6055,42.8981,42.2152,42.5434,242400.0],["2022-07-12",42.2507,43.5012,42.2507,43.0134,317500.0],["2022-07-13",42.6853,42.6853,41.6033,42.0556,274700.0],["2022-07-14",41.0534,41.9846,40.8672,41.7363,249100.0],["2022-07-15",42.4902,42.8981,42.0556,42.6321,421000.0],["2022-07-18",43.0134,43.4569,42.437,42.57,257100.0],["2022-07-19",42.9247,43.918,42.7917,43.6697,316800.0],["2022-07-20",43.448,44.1664,43.2884,43.9801,281600.0],["2022-07-21",43.7939,44.1841,43.2263,44.0954,302900.0],["2022-07-22",43.9624,43.9624,42.295,42.6055,345800.0],["2022-07-25",42.9336,43.2972,42.6942,42.9691,284900.0],["2022-07-26",42.8715,43.4746,42.8095,43.2174,275300.0],["2022-07-27",43.2351,44.122,43.1731,43.8027,290400.0],["2022-07-28",43.989,44.193,43.581,44.0954,175200.0],["2022-07-29",43.9801,44.6009,43.9801,44.4236,306600.0],["2022-08-01",44.122,45.2306,43.9446,44.8138,248400.0],["2022-08-02",44.5477,44.6896,44.3171,44.4768,228800.0],["2022-08-03",44.3881,45.1508,44.1132,44.9823,198700.0],["2022-08-04",44.9912,45.0266,44.5921,44.8493,201300.0],["2022-08-05",44.5034,45.5144,44.5034,45.3636,179300.0],["2022-08-08",45.7361,45.7982,45.204,45.3636,233200.0],["2022-08-09",45.5854,45.878,45.1774,45.8514,235800.0],["2022-08-10",46.082,46.7472,46.082,46.4811,314200.0],["2022-08-11",47.0044,47.3148,46.6141,47.2616,311900.0],["2022-08-12",47.3059,48.0597,47.2261,47.9888,284000.0],["2022-08-15",47.705,48.8845,47.5099,48.8491,320900.0],["2022-08-16",48.6007,49.7537,48.6007,49.6561,259300.0],["2022-08-17",49.124,49.2127,48.6096,48.9378,248900.0],["2022-08-18",48.92,49.1772,48.3435,48.5741,328500.0],["2022-08-19",48.4411,48.4411,47.501,47.634,400800.0],["2022-08-22",46.9866,47.1729,46.3392,46.3924,404900.0],["2022-08-23",46.1441,46.6496,45.6918,45.6918,408500.0],["2022-08-24",45.6297,45.7716,45.3725,45.5676,292600.0],["2022-08-25",45.3814,46.3303,45.3814,46.3215,264600.0],["2022-08-26",46.5521,46.6762,45.5676,45.612,315100.0],["2022-08-29",45.204,45.275,44.7517,44.7694,260700.0],["2022-08-30",45.1685,45.1685,44.5743,44.9557,258700.0],["2022-08-31",44.8138,45.2129,44.6275,44.9468,325100.0],["2022-09-01",44.7872,44.9379,44.1664,44.3349,360900.0],["2022-09-02",44.9113,45.0178,43.5367,43.8205,325700.0],["2022-09-06",44.2196,44.2196,42.7296,43.04,300900.0],["2022-09-07",42.907,44.0865,42.907,44.0777,301600.0],["2022-09-08",43.4835,45.1331,43.3504,45.071,370400.0],["2022-09-09",45.1597,45.7095,45.1597,45.6652,250700.0],["2022-09-12",45.6563,46.0998,45.4878,45.6652,232200.0],["2022-09-13",44.6985,45.1508,44.326,44.5211,297400.0],["2022-09-14",45.0,45.2838,44.2994,45.2484,378100.0],["2022-09-15",45.1597,46.0111,45.1597,45.4169,301600.0],["2022-09-16",44.9291,45.4612,44.4413,45.2661,1228500.0],["2022-09-19",44.8227,46.3037,44.8227,46.1086,355700.0],["2022-09-20",45.745,46.5609,45.6918,46.4279,504400.0],["2022-09-21",46.7738,46.8979,45.6829,45.7095,480900.0],["2022-09-22",45.6208,46.0731,44.8227,45.1685,333100.0],["2022-09-23",44.8226,44.9025,44.0599,44.7251,387100.0],["2022-09-26",44.734,45.3991,44.7074,44.9113,373000.0],["2022-09-27",45.1419,45.6208,43.8648,44.2639,357600.0],["2022-09-28",44.6098,45.4612,44.2107,45.0444,359500.0],["2022-09-29",44.5034,44.734,43.4036,43.856,359200.0],["2022-09-30",44.122,44.8404,43.4835,43.5722,414000.0],["2022-10-03",44.0156,44.5832,43.4569,44.397,307500.0],["2022-10-04",44.8138,45.9401,44.8138,45.8603,296300.0],["2022-10-05",45.2129,45.9756,45.204,45.7627,236300.0],["2022-10-06",45.4878,46.0377,45.3282,45.9579,242000.0],["2022-10-07",45.4669,45.8418,44.1013,44.4226,294900.0],["2022-10-10",44.8422,45.1278,44.262,44.6101,284100.0],["2022-10-11",44.5208,45.1456,44.2263,44.7172,451500.0],["2022-10-12",44.7172,45.4491,44.1817,44.8779,304900.0],["2022-10-13",44.378,47.0825,44.0299,46.9397,341800.0],["2022-10-14",47.2878,48.0107,46.0917,46.181,276300.0],["2022-10-17",47.0646,47.8144,46.779,47.6537,360400.0],["2022-10-18",48.4035,48.8854,47.3056,47.859,365500.0],["2022-10-19",47.3592,47.9304,46.4488,47.0468,410500.0],["2022-10-20",47.1271,47.1896,45.1367,45.6008,354600.0],["2022-10-21",46.9307,47.7073,44.9671,46.904,522200.0],["2022-10-24",46.895,47.3056,46.065,46.1096,357200.0],["2022-10-25",45.8864,47.2253,45.8864,46.7255,339200.0],["2022-10-26",47.377,48.1892,46.7969,47.6091,351300.0],["2022-10-27",48.1446,49.3764,47.8501,48.7605,333500.0],["2022-10-28",48.8765,50.5635,48.8765,50.4742,378200.0],["2022-10-31",50.2332,51.2686,50.2064,51.1258,386600.0],["2022-11-01",51.2061,51.3668,50.6081,50.8758,282200.0],["2022-11-02",50.6616,51.3221,49.7155,49.8137,326400.0],["2022-11-03",49.4388,49.9744,48.8855,49.8405,244000.0],["2022-11-04",50.1886,51.572,50.1886,51.5274,293400.0],["2022-11-07",52.0719,52.2325,51.3578,51.813,243500.0],["2022-11-08",51.7684,52.2861,50.9383,51.4292,276900.0],["2022-11-09",51.099,51.4025,50.492,50.6973,253100.0],["2022-11-10",52.2682,53.2054,51.8309,53.0983,479500.0],["2022-11-11",53.0626,53.2858,51.2775,51.3935,335400.0],["2022-11-14",51.4917,51.9201,51.1168,51.1883,279900.0],["2022-11-15",51.7506,52.0094,50.9026,51.2597,409800.0],["2022-11-16",51.215,51.2686,50.135,50.5813,281700.0],["2022-11-17",50.2868,50.3225,49.7245,50.1618,282400.0],["2022-11-18",51.0901,51.7952,50.4653,51.1436,455100.0],["2022-11-21",51.2329,51.5096,50.8759,51.1883,202200.0],["2022-11-22",51.6077,51.8487,51.1615,51.5631,193100.0],["2022-11-23",51.2239,51.7416,50.983,51.2686,200300.0],["2022-11-25",51.572,52.179,51.456,52.0719,90300.0],["2022-11-28",51.8309,51.8309,50.3403,50.6259,246100.0],["2022-11-29",50.6259,50.8759,50.3403,50.501,187500.0],["2022-11-30",50.4742,51.8934,49.5013,51.6792,629800.0],["2022-12-01",51.7238,52.1611,51.2418,51.7416,265500.0],["2022-12-02",51.215,52.5182,51.215,52.3218,231100.0],["2022-12-05",51.6665,52.1064,49.3597,50.0149,335700.0],["2022-12-06",50.0688,50.5176,48.875,49.2161,318300.0],["2022-12-07",49.0635,49.7636,48.6775,49.0635,202600.0],["2022-12-08",49.3417,49.7097,48.9917,49.3327,225400.0],["2022-12-09",48.8032,49.3058,48.3005,48.5159,316400.0],["2022-12-12",48.7673,49.1532,48.0761,48.5518,324400.0],["2022-12-13",49.4135,50.0508,47.4298,47.6273,429900.0],["2022-12-14",47.5375,47.7709,46.1283,46.1462,393000.0],["2022-12-15",45.7513,45.9936,44.8357,44.9344,394600.0],["2022-12-16",44.4138,45.0691,44.1715,44.2253,1513800.0],["2022-12-19",44.0279,44.8088,44.0279,44.369,325700.0],["2022-12-20",44.6921,45.3833,44.4408,45.096,300000.0],["2022-12-21",45.105,46.245,45.0242,45.6077,469000.0],["2022-12-22",45.2307,45.3653,43.6598,44.6921,453300.0],["2022-12-23",44.4497,44.9704,44.2074,44.2792,314900.0],["2022-12-27",44.5036,44.6562,44.0727,44.2433,235900.0],["2022-12-28",44.369,44.5844,43.9291,43.9381,247000.0],["2022-12-29",44.2523,45.0063,43.9561,44.9075,295900.0],["2022-12-30",44.7011,44.9434,44.1266,44.36,310400.0],["2023-01-03",44.7549,44.7998,43.6688,44.0727,272600.0],["2023-01-04",44.6382,44.728,43.5432,43.7945,249600.0],["2023-01-05",43.597,43.597,42.7084,42.7981,345500.0],["2023-01-06",43.22,44.4497,43.0584,44.369,274100.0],["2023-01-09",44.2074,44.6293,43.229,43.3457,315900.0],["2023-01-10",43.2559,44.0279,42.9866,43.606,262600.0],["2023-01-11",43.8035,43.8304,43.2829,43.6329,402900.0],["2023-01-12",43.9112,44.7729,43.5791,44.7101,334400.0],["2023-01-13",44.3779,44.9075,43.8663,44.6652,255200.0],["2023-01-17",44.8267,44.8267,44.0279,44.2523,218200.0],["2023-01-18",43.983,43.983,41.5505,41.6133,545200.0],["2023-01-19",41.4966,41.4966,40.4554,40.8144,446500.0],["2023-01-20",41.2542,42.0441,40.8593,42.0082,487200.0],["2023-01-23",42.0172,42.466,41.5953,42.0082,300800.0],["2023-01-24",42.1967,42.1967,41.2273,41.5056,435600.0],["2023-01-25",41.2722,41.9005,41.1376,41.7928,334200.0],["2023-01-26",42.1788,42.1878,40.9042,40.967,780600.0],["2023-01-27",41.0478,41.7569,40.0963,40.7605,992200.0],["2023-01-30",40.4554,41.1017,39.836,39.9348,665400.0],["2023-01-31",39.8899,40.9311,39.7822,40.9221,716900.0],["2023-02-01",40.6349,42.1788,40.2669,41.4966,520400.0],["2023-02-02",41.3709,43.2649,41.1735,43.2469,628000.0],["2023-02-03",42.9058,43.6688,42.852,43.1213,506700.0],["2023-02-06",42.9687,43.3098,42.5019,42.7622,282500.0],["2023-02-07",42.2865,43.1751,42.1519,42.8789,365500.0],["2023-02-08",42.3493,42.7892,42.0172,42.3314,347200.0],["2023-02-09",42.6366,42.6366,41.7569,41.8108,264800.0],["2023-02-10",41.6671,42.3224,41.5594,42.2416,299800.0],["2023-02-13",42.2865,42.5468,42.0352,42.475,269300.0],["2023-02-14",42.089,42.5378,41.5146,42.1698,342500.0],["2023-02-15",41.8826,42.7802,41.7749,42.6007,305300.0],["2023-02-16",41.9634,42.3852,41.8467,42.1519,385300.0],["2023-02-17",42.3134,42.6007,41.9903,42.3224,737500.0],["2023-02-21",42.7622,42.7622,41.9993,42.4032,618200.0],["2023-02-22",42.484,42.5468,41.9903,42.1788,410900.0],["2023-02-23",42.3583,42.6007,41.9364,42.5827,321600.0],["2023-02-24",42.098,42.6096,41.8915,42.6096,354200.0],["2023-02-27",42.6366,42.9328,42.3852,42.5468,290700.0],["2023-02-28",42.6366,42.8789,42.475,42.5289,498900.0],["2023-03-01",42.2955,42.6186,41.9005,42.2955,634000.0],["2023-03-02",41.8826,41.9813,40.9311,41.4338,607500.0],["2023-03-03",41.7749,41.7749,41.1645,41.703,320200.0],["2023-03-06",41.7031,42.0801,41.1735,41.1914,546600.0],["2023-03-07",40.8952,41.1555,39.7373,40.0514,440900.0],["2023-03-08",40.0874,40.2399,39.7193,40.213,348700.0],["2023-03-09",39.7732,40.0425,37.2778,37.3496,770400.0],["2023-03-10",35.8865,36.8021,34.6209,36.7034,1448900.0],["2023-03-13",34.8363,36.7931,33.2745,35.5634,2679100.0],["2023-03-14",37.4843,38.2113,36.847,37.1432,1848900.0],["2023-03-15",35.6262,37.3137,35.5454,36.6854,1132700.0],["2023-03-16",36.1827,39.3334,36.066,39.1538,1368300.0],["2023-03-17",38.7409,38.7679,36.8829,37.0355,1787900.0],["2023-03-20",37.9421,39.0012,37.2329,37.5202,1055400.0],["2023-03-21",38.6153,39.5129,37.4753,39.5039,1380000.0],["2023-03-22",39.1987,39.8719,38.2203,38.2921,1119900.0],["2023-03-23",38.6512,38.9384,37.0175,37.4035,662200.0],["2023-03-24",36.4969,38.3011,36.3982,38.1395,788800.0],["2023-03-27",39.3872,39.4141,38.2293,38.4268,384000.0],["2023-03-28",38.2203,38.8666,37.8254,38.2652,339300.0],["2023-03-29",38.7948,38.7948,37.8792,38.3819,448100.0],["2023-03-30",38.6153,38.6871,37.6458,37.7984,500600.0],["2023-03-31",37.9421,38.0587,37.215,37.7087,816200.0],["2023-04-03",37.7087,37.8882,36.9457,37.206,424300.0],["2023-04-04",37.3048,37.3048,34.9351,35.1774,803200.0],["2023-04-05",34.7196,35.8057,34.6658,35.5993,510500.0],["2023-04-06",35.8686,36.1289,35.4736,36.1199,449600.0],["2023-04-10",35.8303,36.8801,35.7398,36.3824,349800.0],["2023-04-11",36.6539,36.7263,36.1199,36.3643,509800.0],["2023-04-12",36.7172,36.7172,35.2873,35.2963,566000.0],["2023-04-13",35.2692,35.7126,34.88,35.6583,575400.0],["2023-04-14",36.2014,36.2014,33.8392,34.0926,672400.0],["2023-04-17",33.9931,35.3506,33.6673,35.3235,560900.0],["2023-04-18",35.5859,35.5859,33.7306,33.9388,355700.0],["2023-04-19",34.0655,35.6493,33.9297,35.1787,457700.0],["2023-04-20",34.7714,35.0791,34.2284,34.69,646700.0],["2023-04-21",33.3143,33.3143,31.2146,32.0835,1398300.0],["2023-04-24",31.812,32.3369,31.4228,31.5042,646600.0],["2023-04-25",31.3413,31.3413,29.4498,29.667,811400.0],["2023-04-26",29.6489,30.2915,29.1692,29.5946,780300.0],["2023-04-27",29.7756,30.2915,29.5403,29.8933,614300.0],["2023-04-28",29.6399,30.4996,29.6127,30.0743,743300.0],["2023-05-01",29.9385,30.0019,28.2733,28.2914,844700.0],["2023-05-02",28.1466,28.2461,26.2912,26.97,1341800.0],["2023-05-03",27.0605,27.9293,26.5175,26.6623,837800.0],["2023-05-04",25.9654,26.2369,24.2459,25.7935,1788300.0],["2023-05-05",26.9248,26.961,25.7573,26.3636,1317200.0],["2023-05-08",27.0696,27.0696,25.7663,25.8297,778500.0],["2023-05-09",25.6125,26.0288,25.0242,25.531,816000.0],["2023-05-10",26.0831,26.1917,24.8432,25.1328,508900.0],["2023-05-11",24.7436,24.8522,24.3002,24.6893,695000.0],["2023-05-12",24.9608,25.0604,24.2278,24.8794,864900.0],["2023-05-15",25.0785,25.6487,24.8884,25.4948,982300.0],["2023-05-16",25.4948,25.7844,24.8432,24.8432,666800.0],["2023-05-17",25.3681,26.7076,25.0966,26.6261,1203700.0],["2023-05-18",26.4994,26.8886,26.255,26.7257,701000.0],["2023-05-19",27.0062,27.1872,25.3772,25.8116,1345200.0],["2023-05-22",26.1102,27.2958,25.531,27.2868,518500.0],["2023-05-23",27.3411,28.8163,27.1601,27.8026,735700.0],["2023-05-24",27.4768,27.5311,26.7257,26.7438,604500.0],["2023-05-25",26.5989,26.8614,26.0016,26.4541,427200.0],["2023-05-26",26.4994,26.9248,25.8206,26.8614,310200.0],["2023-05-30",26.9881,27.0515,26.3003,26.8162,368800.0],["2023-05-31",26.5537,26.8071,25.3591,26.0831,680700.0],["2023-06-01",26.3184,27.1148,25.9202,26.608,389400.0],["2023-06-02",27.151,29.7485,26.8071,29.6037,1253800.0],["2023-06-05",28.8525,29.4679,28.2914,28.9611,1320600.0],["2023-06-06",28.9158,31.5223,28.8977,30.8436,1106600.0],["2023-06-07",31.1151,32.2554,30.8707,31.8481,1314100.0],["2023-06-08",31.6762,31.6762,30.3639,31.3051,761900.0],["2023-06-09",31.0698,31.4499,30.8436,31.1875,649000.0],["2023-06-12",31.4137,33.3053,31.0698,32.717,1837000.0],["2023-06-13",32.5812,33.4048,32.3007,32.8618,1240500.0],["2023-06-14",32.8346,33.0609,31.821,31.9748,1082300.0],["2023-06-15",31.6219,32.8437,31.6219,32.726,603500.0],["2023-06-16",33.0971,33.0971,31.4771,31.6943,2053700.0],["2023-06-20",31.6581,31.9115,30.8617,31.0698,1118100.0],["2023-06-21",30.7802,30.8888,29.1421,29.1602,1188300.0],["2023-06-22",29.1511,29.1511,28.2642,28.3638,1005600.0],["2023-06-23",27.9022,28.228,27.4768,27.7483,1563600.0],["2023-06-26",27.9293,28.7167,27.866,28.0923,571400.0],["2023-06-27",28.1647,28.8344,27.8388,28.3004,505300.0],["2023-06-28",28.1013,28.1013,27.5402,27.9294,371300.0],["2023-06-29",28.1104,28.8615,27.9927,28.5357,852700.0],["2023-06-30",28.9701,28.9701,28.1918,28.2099,656100.0],["2023-07-03",28.1556,28.8615,28.1556,28.8072,377900.0],["2023-07-05",28.4814,28.7529,27.9022,28.1918,608000.0],["2023-07-06",27.7483,28.0018,26.5356,27.1329,668300.0],["2023-07-07",27.3863,27.8207,27.2053,27.4949,680200.0],["2023-07-10",27.3577,28.2452,27.3302,27.5041,655400.0],["2023-07-11",27.7054,27.8884,27.3394,27.6505,528200.0],["2023-07-12",28.3367,28.8399,28.0531,28.6935,651200.0],["2023-07-13",28.7393,29.6909,28.6112,29.4713,722000.0],["2023-07-14",29.6726,29.6726,28.904,29.1876,898700.0],["2023-07-17",29.0504,30.002,29.0229,29.8281,529200.0],["2023-07-18",29.8098,31.4934,29.8098,31.2463,1223300.0],["2023-07-19",31.2555,32.3168,31.1091,32.2802,884300.0],["2023-07-20",32.6096,32.7652,31.4293,32.0881,1136200.0],["2023-07-21",33.3508,33.3508,29.2791,29.5079,1484100.0],["2023-07-24",28.3184,30.5601,28.3184,30.5235,997000.0],["2023-07-25",30.6882,30.8895,29.6085,29.819,1037900.0],["2023-07-26",30.2124,30.9901,29.6451,30.7431,764100.0],["2023-07-27",30.9535,31.045,29.9562,30.0843,634000.0],["2023-07-28",30.3954,30.7431,30.2032,30.313,568700.0],["2023-07-31",30.4045,30.5509,29.7824,29.9196,640700.0],["2023-08-01",29.8922,29.8922,29.0138,29.7549,560000.0],["2023-08-02",29.1693,30.6333,29.1693,30.6241,597400.0],["2023-08-03",30.4503,30.6882,29.8007,30.4869,535100.0],["2023-08-04",30.4228,30.8437,30.1484,30.5235,587600.0],["2023-08-07",30.5235,31.1365,29.9471,31.0816,537500.0],["2023-08-08",30.2399,30.9352,29.517,30.8437,803300.0],["2023-08-09",30.5235,30.8346,30.1849,30.6607,442600.0],["2023-08-10",31.1365,31.3378,30.2856,30.5052,498200.0],["2023-08-11",30.4228,30.6973,30.1758,30.1849,341000.0],["2023-08-14",29.7366,30.2307,29.4713,29.883,287500.0],["2023-08-15",29.3706,29.3706,28.3642,28.4923,464100.0],["2023-08-16",28.4191,28.7667,28.0073,28.0531,428300.0],["2023-08-17",28.1629,28.2361,27.7237,28.0256,324700.0],["2023-08-18",27.7145,28.5014,27.5407,28.4099,680100.0],["2023-08-21",28.538,28.602,27.7603,27.9341,368700.0],["2023-08-22",27.8792,28.2818,26.827,26.8362,484100.0],["2023-08-23",26.827,27.4766,26.6898,27.3211,352700.0],["2023-08-24",27.0923,27.7694,27.0923,27.376,322900.0],["2023-08-25",27.6047,27.6413,26.7721,27.3211,400600.0],["2023-08-28",27.5315,28.3459,27.5315,28.1171,423700.0],["2023-08-29",28.0988,28.7118,27.8884,28.3825,312600.0],["2023-08-30",28.2269,28.3459,27.7054,27.7694,437800.0],["2023-08-31",27.7237,27.989,27.3851,27.6413,574500.0],["2023-09-01",27.9982,28.9314,27.9982,28.6661,381500.0],["2023-09-05",28.3367,28.7118,27.9067,28.0073,562900.0],["2023-09-06",27.9799,28.2727,26.5891,26.6349,481900.0],["2023-09-07",26.4885,26.7904,25.9212,26.1408,627100.0],["2023-09-08",26.1682,26.4427,25.729,26.2323,486000.0],["2023-09-11",26.4885,26.8728,26.1316,26.2414,509700.0],["2023-09-12",26.3695,27.0008,26.3695,26.7264,397200.0],["2023-09-13",26.7447,26.7538,25.8846,26.0859,465200.0],["2023-09-14",26.4336,26.9825,26.4336,26.5891,364600.0],["2023-09-15",26.2689,26.58,26.1957,26.3421,1552500.0],["2023-09-18",26.4061,26.4061,25.5918,25.6009,743400.0],["2023-09-19",25.665,25.9212,25.1069,25.2349,892100.0],["2023-09-20",25.4911,25.6284,25.1069,25.1892,654300.0],["2023-09-21",25.0154,25.912,24.5579,25.6741,837600.0],["2023-09-22",25.6558,25.8663,25.3356,25.6924,918500.0],["2023-09-25",25.546,26.3878,25.4362,26.3238,476100.0],["2023-09-26",25.9944,27.0466,25.9852,26.5342,1139700.0],["2023-09-27",26.5342,26.6166,25.6558,25.848,1025300.0],["2023-09-28",25.9395,26.7081,25.4179,26.0401,803800.0],["2023-09-29",26.3055,26.7996,26.0127,26.0767,824200.0],["2023-10-02",26.0767,26.5251,25.9852,26.3146,949000.0],["2023-10-03",26.1774,26.3878,25.5826,25.7931,790700.0],["2023-10-04",25.665,26.2963,25.0337,26.2597,687600.0],["2023-10-05",26.1316,26.9734,26.1316,26.8819,885800.0],["2023-10-06",26.558,27.8165,26.4192,27.4464,768600.0],["2023-10-09",27.03,28.0756,27.03,27.9923,603700.0],["2023-10-10",28.2237,28.7141,28.0849,28.4828,654000.0],["2023-10-11",28.6308,29.2046,28.27,28.6494,681800.0],["2023-10-12",28.6956,28.7049,28.0664,28.6494,685000.0],["2023-10-13",29.112,29.112,27.5204,27.5204,766100.0],["2023-10-16",27.9646,28.455,27.872,28.418,581700.0],["2023-10-17",28.2144,29.5655,28.2144,29.1213,742500.0],["2023-10-18",28.529,28.8714,27.9831,28.0479,687700.0],["2023-10-19",27.9738,28.7049,27.5111,27.7332,897000.0],["2023-10-20",28.4088,29.5932,27.252,27.5204,1703000.0],["2023-10-23",27.252,28.1867,27.067,27.0855,761700.0],["2023-10-24",27.2058,27.3446,26.8356,27.1873,640600.0],["2023-10-25",26.7246,27.5574,26.4655,27.3168,539900.0],["2023-10-26",27.5759,28.6216,27.4649,28.455,715100.0],["2023-10-27",28.2329,28.381,27.4556,27.8535,667200.0],["2023-10-30",28.5568,28.5938,27.6222,27.65,718700.0],["2023-10-31",27.761,27.9923,27.4001,27.9368,664600.0],["2023-11-01",27.8258,28.1867,27.1595,27.6407,455100.0],["2023-11-02",28.1034,29.3064,28.1034,29.2879,754600.0],["2023-11-03",30.1947,31.0831,30.1947,30.3335,887300.0],["2023-11-06",30.2595,30.2595,29.4729,29.7598,579100.0],["2023-11-07",29.7043,29.732,29.0195,29.5192,643900.0],["2023-11-08",29.4637,29.6117,28.8807,29.1398,490500.0],["2023-11-09",29.2323,29.3804,28.3162,28.3995,512100.0],["2023-11-10",28.492,28.6864,28.1034,28.4088,386300.0],["2023-11-13",28.2792,28.9917,27.9276,28.9085,316400.0],["2023-11-14",30.278,32.0825,30.0652,31.444,724000.0],["2023-11-15",31.3514,31.9992,31.2219,31.7493,756300.0],["2023-11-16",31.666,31.666,30.6481,31.0738,547500.0],["2023-11-17",31.444,31.7586,31.046,31.1663,528600.0],["2023-11-20",31.1478,31.4625,30.7592,31.2034,357100.0],["2023-11-21",30.9813,31.009,30.1392,30.1762,288400.0],["2023-11-22",30.5371,30.5556,30.0004,30.1022,296700.0],["2023-11-24",30.2132,30.5186,29.9726,30.3983,165800.0],["2023-11-27",30.1577,30.3983,29.7968,30.2502,385900.0],["2023-11-28",30.1484,30.2965,29.6117,30.0374,317300.0],["2023-11-29",30.6204,31.8974,30.4446,31.629,789600.0],["2023-11-30",31.629,31.7771,30.9905,31.1201,810800.0],["2023-12-01",31.009,33.6648,30.7499,33.6093,823500.0],["2023-12-04",33.3478,34.4778,33.1611,34.3471,491100.0],["2023-12-05",34.1696,34.3097,33.3945,33.6373,535000.0],["2023-12-06",34.1416,35.2249,33.8334,33.8895,520500.0],["2023-12-07",34.1509,35.2155,33.8614,35.1969,622900.0],["2023-12-08",35.2062,35.8132,34.9167,35.4397,674900.0],["2023-12-11",35.3743,35.8132,35.2062,35.5891,608000.0],["2023-12-12",35.505,35.505,34.8607,34.87,654000.0],["2023-12-13",34.87,37.6809,34.319,37.5035,1314500.0],["2023-12-14",39.1844,40.1649,38.4934,40.0342,1529700.0],["2023-12-15",40.6786,41.1455,39.6793,40.5852,2805000.0],["2023-12-18",40.884,40.884,38.8295,39.3712,1082800.0],["2023-12-19",39.4552,40.6225,39.1284,39.8568,731200.0],["2023-12-20",39.7727,40.7533,39.1471,39.1844,633800.0],["2023-12-21",39.6327,39.7447,38.8109,39.3058,580100.0],["2023-12-22",39.614,40.0902,38.9603,39.2591,594300.0],["2023-12-26",39.3899,40.333,39.3899,39.9688,453500.0],["2023-12-27",40.0716,40.3517,39.7167,39.7821,520400.0],["2023-12-28",39.5953,39.9128,39.3058,39.6887,373600.0],["2023-12-29",39.4926,39.614,38.5494,38.5867,553600.0],["2024-01-02",38.2039,39.6607,38.0731,39.119,712500.0],["2024-01-03",38.6054,38.6054,37.1019,37.1486,955000.0],["2024-01-04",37.2794,37.905,37.2794,37.5315,556400.0],["2024-01-05",37.0832,38.2786,37.0832,37.5969,427000.0],["2024-01-08",37.5595,37.9517,37.214,37.9144,410600.0],["2024-01-09",37.27,37.5502,36.9151,37.2794,428900.0],["2024-01-10",36.9992,37.9424,36.8311,37.9144,567400.0],["2024-01-11",37.5035,37.7089,36.6723,37.6529,667500.0],["2024-01-12",38.1011,38.3346,36.9058,37.2513,418400.0],["2024-01-16",36.7471,37.2887,36.5696,36.7377,538500.0],["2024-01-17",35.8225,36.9525,35.6171,36.7471,518400.0],["2024-01-18",36.9151,37.4007,36.7471,36.9805,556300.0],["2024-01-19",37.186,38.3253,36.5603,38.3159,587000.0],["2024-01-22",38.6708,39.1751,38.1292,38.9509,864100.0],["2024-01-23",39.2218,39.3432,37.7556,38.7268,1225100.0],["2024-01-24",39.1657,39.4552,37.6902,37.849,1027200.0],["2024-01-25",38.3533,38.4093,36.0,36.1307,1497100.0],["2024-01-26",37.8957,39.9222,37.0272,39.1471,1595300.0],["2024-01-29",38.8949,39.7821,37.7369,38.2786,1424700.0],["2024-01-30",38.2786,38.7268,38.2132,38.3439,1547800.0],["2024-01-31",37.4848,37.6996,36.0,36.1027,1214300.0],["2024-02-01",36.1774,36.5229,34.207,35.7292,2115500.0],["2024-02-02",34.7766,35.3276,34.3938,35.0008,1056200.0],["2024-02-05",34.5245,34.7579,33.4879,34.4311,908000.0],["2024-02-06",34.319,34.8327,34.0482,34.4778,726500.0],["2024-02-07",34.6552,34.87,33.7307,34.4591,684400.0],["2024-02-08",34.3751,35.1128,34.0762,34.3097,842800.0],["2024-02-09",34.3938,34.5432,33.6467,34.291,969400.0],["2024-02-12",34.3284,35.3369,34.3284,34.9074,1059600.0],["2024-02-13",33.5066,33.8148,32.442,32.965,1242300.0],["2024-02-14",33.5253,33.9642,32.6755,33.4692,1079100.0],["2024-02-15",33.7681,36.2428,33.7681,35.9533,887700.0],["2024-02-16",35.4677,35.477,34.8327,35.1408,705100.0],["2024-02-20",34.7579,35.2996,34.6272,34.9634,349000.0],["2024-02-21",34.8327,34.9167,34.1323,34.3097,573800.0],["2024-02-22",34.1229,34.3844,33.7774,34.2443,682000.0],["2024-02-23",34.179,34.4871,33.7027,34.0295,611400.0],["2024-02-26",33.6934,34.0669,33.3105,33.7307,641800.0],["2024-02-27",34.0669,34.3097,33.5066,33.7214,494800.0],["2024-02-28",33.2918,33.7774,33.2451,33.6187,701700.0],["2024-02-29",34.4498,35.2155,34.1603,34.9447,749200.0],["2024-03-01",34.6366,35.0755,33.5066,35.0381,648100.0],["2024-03-04",35.3743,35.6731,34.9261,35.1502,446800.0],["2024-03-05",34.8793,36.9805,34.8793,36.8404,514700.0],["2024-03-06",36.747,37.9704,36.2148,37.0832,668300.0],["2024-03-07",37.6996,37.9424,37.214,37.4194,458200.0],["2024-03-08",38.0638,38.1665,37.4568,37.793,751700.0],["2024-03-11",37.6342,38.0171,37.5035,37.905,704900.0],["2024-03-12",37.6716,37.9144,37.1019,37.6342,693700.0],["2024-03-13",37.5875,38.1198,36.5696,36.8965,615200.0],["2024-03-14",36.5976,36.691,34.87,35.2062,654100.0],["2024-03-15",35.1128,35.8692,35.0474,35.393,1684700.0],["2024-03-18",35.2809,35.4023,34.814,34.9167,629100.0],["2024-03-19",34.7486,35.2436,34.7299,35.0101,600400.0],["2024-03-20",34.842,36.5976,34.6179,35.7385,1442500.0],["2024-03-21",36.0373,36.8965,36.0373,36.3642,531000.0],["2024-03-22",36.4202,36.4202,35.477,35.6451,505600.0],["2024-03-25",35.8599,36.2334,35.5424,35.8412,352100.0],["2024-03-26",36.1867,36.1961,35.3649,35.5797,442300.0],["2024-03-27",35.8506,37.2513,35.6638,37.2233,477300.0],["2024-03-28",37.214,37.8303,37.0739,37.6155,737600.0],["2024-04-01",37.5222,37.5222,36.1494,36.2801,441700.0],["2024-04-02",35.7758,35.972,35.2249,35.4583,494400.0],["2024-04-03",35.1222,35.5891,34.9634,35.3089,422600.0],["2024-04-04",35.9159,36.2708,35.5517,35.6544,360800.0],["2024-04-05",35.2716,35.9813,35.2062,35.7198,391700.0],["2024-04-08",36.1154,36.8219,36.0213,36.6901,371700.0],["2024-04-09",36.9255,37.5096,36.7654,37.3494,591200.0],["2024-04-10",36.1814,36.2662,34.1373,34.5423,867200.0],["2024-04-11",34.8626,34.8626,34.1844,34.3163,783800.0],["2024-04-12",33.9489,34.4011,33.7793,33.9772,439700.0],["2024-04-15",33.9395,34.4576,33.4308,34.0525,507000.0],["2024-04-16",33.6004,33.8359,32.762,32.8468,884900.0],["2024-04-17",33.2424,33.5438,32.7997,32.7997,990300.0],["2024-04-18",32.9221,33.7322,32.7714,33.0634,866900.0],["2024-04-19",32.8939,34.9568,32.357,34.7967,1522400.0],["2024-04-22",34.5047,35.522,33.7511,35.5032,741500.0],["2024-04-23",35.4184,36.4922,35.3619,36.1626,574100.0],["2024-04-24",35.701,36.285,35.5408,35.7387,605700.0],["2024-04-25",35.6445,35.6445,34.759,35.23,664500.0],["2024-04-26",35.2865,35.6539,34.9097,34.9662,373500.0],["2024-04-29",35.1641,35.2582,34.7778,34.9097,623400.0],["2024-04-30",34.5612,34.8626,34.0619,34.0808,424100.0],["2024-05-01",34.5235,35.635,34.2692,34.759,448900.0],["2024-05-02",35.2394,35.5314,35.0133,35.4655,420600.0],["2024-05-03",36.2096,36.4263,35.5785,35.7104,381600.0],["2024-05-06",36.0118,36.2473,35.701,35.701,448800.0],["2024-05-07",35.8423,36.3604,35.7575,35.9459,650700.0],["2024-05-08",35.4749,36.5582,35.3525,36.5393,483600.0],["2024-05-09",36.5111,36.7654,36.2567,36.5864,416600.0],["2024-05-10",36.7183,36.7654,36.2944,36.6147,294000.0],["2024-05-13",36.9632,37.0668,36.4546,36.464,331900.0],["2024-05-14",37.1422,37.1422,36.3415,36.6712,372000.0],["2024-05-15",37.2176,37.3777,36.4828,36.8031,373500.0],["2024-05-16",36.6901,37.0951,36.464,36.5488,306700.0],["2024-05-17",36.6147,37.0386,36.5488,36.9915,287900.0],["2024-05-20",37.0009,37.3023,36.6901,36.9161,385800.0],["2024-05-21",36.7277,37.1516,36.6901,36.8031,309500.0],["2024-05-22",36.6147,36.8973,36.2379,36.4075,356800.0],["2024-05-23",36.5111,36.5111,35.343,35.5597,352900.0],["2024-05-24",35.7763,36.0778,35.23,35.5314,411000.0],["2024-05-28",35.6539,35.6539,34.9097,35.1075,430300.0],["2024-05-29",34.3257,34.3257,33.6851,33.883,389700.0],["2024-05-30",34.4858,34.872,34.1938,34.7119,361800.0],["2024-05-31",34.9097,35.2677,34.7684,35.2112,580400.0],["2024-06-03",35.7952,35.7952,34.5235,34.5612,221100.0],["2024-06-04",34.0996,34.3916,33.9112,33.9301,329300.0],["2024-06-05",34.3163,34.5047,33.8453,34.109,311200.0],["2024-06-06",33.9395,34.3257,33.6946,34.0808,284600.0],["2024-06-07",33.5344,34.1279,33.5344,33.9206,335600.0],["2024-06-10",33.2707,33.6004,32.9881,33.0729,438400.0],["2024-06-11",32.7149,33.412,32.4794,33.0634,634300.0],["2024-06-12",34.3163,34.8532,33.7888,33.9112,487400.0],["2024-06-13",33.8547,33.9489,33.3649,33.7134,358000.0],["2024-06-14",33.0446,33.5062,32.9787,33.233,310300.0],["2024-06-17",33.0069,33.9301,32.9787,33.9112,390800.0],["2024-06-18",33.7322,34.3069,33.7322,33.996,388500.0],["2024-06-20",33.7322,34.0996,33.3084,33.346,593700.0],["2024-06-21",33.0163,33.4591,32.6961,33.4496,1268000.0],["2024-06-24",33.5344,34.5329,33.4402,34.2315,488600.0],["2024-06-25",34.0054,34.1938,33.5721,33.591,320700.0],["2024-06-26",33.3931,34.0243,33.2142,33.8641,463400.0],["2024-06-27",33.9301,34.3445,33.5062,34.1656,383600.0],["2024-06-28",34.4858,35.2206,34.2974,35.1546,2380700.0],["2024-07-01",35.1546,35.5314,34.5235,34.872,484200.0],["2024-07-02",34.8532,35.4466,34.6742,35.4278,344700.0],["2024-07-03",35.343,35.343,34.5894,34.6083,320900.0],["2024-07-05",34.5141,34.6554,34.2221,34.3445,311900.0],["2024-07-08",34.646,34.8438,34.1561,34.1844,448200.0],["2024-07-09",34.0133,34.7072,33.8136,34.6977,521900.0],["2024-07-10",34.6217,35.829,34.5266,35.7909,367900.0],["2024-07-11",36.694,38.2436,36.3898,37.8443,1467500.0],["2024-07-12",38.1105,38.5097,37.3405,37.4545,720500.0],["2024-07-15",38.1675,39.3748,38.1105,39.2322,559200.0],["2024-07-16",39.622,41.3711,39.4984,41.2855,914900.0],["2024-07-17",40.468,42.5404,40.468,41.9225,1195000.0],["2024-07-18",41.3236,42.2932,40.5155,41.1334,1254300.0],["2024-07-19",41.7418,41.7799,40.1163,40.9053,846500.0],["2024-07-22",40.506,42.0651,40.0117,41.6753,710300.0],["2024-07-23",41.143,43.4054,41.143,42.9682,870800.0],["2024-07-24",42.6164,43.434,41.5517,41.5612,758900.0],["2024-07-25",41.5897,43.8617,41.5137,43.0727,761900.0],["2024-07-26",43.4625,44.4701,43.3674,43.9473,750700.0],["2024-07-29",44.0709,44.261,42.3788,42.4833,505500.0],["2024-07-30",42.6735,43.0537,42.1601,42.5119,441700.0],["2024-07-31",42.3217,43.8712,41.932,42.5023,663100.0],["2024-08-01",42.5879,42.5879,39.8311,40.3729,894900.0],["2024-08-02",38.6903,39.2227,37.9489,38.928,615800.0],["2024-08-05",37.0743,39.3273,36.6085,38.6238,884800.0],["2024-08-06",38.5002,39.2322,37.9013,38.6618,544000.0],["2024-08-07",39.4128,39.622,38.6143,38.7284,473800.0],["2024-08-08",39.3843,40.0212,39.2227,39.9071,426000.0],["2024-08-09",39.9262,39.9547,39.4033,39.8691,455400.0],["2024-08-12",40.2018,40.7532,39.1276,39.5934,525300.0],["2024-08-13",39.8216,40.0878,39.1847,40.0117,456500.0],["2024-08-14",40.2779,40.2779,39.3273,39.9452,423400.0],["2024-08-15",41.0384,41.5137,40.8673,40.8863,499600.0],["2024-08-16",40.7912,41.97,40.7912,41.5422,434200.0],["2024-08-19",41.5137,41.8844,41.3141,41.7989,308200.0],["2024-08-20",41.4947,41.4947,40.8768,41.1334,403000.0],["2024-08-21",41.5802,41.6088,40.9433,41.5137,319000.0],["2024-08-22",41.4281,42.3502,41.4281,42.0365,362700.0],["2024-08-23",42.3788,45.2306,42.3788,44.6508,949300.0],["2024-08-26",45.1546,45.3542,44.2705,44.28,837400.0],["2024-08-27",44.0233,44.318,43.51,44.223,606300.0],["2024-08-28",43.8807,44.6698,43.8807,44.2515,697700.0],["2024-08-29",44.6032,44.6983,43.8617,44.5462,625500.0],["2024-08-30",44.7743,44.9835,44.204,44.9645,614200.0],["2024-09-03",44.5082,45.1261,44.223,44.4416,815100.0],["2024-09-04",44.3085,44.6793,42.778,42.778,1127500.0],["2024-09-05",43.1963,43.1963,41.8559,42.1506,541700.0],["2024-09-06",42.1506,42.5879,41.0384,41.2285,425300.0],["2024-09-09",41.3711,41.6658,40.7342,40.9623,620700.0],["2024-09-10",40.9623,41.0384,39.7645,40.5441,489200.0],["2024-09-11",40.0307,40.4965,39.0231,40.2969,670000.0],["2024-09-12",40.6581,40.7057,39.9357,40.525,493500.0],["2024-09-13",41.1525,42.1791,41.1525,42.1601,711300.0],["2024-09-16",42.3597,43.1012,41.4757,42.6449,639600.0],["2024-09-17",43.0252,43.6526,42.4738,42.683,730000.0],["2024-09-18",42.5689,44.8124,42.0746,43.472,723800.0],["2024-09-19",44.7458,45.1451,43.9093,45.1166,791500.0],["2024-09-20",44.7743,45.05,43.9473,43.9568,2376900.0],["2024-09-23",44.2515,44.4891,43.4244,43.7667,568000.0],["2024-09-24",43.6526,44.0233,42.7495,42.9206,646900.0],["2024-09-25",43.0917,43.0917,41.8654,42.0651,499600.0],["2024-09-26",42.8351,43.0537,42.3027,42.8636,704900.0],["2024-09-27",43.3009,43.5575,42.683,42.9682,392400.0],["2024-09-30",42.74,43.8712,42.683,43.4435,428600.0],["2024-10-01",43.1488,43.1488,41.6468,41.913,447000.0],["2024-10-02",42.008,42.6639,41.8844,42.0936,399900.0],["2024-10-03",41.7704,42.5974,41.5422,42.4643,537700.0],["2024-10-04",43.529,43.6241,42.9491,43.3199,414200.0],["2024-10-07",42.9111,43.3009,42.7685,43.1868,482600.0],["2024-10-08",43.4358,43.5124,42.8612,42.8995,361000.0],["2024-10-09",42.7272,44.0007,42.6122,43.7996,458500.0],["2024-10-10",43.3304,43.589,42.641,43.4549,415100.0],["2024-10-11",43.7518,45.4179,43.6943,44.7859,426800.0],["2024-10-14",44.8338,45.5041,44.5849,45.2264,302800.0],["2024-10-15",45.6669,47.0554,45.2647,45.868,449200.0],["2024-10-16",46.6724,47.3044,46.3085,46.9405,453500.0],["2024-10-17",46.8064,47.2661,46.4521,47.0554,405600.0],["2024-10-18",47.132,47.132,45.5903,45.6382,483700.0],["2024-10-21",45.5807,45.5807,43.7709,43.8571,548800.0],["2024-10-22",43.9624,44.7285,43.7996,44.5657,388500.0],["2024-10-23",44.3838,45.1977,44.3838,45.1307,404000.0],["2024-10-24",45.1786,45.801,44.4604,45.7052,729300.0],["2024-10-25",46.9118,47.9747,46.0308,47.4767,1177800.0],["2024-10-28",48.147,49.9281,47.6587,49.8324,1034400.0],["2024-10-29",49.4877,50.3878,49.2195,50.3782,727700.0],["2024-10-30",49.9952,51.6422,49.9952,51.0581,810500.0],["2024-10-31",51.0868,51.3645,49.909,49.9377,663300.0],["2024-11-01",50.292,50.292,49.1717,49.4877,732100.0],["2024-11-04",49.0568,49.3153,48.5014,48.7791,436000.0],["2024-11-05",48.8365,50.0431,48.712,49.8898,544600.0],["2024-11-06",54.6011,56.0183,53.9117,55.4342,1893500.0],["2024-11-07",54.582,54.9363,53.4329,53.5957,987800.0],["2024-11-08",53.9978,54.5341,53.3563,54.0457,998600.0],["2024-11-11",55.0608,56.6886,54.6777,55.7981,775500.0],["2024-11-12",55.7406,56.2865,54.6107,54.7256,588600.0],["2024-11-13",55.1948,56.2673,54.3043,54.5628,594400.0],["2024-11-14",54.9363,54.9554,53.6818,53.8829,477200.0],["2024-11-15",54.5628,54.5628,53.2414,53.8542,355400.0],["2024-11-18",53.8159,54.582,53.5478,54.0936,452300.0],["2024-11-19",53.452,54.1223,53.069,53.4712,432000.0],["2024-11-20",52.8488,53.5957,52.6668,53.4712,337600.0],["2024-11-21",53.6244,55.5395,53.318,54.6682,586500.0],["2024-11-22",54.9363,56.0662,54.7352,55.8556,539100.0],["2024-11-25",56.545,58.0963,56.3918,56.3918,942700.0],["2024-11-26",55.8556,56.545,55.664,55.9034,493500.0],["2024-11-27",56.4684,56.9759,55.8651,55.9417,437000.0],["2024-11-29",56.6695,56.6695,55.1565,55.4342,248800.0],["2024-12-02",55.4629,56.0566,54.9267,55.5779,496300.0],["2024-12-03",55.5491,55.8173,54.7256,54.8597,410700.0],["2024-12-04",55.0225,55.1086,54.0457,54.716,534300.0],["2024-12-05",55.2427,55.3863,54.1223,54.1606,414300.0],["2024-12-06",54.6777,54.9171,54.0553,54.716,351900.0],["2024-12-09",54.8405,54.9746,53.5286,53.5765,565700.0],["2024-12-10",53.7306,54.6265,52.9697,53.5862,437200.0],["2024-12-11",54.1256,55.1177,53.7981,54.0389,572700.0],["2024-12-12",53.9522,54.3182,53.0853,53.2683,488900.0],["2024-12-13",53.0467,53.3453,52.2665,52.7192,564400.0],["2024-12-16",52.7192,53.0082,52.0064,52.4013,750700.0],["2024-12-17",52.0257,52.3532,50.9083,51.0431,752000.0],["2024-12-18",51.5633,51.6789,47.8355,48.1534,781200.0],["2024-12-19",49.0203,49.9643,47.7103,47.7295,817600.0],["2024-12-20",47.508,49.2226,47.508,48.5965,2137900.0],["2024-12-23",48.163,48.8565,48.0763,48.6832,502300.0],["2024-12-24",48.6832,49.0974,48.2401,49.0685,280200.0],["2024-12-26",48.7313,49.3574,48.4905,49.2515,364400.0],["2024-12-27",48.8084,49.3093,47.9318,48.4423,343000.0],["2024-12-30",48.2593,48.7409,47.7873,48.2786,302600.0],["2024-12-31",48.4809,48.7698,48.1341,48.3749,360800.0],["2025-01-02",48.7409,48.9529,47.508,47.8355,385500.0],["2025-01-03",47.9222,48.529,47.1997,48.5001,396600.0],["2025-01-06",48.4327,49.9258,48.269,48.5387,526500.0],["2025-01-07",48.8469,49.0781,47.0841,47.7199,698500.0],["2025-01-08",47.3731,47.7488,46.9878,47.3442,523500.0],["2025-01-10",46.1401,46.5351,45.331,45.9475,551200.0],["2025-01-13",45.4659,46.4773,45.3792,46.381,718900.0],["2025-01-14",46.7759,48.9143,46.6988,48.8951,1099200.0],["2025-01-15",50.8601,50.8698,48.6639,49.0781,538700.0],["2025-01-16",48.8565,48.9625,47.7295,48.3653,541800.0],["2025-01-17",48.924,49.4345,48.4905,49.3093,545600.0],["2025-01-21",49.7042,50.706,49.5597,50.3111,527300.0],["2025-01-22",49.945,50.5326,49.5597,49.7331,776500.0],["2025-01-23",49.2418,49.9739,49.1552,49.4634,810600.0],["2025-01-24",50.0703,50.0703,47.7584,48.741,980400.0],["2025-01-27",48.7698,49.5019,47.9511,48.3171,759100.0],["2025-01-28",48.0185,48.5098,47.4887,48.0474,486600.0],["2025-01-29",47.8355,48.5098,46.8337,47.0938,543800.0],["2025-01-30",47.8162,48.2112,47.3539,47.8259,483500.0],["2025-01-31",47.797,48.4231,47.4502,47.8451,614000.0],["2025-02-03",46.6699,47.4694,46.0149,46.8337,557400.0],["2025-02-04",46.9589,48.2401,46.7566,47.9318,516700.0],["2025-02-05",48.1919,48.7217,47.9222,48.6832,439400.0],["2025-02-06",48.8469,48.9336,48.3364,48.8565,456500.0],["2025-02-07",49.5212,49.5212,48.3171,48.8854,1001200.0],["2025-02-10",48.924,49.0396,48.2593,48.4712,618300.0],["2025-02-11",48.1437,49.3285,48.1437,49.3093,613100.0],["2025-02-12",48.4423,49.1648,48.1245,48.3171,638600.0],["2025-02-13",48.5772,48.6157,47.9125,48.5965,620300.0],["2025-02-14",48.8854,49.6079,47.7777,47.9992,358400.0],["2025-02-18",47.9318,48.8084,47.7199,48.5676,472400.0],["2025-02-19",47.8451,48.635,47.8451,48.2401,453300.0],["2025-02-20",48.1148,48.2112,47.1419,47.4694,471100.0],["2025-02-21",47.98,48.0185,45.6874,45.7645,661400.0],["2025-02-24",46.0535,46.2365,45.4755,45.6007,446700.0],["2025-02-25",45.9668,46.381,45.6585,46.1016,648900.0],["2025-02-26",46.2365,46.8048,45.8897,46.4388,894100.0],["2025-02-27",46.5062,47.2479,46.3424,46.7374,863100.0],["2025-02-28",47.0745,47.7006,46.5736,47.0456,891700.0],["2025-03-03",47.1227,47.9029,45.909,46.2846,611800.0],["2025-03-04",45.6682,45.6682,44.2233,44.4544,1032300.0],["2025-03-05",44.5604,45.1384,43.5779,44.3774,834900.0],["2025-03-06",43.8283,44.1558,43.3467,43.8669,645900.0],["2025-03-07",43.9054,44.7916,43.26,44.5508,695200.0],["2025-03-10",43.9054,44.6567,43.5394,43.838,1038700.0],["2025-03-11",44.0402,44.1944,42.4605,42.499,1018900.0],["2025-03-12",42.9807,43.1733,42.1523,42.605,1124900.0],["2025-03-13",42.8651,43.2022,42.3353,42.422,824300.0],["2025-03-14",42.7109,43.3371,42.4701,43.2985,676900.0],["2025-03-17",43.3082,43.8091,43.0481,43.2889,500100.0],["2025-03-18",43.26,43.5201,42.9807,43.3082,425100.0],["2025-03-19",43.3852,43.9632,42.971,43.6646,498800.0],["2025-03-20",43.0192,43.7513,42.8265,42.8747,594600.0],["2025-03-21",42.6243,42.971,42.0174,42.6724,1841400.0],["2025-03-24",43.5201,44.2136,43.2118,44.0113,666100.0],["2025-03-25",43.8187,44.1077,43.4719,43.5779,642600.0],["2025-03-26",43.8669,44.6086,43.5104,43.6068,594400.0],["2025-03-27",43.915,43.915,42.8651,43.1348,596000.0],["2025-03-28",43.0192,43.2022,41.8247,42.2004,343100.0],["2025-03-31",41.6899,42.8747,41.5936,42.5954,573800.0],["2025-04-01",42.0848,42.7398,41.8055,42.4412,457400.0],["2025-04-02",41.8247,42.9132,41.8247,42.8747,456100.0],["2025-04-03",40.6303,41.4009,39.0795,39.1469,865200.0],["2025-04-04",37.4226,37.9524,36.4979,37.1433,1788900.0],["2025-04-07",36.0934,39.012,35.6021,37.5575,1337800.0],["2025-04-08",38.7816,39.2285,36.1003,36.7706,815100.0],["2025-04-09",36.3043,40.7148,35.7117,40.3651,1050600.0],["2025-04-10",39.0342,39.3159,36.2946,37.4506,857000.0],["2025-04-11",37.0038,37.3243,36.1489,37.0815,570400.0],["2025-04-14",37.7227,37.7227,36.4306,37.4798,526300.0],["2025-04-15",37.5672,38.5678,37.5672,38.1501,438200.0],["2025-04-16",37.9461,38.5776,37.5769,38.1792,469700.0],["2025-04-17",38.1501,38.8884,38.121,38.461,554500.0],["2025-04-21",37.9752,38.2084,37.4604,38.1695,419000.0],["2025-04-22",38.4221,39.6559,38.0432,39.4228,585100.0],["2025-04-23",40.744,41.5406,40.3845,40.6274,630800.0],["2025-04-24",40.4428,41.424,40.1028,41.4046,765900.0],["2025-04-25",41.1423,41.3463,39.1313,39.6462,962500.0],["2025-04-28",39.6462,40.0736,39.1507,39.7433,513300.0],["2025-04-29",39.6268,40.2291,38.8399,40.1805,518200.0],["2025-04-30",39.1119,39.9765,38.6358,39.5976,664200.0],["2025-05-01",39.5685,40.3942,39.1216,39.8891,446500.0],["2025-05-02",40.5205,41.0063,40.1222,40.7148,915400.0],["2025-05-05",40.1319,41.152,40.0736,40.5011,505900.0],["2025-05-06",39.9959,40.5011,39.6365,39.9279,333100.0],["2025-05-07",40.2485,40.6371,39.8793,39.9765,485900.0],["2025-05-08",40.5205,41.4726,40.2971,41.1228,497900.0],["2025-05-09",41.0646,41.2103,40.8605,40.9383,343600.0],["2025-05-12",43.1144,43.4253,42.1818,42.9007,636700.0],["2025-05-13",43.1824,43.1824,42.5023,42.7744,370100.0],["2025-05-14",42.4732,42.6966,42.1429,42.1429,443200.0],["2025-05-15",42.2206,42.6772,41.7834,42.2303,409700.0],["2025-05-16",42.1235,42.2789,41.3366,41.5211,2138300.0],["2025-05-19",40.9383,41.3366,40.8994,41.3074,644400.0],["2025-05-20",41.1908,41.3074,40.7828,41.2297,1111900.0],["2025-05-21",40.8217,40.8411,39.6462,39.6851,660700.0],["2025-05-22",39.3353,40.3068,39.2382,39.9765,802000.0],["2025-05-23",39.0244,39.7531,38.9467,39.5102,356900.0],["2025-05-27",40.1514,40.5691,39.6948,40.5594,547100.0],["2025-05-28",40.5497,40.6565,39.8502,39.9668,509200.0],["2025-05-29",40.0736,40.608,39.7433,40.5691,680400.0],["2025-05-30",40.2971,40.6177,40.0736,40.2874,558600.0],["2025-06-02",40.1514,40.1611,39.413,39.9182,1458200.0],["2025-06-03",39.9085,40.6565,39.7142,40.6468,556300.0],["2025-06-04",40.5885,40.7731,40.0153,40.0348,354400.0],["2025-06-05",40.2971,40.5691,39.8988,40.3068,805800.0],["2025-06-06",41.22,41.3754,40.5982,41.2006,543200.0],["2025-06-09",41.6669,42.2012,41.4337,41.7349,643700.0],["2025-06-10",41.8126,42.5704,41.6086,42.3275,660400.0],["2025-06-11",42.4149,42.7938,41.7154,41.7252,484400.0],["2025-06-12",41.4046,41.5794,40.9188,41.2006,496600.0],["2025-06-13",40.4525,40.7731,39.8308,39.9376,438000.0],["2025-06-16",40.5982,40.5982,39.8113,39.8696,377700.0],["2025-06-17",39.2867,39.7822,38.9856,39.0439,482100.0],["2025-06-18",38.8204,39.6559,38.8204,39.3159,510100.0],["2025-06-20",39.5199,39.7336,39.1702,39.2965,1667600.0],["2025-06-23",39.1119,40.4234,39.0244,40.3942,543000.0],["2025-06-24",40.88,41.6086,40.7634,40.948,529500.0],["2025-06-25",41.1326,42.0457,40.8023,41.6377,1192500.0],["2025-06-26",41.7834,42.4926,41.5697,42.3858,1058400.0],["2025-06-27",42.6481,42.7258,41.4629,41.5989,1896100.0],["2025-06-30",41.9195,42.2498,41.5114,41.8515,956600.0],["2025-07-01",41.5114,44.1636,41.5114,44.1442,1174300.0],["2025-07-02",44.4162,45.1448,43.9693,45.0476,1102300.0],["2025-07-03",45.3197,45.922,45.3197,45.7374,494100.0],["2025-07-07",45.3779,45.922,44.3093,44.4162,901600.0],["2025-07-08",44.5532,45.5121,44.3477,44.9641,681700.0],["2025-07-09",45.1011,45.3849,44.6999,45.1892,550400.0],["2025-07-10",44.9152,46.0993,44.7684,45.6589,887800.0],["2025-07-11",45.3654,45.6981,45.0522,45.199,703400.0],["2025-07-14",45.062,45.7274,45.0424,45.6883,688800.0],["2025-07-15",45.5513,45.6198,43.33,43.3985,754400.0],["2025-07-16",43.7214,44.3672,42.8701,44.0541,853000.0],["2025-07-17",44.1226,45.0229,44.1226,44.8076,819600.0],["2025-07-18",44.9935,45.1207,44.3966,44.7293,615200.0],["2025-07-21",45.0033,45.199,44.1911,44.2205,666000.0],["2025-07-22",44.2205,45.0914,44.0052,44.6999,920500.0],["2025-07-23",45.0718,45.0914,44.377,44.8957,650200.0],["2025-07-24",44.6021,44.8076,43.5844,43.604,737800.0],["2025-07-25",44.4749,44.4847,42.8309,44.3379,900800.0],["2025-07-28",44.6902,45.4828,44.2009,45.4534,915800.0],["2025-07-29",45.6883,45.7372,44.6999,44.8467,856300.0],["2025-07-30",45.0424,45.1501,43.604,43.9954,755800.0],["2025-07-31",43.4572,43.692,42.7429,42.8896,653800.0],["2025-08-01",42.0774,42.3906,41.1772,41.9404,789400.0],["2025-08-04",42.1753,42.8505,41.9404,42.8309,624800.0],["2025-08-05",42.8407,43.3691,42.2634,43.3691,858700.0],["2025-08-06",43.4865,43.5257,42.9483,43.0071,592100.0],["2025-08-07",43.3496,43.4572,42.4884,42.6841,493000.0],["2025-08-08",43.1441,43.1441,42.5374,42.919,530300.0],["2025-08-11",42.9386,43.056,42.508,42.8309,577800.0],["2025-08-12",43.2419,44.7684,42.9679,44.6021,747300.0],["2025-08-13",44.9152,45.8644,44.8174,45.8351,879200.0],["2025-08-14",45.1109,45.3458,44.4357,45.1696,682700.0],["2025-08-15",45.3262,45.3262,44.152,44.4357,571400.0],["2025-08-18",44.4749,45.4534,44.0835,45.4436,1002300.0],["2025-08-19",45.473,45.9231,45.0229,45.3066,918600.0],["2025-08-20",45.3849,45.6393,44.9837,44.9837,822100.0],["2025-08-21",44.6412,45.0033,44.0932,44.4944,769900.0],["2025-08-22",44.7587,47.5769,44.651,47.3909,1541400.0],["2025-08-25",47.1463,47.3616,46.8038,47.068,579200.0],["2025-08-26",47.1365,47.9487,46.8136,47.4301,856600.0],["2025-08-27",47.1757,47.9096,47.1757,47.5084,559300.0],["2025-08-28",47.8509,47.9194,47.2246,47.7432,673000.0],["2025-08-29",47.7824,48.4086,47.7726,48.0955,1043700.0],["2025-09-02",47.2442,47.7236,47.1267,47.6943,497100.0],["2025-09-03",47.5084,48.2618,47.1659,47.753,573500.0],["2025-09-04",47.9585,48.6826,47.8215,48.6728,474100.0],["2025-09-05",48.9273,49.4165,47.8704,48.5358,690100.0],["2025-09-08",48.6826,48.7609,47.8215,48.4967,448400.0],["2025-09-09",48.3597,48.6337,47.3714,47.4692,407900.0],["2025-09-10",47.5377,48.0466,47.3909,47.5084,499800.0],["2025-09-11",47.6356,47.9683,47.1463,47.89,471600.0],["2025-09-12",47.5475,48.1249,47.3714,47.8704,437200.0],["2025-09-15",48.1249,48.3206,46.9212,47.1072,483900.0],["2025-09-16",46.9799,47.068,46.0308,46.6081,513800.0],["2025-09-17",46.8332,48.2814,46.7353,47.1757,749500.0],["2025-09-18",47.4888,49.0838,46.931,49.0545,743000.0],["2025-09-19",48.9664,49.0545,48.1249,48.6141,2553700.0],["2025-09-22",48.2423,48.7218,47.9096,48.6337,850400.0],["2025-09-23",48.5261,49.4557,48.2325,48.2912,758500.0],["2025-09-24",48.3108,48.5456,47.5573,47.8998,561900.0],["2025-09-25",47.7628,48.1836,47.2637,47.753,533200.0],["2025-09-26",47.9781,48.8685,47.89,48.8392,1199600.0],["2025-09-29",48.9175,48.9175,47.7921,48.1444,759900.0],["2025-09-30",47.9487,48.4086,46.9212,47.6258,1348200.0],["2025-10-01",47.2833,47.6454,46.931,47.1267,754100.0],["2025-10-02",46.843,47.3224,45.9036,46.3145,1620800.0],["2025-10-03",46.5494,47.4301,46.5494,47.1561,2930300.0],["2025-10-06",47.5769,48.3303,46.8234,47.4301,1211700.0],["2025-10-07",47.4005,47.9326,46.5138,46.7108,938100.0],["2025-10-08",46.9867,47.6961,46.2773,47.2921,785800.0],["2025-10-09",47.3316,47.4596,46.4251,46.8586,543600.0],["2025-10-10",47.1542,47.8833,45.3709,45.5187,890600.0],["2025-10-13",46.1197,46.8389,45.6566,46.6813,754700.0],["2025-10-14",46.4054,48.8291,45.9325,48.3365,852600.0],["2025-10-15",48.7011,48.7208,46.8685,47.3119,996500.0],["2025-10-16",46.6419,47.233,43.8241,44.3857,1853100.0],["2025-10-17",44.6911,45.6763,42.2871,43.292,2501200.0],["2025-10-20",43.7452,43.7945,42.9078,42.9373,1303100.0],["2025-10-21",42.8979,43.026,42.3462,42.6122,1072000.0],["2025-10-22",42.8388,43.3511,42.2082,42.3659,1151600.0],["2025-10-23",42.4841,42.7403,42.1491,42.3856,854900.0],["2025-10-24",42.9472,43.5876,42.829,43.2034,673500.0],["2025-10-27",43.4595,43.8044,42.7501,42.9472,824000.0],["2025-10-28",42.9078,42.9078,42.1196,42.1787,590400.0],["2025-10-29",42.0703,42.4546,39.8338,40.0702,1362700.0],["2025-10-30",39.8535,40.9373,39.8535,40.1097,909400.0],["2025-10-31",39.686,40.8092,39.3412,40.2476,1536200.0],["2025-11-03",40.0604,40.0899,39.3609,40.0604,981000.0],["2025-11-04",39.6072,40.3067,39.3806,40.2673,946500.0],["2025-11-05",40.4052,42.0309,40.0111,41.3018,1289700.0],["2025-11-06",41.2131,41.6565,40.2969,40.7107,1177500.0],["2025-11-07",40.484,41.9915,40.1294,41.9718,744500.0],["2025-11-10",42.2082,42.5925,41.5284,41.8338,957900.0],["2025-11-11",41.8536,42.0506,41.1934,41.9225,555300.0],["2025-11-12",42.0802,43.0161,42.0506,42.3659,806600.0],["2025-11-13",42.1688,42.6713,41.4299,41.6762,637100.0],["2025-11-14",40.7599,41.7649,40.2574,41.7156,807400.0],["2025-11-17",41.6762,41.7649,39.3806,39.5875,769400.0],["2025-11-18",39.4101,40.1491,39.3116,39.6564,785800.0],["2025-11-19",39.8042,40.2969,39.3806,40.0111,518100.0],["2025-11-20",40.622,41.0358,39.5678,39.8141,574100.0],["2025-11-21",40.0899,41.9127,39.883,41.5678,710900.0],["2025-11-24",41.292,41.6368,40.8289,41.2624,704800.0],["2025-11-25",41.3806,42.7994,41.3806,42.6023,721900.0],["2025-11-26",42.2575,42.7403,41.9915,42.0309,620800.0],["2025-11-28",41.9619,42.2477,41.5383,41.6762,287600.0],["2025-12-01",41.3117,42.7403,41.3117,42.3856,576800.0],["2025-12-02",42.6023,42.7009,41.8733,41.9127,538200.0],["2025-12-03",42.0999,42.4743,41.6762,42.0703,905500.0],["2025-12-04",41.893,42.3659,41.7649,42.159,667100.0],["2025-12-05",42.1196,42.1984,41.6466,41.6664,814100.0],["2025-12-08",41.7846,42.8487,41.4693,42.3166,894400.0],["2025-12-09",42.2868,42.9819,41.9592,42.0088,770600.0],["2025-12-10",41.979,44.1237,41.979,43.8655,1178200.0],["2025-12-11",43.7662,44.3719,43.7067,44.0442,673100.0],["2025-12-12",44.2825,44.4116,43.3393,43.6769,732400.0],["2025-12-15",44.6201,45.1463,43.9847,44.1634,885600.0],["2025-12-16",44.362,44.362,43.8754,44.0244,869200.0],["2025-12-17",43.9251,45.1463,43.9251,44.8088,1107800.0],["2025-12-18",45.5534,45.6924,44.501,44.9478,1087100.0],["2025-12-19",44.8981,45.4243,44.3421,45.3052,3128000.0],["2025-12-22",45.0967,46.1491,45.0967,45.5336,1006300.0],["2025-12-23",45.3846,45.8711,45.2258,45.3151,703900.0],["2025-12-24",45.4045,45.5733,45.1364,45.4641,247700.0],["2025-12-26",45.474,45.5137,44.7194,45.196,472100.0],["2025-12-29",45.2655,45.5137,44.352,44.5903,654800.0],["2025-12-30",44.5903,44.6102,44.0641,44.1237,467000.0],["2025-12-31",44.1733,44.223,43.6868,43.7364,600400.0],["2026-01-02",43.7067,44.501,42.8329,44.3222,523100.0],["2026-01-05",44.0641,46.3378,44.0641,45.6428,1038000.0],["2026-01-06",45.3946,46.9732,45.2357,46.9037,675200.0],["2026-01-07",46.7747,46.8044,45.9506,46.1988,651000.0],["2026-01-08",45.8314,47.8073,45.8314,47.1321,735800.0],["2026-01-09",47.2314,47.5491,46.5066,46.8541,1167800.0],["2026-01-12",46.3974,46.7846,46.0002,46.2683,901100.0],["2026-01-13",46.4768,46.5662,45.613,45.6626,693900.0],["2026-01-14",45.6726,47.0725,45.6626,46.5761,1112800.0],["2026-01-15",46.7449,48.542,46.7449,48.0455,1170200.0],["2026-01-16",47.9661,48.1448,47.4597,47.5193,793200.0],["2026-01-20",46.4569,47.0427,46.169,46.5959,629500.0],["2026-01-21",46.8739,49.6242,46.7647,49.3164,1338300.0],["2026-01-22",49.4753,50.5079,49.3363,49.515,1382300.0],["2026-01-23",49.4157,50.5575,47.4498,47.6583,1747000.0],["2026-01-26",47.7973,48.3136,46.9832,48.1746,1033800.0],["2026-01-27",48.3136,48.7306,47.6881,48.403,818800.0],["2026-01-28",48.4725,49.3959,48.0555,48.6115,1237500.0],["2026-01-29",48.8498,49.654,48.542,49.5746,1152000.0],["2026-01-30",49.2469,50.6965,49.1179,50.3192,2088700.0],["2026-02-02",50.1802,51.3816,50.081,50.349,2284700.0],["2026-02-03",50.1405,51.7689,49.9717,51.6696,1307000.0],["2026-02-04",52.0171,53.2284,51.7391,52.8114,1293900.0],["2026-02-05",52.7915,53.5958,51.3916,51.7788,1837700.0],["2026-02-06",52.7022,53.6057,52.1461,52.8114,1398900.0],["2026-02-09",52.5929,53.5858,52.3249,52.8312,781000.0],["2026-02-10",51.3518,52.5334,50.9845,51.4611,1007000.0],["2026-02-11",51.9476,52.3348,51.0341,51.332,946000.0],["2026-02-12",52.0568,52.583,50.0115,50.7065,856100.0],["2026-02-13",50.488,51.2426,50.0313,50.9249,592200.0],["2026-02-17",51.193,51.8086,50.1902,50.488,1029600.0],["2026-02-18",50.1405,51.3221,49.803,49.932,1045500.0],["2026-02-19",49.515,49.9221,48.8001,49.5249,890100.0],["2026-02-20",49.4852,50.3192,48.9689,50.1405,1060400.0],["2026-02-23",49.9221,50.5575,47.3207,47.3605,940900.0],["2026-02-24",47.3207,47.9165,46.9732,47.4597,857300.0],["2026-02-25",47.8768,48.3732,47.291,48.1548,522100.0],["2026-02-26",48.5122,49.4058,47.9363,48.5916,709600.0],["2026-02-27",47.2215,47.3902,44.8584,45.1662,1671000.0],["2026-03-02",44.1137,46.1094,43.8953,45.5534,2063500.0],["2026-03-03",44.2031,45.2655,43.5776,44.8187,1044400.0],["2026-03-04",45.0371,45.1563,44.5208,44.8981,960100.0],["2026-03-05",43.8655,44.6896,43.4485,44.0145,984500.0],["2026-03-06",42.6641,43.4088,41.8003,43.2499,1010100.0],["2026-03-09",42.6939,44.0641,41.572,43.8258,2038500.0],["2026-03-10",43.6272,45.474,43.1904,44.3917,1686500.0],["2026-03-11",43.7265,44.63,43.6074,44.5506,1287500.0],["2026-03-12",43.5677,44.3917,43.3492,43.7265,1186700.0],["2026-03-13",44.2627,44.4612,43.0216,43.1705,808700.0],["2026-03-16",43.6272,44.0145,43.0414,43.0613,637300.0],["2026-03-17",43.7067,44.1237,42.8131,43.24,636500.0],["2026-03-18",43.1407,43.4187,42.406,42.4953,999400.0],["2026-03-19",42.1677,43.1705,41.9989,42.6046,930000.0],["2026-03-20",42.6443,43.0712,42.1677,43.0315,1516200.0],["2026-03-23",44.6499,45.1662,43.8655,43.9946,919800.0],["2026-03-24",43.4684,44.9478,43.4684,44.352,864100.0],["2026-03-25",44.9577,45.0073,43.7464,44.3123,612900.0],["2026-03-26",44.074,44.5109,43.9847,44.1336,541000.0],["2026-03-27",43.9747,43.9847,43.0216,43.1606,712100.0],["2026-03-30",43.518,43.6372,43.0017,43.4386,672700.0],["2026-03-31",44.1634,44.6896,43.5379,44.352,899900.0],["2026-04-01",44.5903,45.3449,44.5903,44.7293,725800.0],["2026-04-02",43.9549,45.5435,43.9449,45.1761,1031300.0],["2026-04-06",45.047,46.1988,44.8485,46.03,642500.0],["2026-04-07",46.13,46.27,45.67,46.14,703400.0],["2026-04-08",47.62,48.19,47.32,47.36,1289200.0],["2026-04-09",47.06,48.34,46.96,48.21,1009600.0],["2026-04-10",48.13,48.29,47.66,48.13,723600.0],["2026-04-13",47.8,48.8,47.67,48.65,1157000.0],["2026-04-14",48.5,48.5,47.82,47.87,1012700.0],["2026-04-15",47.88,47.96,47.17,47.75,760400.0],["2026-04-16",47.53,48.09,47.38,47.52,634700.0],["2026-04-17",48.21,49.72,48.08,48.94,866300.0],["2026-04-20",48.72,49.62,48.59,49.42,730200.0],["2026-04-21",49.39,49.7,48.84,49.05,732600.0],["2026-04-22",49.19,49.58,48.6,48.86,913800.0],["2026-04-23",49.03,49.51,48.56,49.37,975500.0],["2026-04-24",48.38,49.95,47.54,48.72,1219800.0],["2026-04-27",48.83,49.63,48.65,49.4,989800.0],["2026-04-28",49.83,50.07,49.24,49.45,749700.0],["2026-04-29",49.33,49.57,48.06,48.14,1072400.0],["2026-04-30",47.81,49.27,47.81,49.05,1027800.0],["2026-05-01",49.13,49.62,48.54,49.08,768200.0],["2026-05-04",48.64,49.08,48.02,48.17,737300.0],["2026-05-05",48.35,48.74,48.11,48.67,931600.0],["2026-05-06",49.24,49.99,49.11,49.75,995800.0],["2026-05-07",49.81,50.15,48.59,48.79,786900.0],["2026-05-08",48.87,48.91,48.49,48.79,750700.0],["2026-05-11",49.02,49.03,47.16,47.23,870600.0],["2026-05-12",47.31,47.31,45.69,46.62,1924700.0],["2026-05-13",46.42,46.8,46.07,46.12,900400.0],["2026-05-14",46.37,46.99,46.33,46.46,567400.0],["2026-05-15",46.48,46.53,45.44,45.56,724700.0],["2026-05-18",45.94,46.92,45.73,46.79,752800.0],["2026-05-19",46.44,46.9,46.09,46.8,536600.0],["2026-05-20",47.03,48.14,46.62,47.92,731300.0],["2026-05-21",47.6,48.1,47.21,47.8,554400.0],["2026-05-22",47.94,48.26,47.45,47.66,1100900.0],["2026-05-26",47.84,48.64,47.84,48.61,596500.0],["2026-05-27",48.61,48.76,47.82,47.94,519000.0],["2026-05-28",47.61,47.83,47.17,47.75,687500.0],["2026-05-29",47.54,47.92,47.41,47.55,798800.0],["2026-06-01",46.99,47.17,45.98,46.35,702600.0],["2026-06-02",46.05,47.05,46.05,46.64,830400.0],["2026-06-03",46.47,46.6,45.69,46.01,1170300.0],["2026-06-04",46.84,47.47,46.69,47.18,1083400.0],["2026-06-05",47.39,47.66,46.96,47.15,903400.0],["2026-06-08",47.51,47.74,47.04,47.12,1090400.0],["2026-06-09",47.58,48.86,47.44,47.79,980900.0],["2026-06-10",47.98,48.5,47.78,47.89,866700.0],["2026-06-11",48.12,49.06,47.56,48.81,1314600.0],["2026-06-12",49.21,50.04,49.0,49.95,1228300.0],["2026-06-15",50.38,50.99,49.18,49.33,1090500.0],["2026-06-16",49.96,50.23,49.13,49.39,752300.0],["2026-06-17",49.12,49.79,47.74,48.15,1459200.0],["2026-06-18",48.34,48.96,47.43,48.43,1714000.0],["2026-06-22",48.56,49.32,48.38,48.93,955300.0],["2026-06-23",49.0,49.75,48.83,49.64,775400.0],["2026-06-24",49.58,50.41,49.58,50.33,1226700.0],["2026-06-25",50.0,51.25,50.0,50.8,1393100.0],["2026-06-26",50.97,52.09,50.66,52.04,5160900.0],["2026-06-29",51.59,51.92,51.04,51.92,1773000.0],["2026-06-30",51.74,52.16,51.49,51.58,1434600.0],["2026-07-01",51.75,52.97,51.4,52.75,1640100.0],["2026-07-02",53.0,53.13,51.45,51.78,790300.0],["2026-07-06",51.51,52.64,51.44,52.54,1387161.3047],["2026-07-07",52.42,52.53,51.91,51.97,954132.239479],["2026-07-08",51.89,51.89,49.98,50.26,1018897.24231],["2026-07-09",50.48,51.51,50.165,51.33,905706.402252],["2026-07-10",51.52,51.745,51.025,51.49,909228.528398],["2026-07-13",51.51,51.9,51.165,51.76,838006.745844],["2026-07-14",51.82,52.26,51.49,51.79,1152545.018969],["2026-07-15",52.01,53.185,51.915,52.71,1132447.30744],["2026-07-16",53,54.575,52.905,54.51,1170663.291336],["2026-07-17",53.91,54.36,53.01,53.57,1392338.147745],["2026-07-20",53.55,53.73,52.12,52.3,1158245.945991],["2026-07-21",52.35,52.35,51.4,52.26,1038414.365724],["2026-07-22",52.32,52.575,51.14,51.17,1850114.758128],["2026-07-23",50.24,50.73,49.76,50.65,1649749.155183],["2026-07-24",49.64,50.73,48.68,50.27,1957393.617558],["2026-07-27",50.5,50.76,48.98,49,1606602.269714],["2026-07-28",49.29,49.59,48.78,49.51,1459939.543378],["2026-07-29",49.2,49.435,48.53,48.81,1138825.727093],["2026-07-30",49.31,49.55,48.8,48.97,902953.392536],["2026-07-31",49.25,49.385,48.715,49.29,906601.097797],["2026-08-03",49.48,50.5,49.48,50.49,1196495.328638],["2026-08-04",50.53,51.285,50.365,50.95,922011.182752],["2026-08-05",51.09,51.46,49.99,50,1108893.258421],["2026-08-06",50.65,50.65,48.46,48.5,1652624.230209],["2026-08-07",48.23,49.065,48.02,48.75,1062355.585177],["2026-08-10",48.38,48.84,48.33,48.57,216775.209823],["2026-08-11",48.86,49.16,48.7,49.11,902970.599148],["2026-08-12",49.52,49.86,48.79,49.18,930509.508433],["2026-08-13",49.6,49.98,49.535,49.77,614360.44642],["2026-08-14",49.62,50.11,49.46,49.93,655255.171214]]}