{"t":"HTLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-11-05",0.2888,0.3,0.2888,0.2888,18660163.0],["1986-11-06",0.2888,0.2962,0.2814,0.2888,2623553.0],["1986-11-07",0.2888,0.2888,0.2814,0.2814,2132915.0],["1986-11-10",0.2814,0.2888,0.2814,0.2888,172632.0],["1986-11-11",0.2888,0.2888,0.2814,0.2814,1460558.0],["1986-11-12",0.2814,0.2888,0.2814,0.2888,965377.0],["1986-11-13",0.2888,0.2962,0.2888,0.2888,899504.0],["1986-11-14",0.2888,0.2962,0.2851,0.2962,2378234.0],["1986-11-17",0.2962,0.2962,0.2814,0.2814,54515.0],["1986-11-18",0.2814,0.2888,0.2814,0.2814,140831.0],["1986-11-19",0.2814,0.2888,0.2814,0.2814,177175.0],["1986-11-20",0.2814,0.2888,0.274,0.274,152189.0],["1986-11-21",0.274,0.2888,0.274,0.274,81773.0],["1986-11-24",0.274,0.2888,0.2666,0.2666,70416.0],["1986-11-25",0.2666,0.2814,0.2666,0.2814,2096571.0],["1986-11-26",0.274,0.274,0.2666,0.274,454295.0],["1986-11-28",0.274,0.274,0.2666,0.2666,129474.0],["1986-12-01",0.2666,0.274,0.2666,0.274,363436.0],["1986-12-02",0.274,0.274,0.2666,0.2703,322549.0],["1986-12-03",0.2703,0.274,0.2703,0.2703,61330.0],["1986-12-04",0.2703,0.274,0.2666,0.2666,29529.0],["1986-12-05",0.2666,0.274,0.2666,0.274,40887.0],["1986-12-08",0.274,0.3037,0.2666,0.3037,1360613.0],["1986-12-09",0.3037,0.3111,0.2962,0.3037,2398677.0],["1986-12-10",0.2962,0.2962,0.2962,0.2962,81773.0],["1986-12-11",0.2962,0.3111,0.2962,0.3111,674628.0],["1986-12-12",0.3111,0.3111,0.2962,0.3037,820002.0],["1986-12-15",0.3037,0.3037,0.3037,0.3037,0.0],["1986-12-16",0.3037,0.3111,0.2888,0.3111,13629.0],["1986-12-17",0.3074,0.3074,0.2888,0.2925,236233.0],["1986-12-18",0.2925,0.3111,0.2851,0.2888,1646819.0],["1986-12-19",0.2888,0.3037,0.2888,0.2888,1067593.0],["1986-12-22",0.2888,0.2888,0.2888,0.2888,0.0],["1986-12-23",0.3111,0.3111,0.3111,0.3111,6814.0],["1986-12-24",0.3111,0.3111,0.3037,0.3037,136288.0],["1986-12-26",0.3111,0.3111,0.3111,0.3111,2271.0],["1986-12-29",0.3111,0.3111,0.2888,0.3037,549697.0],["1986-12-30",0.2888,0.2888,0.2888,0.2888,4543.0],["1986-12-31",0.2888,0.2888,0.2888,0.2888,0.0],["1987-01-02",0.3111,0.3111,0.3111,0.3111,29529.0],["1987-01-05",0.3111,0.3111,0.2962,0.3037,449752.0],["1987-01-06",0.3037,0.3111,0.2888,0.3111,99945.0],["1987-01-07",0.3111,0.3185,0.2962,0.3185,474738.0],["1987-01-08",0.3185,0.3185,0.3037,0.3037,2528151.0],["1987-01-09",0.3037,0.3037,0.3037,0.3037,13629.0],["1987-01-12",0.3037,0.3185,0.3037,0.3111,88588.0],["1987-01-13",0.3111,0.3185,0.3037,0.3111,204433.0],["1987-01-14",0.3111,0.3185,0.3037,0.3037,15900.0],["1987-01-15",0.3111,0.3333,0.3111,0.3111,172632.0],["1987-01-16",0.3111,0.3407,0.3111,0.3407,340721.0],["1987-01-19",0.3259,0.3259,0.3259,0.3259,456566.0],["1987-01-20",0.3259,0.3333,0.3185,0.3185,131746.0],["1987-01-21",0.3185,0.3407,0.3185,0.3296,20443.0],["1987-01-22",0.3259,0.3259,0.3185,0.3259,9086.0],["1987-01-23",0.3259,0.3259,0.3259,0.3259,2271.0],["1987-01-26",0.3259,0.3259,0.3259,0.3259,0.0],["1987-01-27",0.3259,0.3407,0.3185,0.3185,49972.0],["1987-01-28",0.3185,0.3407,0.3185,0.3407,115845.0],["1987-01-29",0.3407,0.3629,0.3407,0.3481,268034.0],["1987-01-30",0.3481,0.3629,0.3481,0.3629,220333.0],["1987-02-02",0.3629,0.3703,0.3555,0.3703,206704.0],["1987-02-03",0.3555,0.3555,0.3555,0.3555,40887.0],["1987-02-04",0.3555,0.3777,0.3555,0.3666,165818.0],["1987-02-05",0.3666,0.3777,0.3555,0.3629,1031249.0],["1987-02-06",0.3629,0.3777,0.3629,0.3777,2419120.0],["1987-02-09",0.3777,0.3851,0.3629,0.3629,465652.0],["1987-02-10",0.3629,0.4147,0.3555,0.3555,77230.0],["1987-02-11",0.3555,0.3777,0.3555,0.3555,54515.0],["1987-02-12",0.3555,0.3555,0.3555,0.3555,4543.0],["1987-02-13",0.3555,0.3555,0.3555,0.3555,0.0],["1987-02-17",0.3555,0.3851,0.3555,0.3851,68144.0],["1987-02-18",0.3814,0.3814,0.3703,0.3703,465652.0],["1987-02-19",0.3555,0.3555,0.3555,0.3555,102216.0],["1987-02-20",0.3555,0.3629,0.3555,0.3555,152189.0],["1987-02-23",0.3555,0.3629,0.337,0.3407,406594.0],["1987-02-24",0.3407,0.3555,0.3407,0.3407,20443.0],["1987-02-25",0.3555,0.3555,0.3555,0.3555,454295.0],["1987-02-26",0.3481,0.3481,0.3481,0.3481,156732.0],["1987-02-27",0.3481,0.3629,0.3481,0.3629,1526431.0],["1987-03-02",0.3703,0.3703,0.3703,0.3703,6814.0],["1987-03-03",0.3703,0.3777,0.3555,0.3777,231690.0],["1987-03-04",0.3703,0.3703,0.3703,0.3703,170361.0],["1987-03-05",0.3703,0.3777,0.3555,0.3555,43158.0],["1987-03-06",0.3555,0.3629,0.3555,0.3555,9086.0],["1987-03-09",0.3555,0.3703,0.3555,0.3703,61330.0],["1987-03-10",0.3703,0.3703,0.3703,0.3703,0.0],["1987-03-11",0.3703,0.3703,0.3703,0.3703,0.0],["1987-03-12",0.3629,0.3629,0.3481,0.3629,129474.0],["1987-03-13",0.3555,0.3555,0.3555,0.3555,4543.0],["1987-03-16",0.3555,0.3555,0.3481,0.3555,49972.0],["1987-03-17",0.3481,0.3481,0.3481,0.3481,4543.0],["1987-03-18",0.3481,0.3555,0.3481,0.3518,113574.0],["1987-03-19",0.3518,0.3555,0.3481,0.3555,27258.0],["1987-03-20",0.3481,0.3481,0.3481,0.3481,4543.0],["1987-03-23",0.3481,0.3555,0.3481,0.3555,70416.0],["1987-03-24",0.3555,0.3555,0.3259,0.3555,6962069.0],["1987-03-25",0.3555,0.3629,0.3333,0.3555,1428757.0],["1987-03-26",0.3555,0.3555,0.3407,0.3555,81773.0],["1987-03-27",0.3555,0.3629,0.3333,0.3555,2273746.0],["1987-03-30",0.3555,0.3629,0.3407,0.3629,429309.0],["1987-03-31",0.3481,0.3481,0.3407,0.3481,88588.0],["1987-04-01",0.3555,0.3629,0.3555,0.3629,118117.0],["1987-04-02",0.3629,0.3629,0.3407,0.3555,331635.0],["1987-04-03",0.3629,0.3629,0.3629,0.3629,56787.0],["1987-04-06",0.3629,0.3629,0.3629,0.3629,18172.0],["1987-04-07",0.3629,0.3629,0.3407,0.3481,47701.0],["1987-04-08",0.3481,0.3629,0.3407,0.3481,740501.0],["1987-04-09",0.3481,0.3629,0.3481,0.3481,193075.0],["1987-04-10",0.3481,0.3481,0.3481,0.3481,34072.0],["1987-04-13",0.3629,0.3629,0.3629,0.3629,213519.0],["1987-04-14",0.3629,0.3629,0.3629,0.3629,0.0],["1987-04-15",0.3629,0.3629,0.3629,0.3629,0.0],["1987-04-16",0.3629,0.3629,0.3629,0.3629,0.0],["1987-04-20",0.3407,0.3407,0.3407,0.3407,11357.0],["1987-04-21",0.3407,0.3407,0.3407,0.3407,52244.0],["1987-04-22",0.3407,0.3407,0.3407,0.3407,0.0],["1987-04-23",0.3407,0.3407,0.3407,0.3407,45429.0],["1987-04-24",0.3407,0.3444,0.3407,0.3444,79502.0],["1987-04-27",0.3407,0.3407,0.3407,0.3407,11357.0],["1987-04-28",0.3407,0.3629,0.3407,0.3407,938119.0],["1987-04-29",0.3407,0.3481,0.3407,0.3407,367979.0],["1987-04-30",0.3407,0.3407,0.3407,0.3407,22715.0],["1987-05-01",0.3407,0.3407,0.3407,0.3407,0.0],["1987-05-04",0.3407,0.3407,0.3407,0.3407,6814.0],["1987-05-05",0.3407,0.3629,0.3407,0.3407,27258.0],["1987-05-06",0.3407,0.3629,0.3407,0.3629,181718.0],["1987-05-07",0.3629,0.3629,0.3407,0.3407,134017.0],["1987-05-08",0.3407,0.3629,0.3407,0.3629,70416.0],["1987-05-11",0.3407,0.3407,0.3407,0.3407,6814.0],["1987-05-12",0.3407,0.3555,0.3407,0.3555,90859.0],["1987-05-13",0.3555,0.3629,0.3333,0.3333,111302.0],["1987-05-14",0.3333,0.3629,0.3333,0.3333,195347.0],["1987-05-15",0.3555,0.3555,0.3555,0.3555,29529.0],["1987-05-18",0.3333,0.3333,0.3333,0.3333,4543.0],["1987-05-19",0.3333,0.3407,0.3333,0.3407,9086.0],["1987-05-20",0.3407,0.3555,0.3333,0.3333,181718.0],["1987-05-21",0.3333,0.3555,0.3333,0.3555,129474.0],["1987-05-22",0.3333,0.3333,0.3333,0.3333,22715.0],["1987-05-26",0.3333,0.3333,0.3333,0.3333,49972.0],["1987-05-27",0.3333,0.3333,0.3333,0.3333,0.0],["1987-05-28",0.3333,0.3333,0.3333,0.3333,34072.0],["1987-05-29",0.3333,0.3333,0.3333,0.3333,29529.0],["1987-06-01",0.3333,0.3555,0.3333,0.3555,106759.0],["1987-06-02",0.3555,0.3555,0.3555,0.3555,27258.0],["1987-06-03",0.3555,0.3555,0.3555,0.3555,11357.0],["1987-06-04",0.3333,0.3333,0.3333,0.3333,127203.0],["1987-06-05",0.3333,0.3333,0.3333,0.3333,22715.0],["1987-06-08",0.3333,0.3333,0.3333,0.3333,0.0],["1987-06-09",0.3333,0.3333,0.3333,0.3333,0.0],["1987-06-10",0.3333,0.3333,0.3333,0.3333,40887.0],["1987-06-11",0.3333,0.3333,0.3333,0.3333,6814.0],["1987-06-12",0.3333,0.3407,0.3259,0.3407,70416.0],["1987-06-15",0.3259,0.3259,0.3259,0.3259,11357.0],["1987-06-16",0.3259,0.3259,0.3259,0.3259,0.0],["1987-06-17",0.3259,0.3481,0.3259,0.3407,54515.0],["1987-06-18",0.3407,0.3407,0.3333,0.3333,13629.0],["1987-06-19",0.3259,0.3259,0.3259,0.3259,18172.0],["1987-06-22",0.3259,0.3259,0.3259,0.3259,0.0],["1987-06-23",0.3259,0.3259,0.3037,0.3259,960834.0],["1987-06-24",0.3037,0.3037,0.3037,0.3037,2271.0],["1987-06-25",0.3037,0.3037,0.3037,0.3037,0.0],["1987-06-26",0.3037,0.3037,0.3037,0.3037,18172.0],["1987-06-29",0.3037,0.3037,0.3037,0.3037,2271.0],["1987-06-30",0.3037,0.3037,0.3037,0.3037,0.0],["1987-07-01",0.3037,0.3111,0.3037,0.3037,27258.0],["1987-07-02",0.3037,0.3037,0.3037,0.3037,24986.0],["1987-07-06",0.3148,0.3185,0.3148,0.3185,45429.0],["1987-07-07",0.3111,0.3111,0.2962,0.3074,386151.0],["1987-07-08",0.2962,0.2962,0.2962,0.2962,45429.0],["1987-07-09",0.2962,0.3111,0.2962,0.2962,49972.0],["1987-07-10",0.2962,0.3074,0.2962,0.3037,165818.0],["1987-07-13",0.3111,0.3111,0.3111,0.3111,4543.0],["1987-07-14",0.3111,0.3111,0.3111,0.3111,4543.0],["1987-07-15",0.3111,0.3185,0.2962,0.3185,15900.0],["1987-07-16",0.2962,0.2962,0.2962,0.2962,4543.0],["1987-07-17",0.2962,0.2962,0.2962,0.2962,22715.0],["1987-07-20",0.2962,0.2962,0.2962,0.2962,27258.0],["1987-07-21",0.2962,0.2962,0.2962,0.2962,0.0],["1987-07-22",0.3185,0.3185,0.3185,0.3185,68144.0],["1987-07-23",0.3185,0.3185,0.2962,0.3111,181718.0],["1987-07-24",0.3111,0.3111,0.2962,0.3111,120388.0],["1987-07-27",0.3111,0.3259,0.3111,0.3259,381608.0],["1987-07-28",0.3111,0.3111,0.3111,0.3111,22715.0],["1987-07-29",0.3111,0.3259,0.3111,0.3259,168089.0],["1987-07-30",0.3111,0.3111,0.3111,0.3111,56787.0],["1987-07-31",0.3111,0.3111,0.3111,0.3111,47701.0],["1987-08-03",0.3111,0.3259,0.3111,0.3111,520168.0],["1987-08-04",0.3111,0.3111,0.3111,0.3111,79502.0],["1987-08-05",0.3111,0.3111,0.3111,0.3111,13629.0],["1987-08-06",0.3111,0.3259,0.3111,0.3111,54515.0],["1987-08-07",0.3111,0.3111,0.3111,0.3111,0.0],["1987-08-10",0.3111,0.3111,0.3111,0.3111,45429.0],["1987-08-11",0.3111,0.3259,0.3111,0.3111,63601.0],["1987-08-12",0.3111,0.3259,0.3111,0.3111,24986.0],["1987-08-13",0.3111,0.3111,0.3111,0.3111,11357.0],["1987-08-14",0.3111,0.3111,0.3111,0.3111,0.0],["1987-08-17",0.3111,0.3259,0.3111,0.3111,79502.0],["1987-08-18",0.3259,0.3259,0.3259,0.3259,2271.0],["1987-08-19",0.3259,0.3259,0.2962,0.2962,183989.0],["1987-08-20",0.2962,0.3259,0.2962,0.3259,876789.0],["1987-08-21",0.3259,0.3259,0.2962,0.2962,152189.0],["1987-08-24",0.2962,0.3185,0.2962,0.3185,88588.0],["1987-08-25",0.3185,0.3185,0.2962,0.2962,61330.0],["1987-08-26",0.2962,0.2962,0.2962,0.2962,11357.0],["1987-08-27",0.3111,0.3111,0.3111,0.3111,45429.0],["1987-08-28",0.3111,0.3111,0.3111,0.3111,0.0],["1987-08-31",0.3111,0.3111,0.3111,0.3111,4543.0],["1987-09-01",0.3111,0.3111,0.2962,0.2962,340721.0],["1987-09-02",0.2962,0.2962,0.2962,0.2962,22715.0],["1987-09-03",0.2962,0.2962,0.2814,0.2962,38615.0],["1987-09-04",0.2962,0.2962,0.2962,0.2962,0.0],["1987-09-08",0.2962,0.2962,0.2962,0.2962,0.0],["1987-09-09",0.2814,0.2814,0.2814,0.2814,22715.0],["1987-09-10",0.2962,0.2962,0.2962,0.2962,24986.0],["1987-09-11",0.2814,0.2814,0.2814,0.2814,22715.0],["1987-09-14",0.2814,0.2814,0.2814,0.2814,0.0],["1987-09-15",0.2888,0.2888,0.2888,0.2888,15900.0],["1987-09-16",0.2888,0.2962,0.2814,0.2814,47701.0],["1987-09-17",0.2814,0.2962,0.2814,0.2962,808645.0],["1987-09-18",0.2962,0.2962,0.2814,0.2962,59058.0],["1987-09-21",0.2962,0.2962,0.2962,0.2962,0.0],["1987-09-22",0.2962,0.2962,0.2962,0.2962,0.0],["1987-09-23",0.2962,0.2962,0.2814,0.2962,72687.0],["1987-09-24",0.2962,0.2962,0.2814,0.2814,86316.0],["1987-09-25",0.2962,0.2962,0.2962,0.2962,20443.0],["1987-09-28",0.2962,0.2962,0.2814,0.2814,24986.0],["1987-09-29",0.2814,0.2814,0.2814,0.2814,81773.0],["1987-09-30",0.2962,0.2962,0.2962,0.2962,24986.0],["1987-10-01",0.2962,0.2962,0.2814,0.2962,61330.0],["1987-10-02",0.2962,0.2962,0.2814,0.2962,304378.0],["1987-10-05",0.2962,0.2962,0.2814,0.2962,183989.0],["1987-10-06",0.2962,0.2962,0.2851,0.2888,742772.0],["1987-10-07",0.2888,0.2888,0.2851,0.2888,79502.0],["1987-10-08",0.2888,0.2962,0.2814,0.2962,36344.0],["1987-10-09",0.2962,0.2962,0.2962,0.2962,34072.0],["1987-10-12",0.2814,0.2814,0.2814,0.2814,22715.0],["1987-10-13",0.2814,0.2851,0.2814,0.2814,43158.0],["1987-10-14",0.2814,0.2814,0.2814,0.2814,0.0],["1987-10-15",0.2814,0.3,0.2814,0.3,1637733.0],["1987-10-16",0.2962,0.2962,0.2888,0.2962,431580.0],["1987-10-19",0.2962,0.2962,0.274,0.274,363436.0],["1987-10-20",0.2666,0.2666,0.2518,0.2666,29529.0],["1987-10-21",0.2444,0.2444,0.2444,0.2444,179446.0],["1987-10-22",0.2444,0.2555,0.2444,0.2444,177175.0],["1987-10-23",0.2444,0.2444,0.2074,0.2074,159003.0],["1987-10-26",0.2074,0.2074,0.2074,0.2074,0.0],["1987-10-27",0.2074,0.2148,0.2,0.2148,140831.0],["1987-10-28",0.2,0.2,0.2,0.2,4543.0],["1987-10-29",0.2148,0.2148,0.2148,0.2148,4543.0],["1987-10-30",0.2148,0.2148,0.1926,0.2148,261220.0],["1987-11-02",0.2148,0.2148,0.2148,0.2148,0.0],["1987-11-03",0.2074,0.2074,0.1926,0.2074,38615.0],["1987-11-04",0.2,0.2,0.1629,0.1777,833631.0],["1987-11-05",0.1777,0.2,0.1777,0.2,86316.0],["1987-11-06",0.1926,0.1926,0.1703,0.1777,467924.0],["1987-11-09",0.1777,0.1926,0.1777,0.1777,43158.0],["1987-11-10",0.1777,0.1777,0.1777,0.1777,59058.0],["1987-11-11",0.1777,0.1777,0.1777,0.1777,68144.0],["1987-11-12",0.1777,0.1852,0.1666,0.1666,499724.0],["1987-11-13",0.1852,0.1852,0.1852,0.1852,22715.0],["1987-11-16",0.1852,0.1852,0.1852,0.1852,34072.0],["1987-11-17",0.1703,0.1703,0.1703,0.1703,170361.0],["1987-11-18",0.1703,0.1852,0.1703,0.1852,122660.0],["1987-11-19",0.1852,0.1852,0.1703,0.1852,15900.0],["1987-11-20",0.1852,0.1852,0.1777,0.1852,54515.0],["1987-11-23",0.1852,0.1852,0.1703,0.1852,295292.0],["1987-11-24",0.1852,0.1852,0.1703,0.1777,195347.0],["1987-11-25",0.1777,0.1777,0.1629,0.1777,872246.0],["1987-11-27",0.1777,0.1777,0.1777,0.1777,36344.0],["1987-11-30",0.1777,0.1777,0.1777,0.1777,13629.0],["1987-12-01",0.1777,0.1777,0.1629,0.1666,183989.0],["1987-12-02",0.1666,0.1777,0.1629,0.1777,329364.0],["1987-12-03",0.1703,0.1703,0.1703,0.1703,11357.0],["1987-12-04",0.1703,0.1703,0.1629,0.1703,186261.0],["1987-12-07",0.1703,0.1777,0.1703,0.174,52244.0],["1987-12-08",0.1852,0.1852,0.1852,0.1852,2271.0],["1987-12-09",0.1852,0.1852,0.1703,0.1703,24986.0],["1987-12-10",0.1703,0.1926,0.1703,0.1777,236233.0],["1987-12-11",0.1777,0.1926,0.1777,0.1777,79502.0],["1987-12-14",0.1777,0.1926,0.1777,0.1926,93130.0],["1987-12-15",0.1926,0.1926,0.1777,0.1926,79502.0],["1987-12-16",0.1926,0.2074,0.1852,0.1926,477010.0],["1987-12-17",0.1926,0.2,0.1926,0.2,68144.0],["1987-12-18",0.2148,0.2148,0.2148,0.2148,18172.0],["1987-12-21",0.2148,0.2148,0.2,0.2148,154460.0],["1987-12-22",0.2148,0.2148,0.2,0.2,224876.0],["1987-12-23",0.2,0.2074,0.1852,0.2074,190804.0],["1987-12-24",0.1926,0.1926,0.1926,0.1926,22715.0],["1987-12-28",0.1926,0.2,0.1926,0.2,79502.0],["1987-12-29",0.2,0.2074,0.1926,0.2074,1078950.0],["1987-12-30",0.2074,0.2074,0.1926,0.1926,52244.0],["1987-12-31",0.1926,0.2,0.1926,0.1963,1260668.0],["1988-01-04",0.1963,0.2074,0.1926,0.1926,174904.0],["1988-01-05",0.2,0.2074,0.2,0.2074,27258.0],["1988-01-06",0.2074,0.2074,0.1963,0.2,4254472.0],["1988-01-07",0.2,0.2074,0.1963,0.2074,2950645.0],["1988-01-08",0.2074,0.2074,0.1926,0.1926,315735.0],["1988-01-11",0.1926,0.1926,0.1926,0.1926,0.0],["1988-01-12",0.1926,0.2074,0.1926,0.1926,181718.0],["1988-01-13",0.2074,0.2074,0.2074,0.2074,22715.0],["1988-01-14",0.2074,0.2074,0.2074,0.2074,2271.0],["1988-01-15",0.2074,0.2074,0.2074,0.2074,6814.0],["1988-01-18",0.2074,0.2074,0.2074,0.2074,0.0],["1988-01-19",0.2074,0.2074,0.1926,0.2074,49972.0],["1988-01-20",0.2074,0.2074,0.2074,0.2074,45429.0],["1988-01-21",0.2074,0.2074,0.2074,0.2074,0.0],["1988-01-22",0.2074,0.2074,0.1926,0.2074,1424215.0],["1988-01-25",0.2074,0.2074,0.2074,0.2074,43158.0],["1988-01-26",0.2074,0.2074,0.1889,0.1889,45429.0],["1988-01-27",0.2074,0.2074,0.2074,0.2074,2271.0],["1988-01-28",0.2074,0.2074,0.2074,0.2074,11357.0],["1988-01-29",0.2074,0.2074,0.1926,0.2074,624655.0],["1988-02-01",0.2074,0.2074,0.1926,0.2074,22715.0],["1988-02-02",0.1963,0.1963,0.1963,0.1963,22715.0],["1988-02-03",0.2074,0.2222,0.2074,0.2074,1490087.0],["1988-02-04",0.2074,0.2074,0.2074,0.2074,54515.0],["1988-02-05",0.2222,0.2259,0.2222,0.2259,65873.0],["1988-02-08",0.2296,0.2296,0.2296,0.2296,2271.0],["1988-02-09",0.2296,0.2296,0.2296,0.2296,18172.0],["1988-02-10",0.2074,0.2074,0.2074,0.2074,9086.0],["1988-02-11",0.2074,0.2074,0.2074,0.2074,0.0],["1988-02-12",0.2074,0.2296,0.2074,0.2296,36344.0],["1988-02-16",0.2074,0.2074,0.2074,0.2074,15900.0],["1988-02-17",0.2148,0.2148,0.2148,0.2148,47701.0],["1988-02-18",0.2185,0.2296,0.2185,0.2185,24986.0],["1988-02-19",0.2185,0.2185,0.2185,0.2185,0.0],["1988-02-22",0.2185,0.2296,0.2148,0.2296,342993.0],["1988-02-23",0.2148,0.2148,0.2148,0.2148,45429.0],["1988-02-24",0.2222,0.2296,0.2222,0.2222,2121557.0],["1988-02-25",0.2222,0.237,0.2222,0.237,1596847.0],["1988-02-26",0.237,0.237,0.237,0.237,0.0],["1988-02-29",0.237,0.237,0.2222,0.2222,15900.0],["1988-03-01",0.2222,0.2222,0.2222,0.2222,11357.0],["1988-03-02",0.237,0.237,0.237,0.237,20443.0],["1988-03-03",0.237,0.237,0.2222,0.2222,245319.0],["1988-03-04",0.2222,0.237,0.2222,0.237,102216.0],["1988-03-07",0.237,0.237,0.237,0.237,0.0],["1988-03-08",0.2222,0.2222,0.2222,0.2222,2271.0],["1988-03-09",0.237,0.237,0.237,0.237,2271.0],["1988-03-10",0.237,0.2407,0.2296,0.2407,770030.0],["1988-03-11",0.2407,0.2444,0.2296,0.2296,24986.0],["1988-03-14",0.237,0.2518,0.237,0.237,77230.0],["1988-03-15",0.237,0.237,0.237,0.237,13629.0],["1988-03-16",0.2518,0.2518,0.2518,0.2518,40887.0],["1988-03-17",0.2518,0.2666,0.2444,0.2518,165818.0],["1988-03-18",0.2518,0.2518,0.2518,0.2518,36344.0],["1988-03-21",0.2518,0.2518,0.2518,0.2518,18172.0],["1988-03-22",0.2518,0.2518,0.2518,0.2518,0.0],["1988-03-23",0.2518,0.2666,0.2518,0.2666,24986.0],["1988-03-24",0.2518,0.2518,0.2518,0.2518,9086.0],["1988-03-25",0.2518,0.2518,0.2518,0.2518,36344.0],["1988-03-28",0.2518,0.2666,0.2518,0.2666,18172.0],["1988-03-29",0.2666,0.2666,0.2592,0.2666,218062.0],["1988-03-30",0.2666,0.2666,0.2518,0.2518,38615.0],["1988-03-31",0.2518,0.2666,0.2518,0.2666,115845.0],["1988-04-04",0.2666,0.2666,0.2666,0.2666,49972.0],["1988-04-05",0.2518,0.2518,0.2518,0.2518,72687.0],["1988-04-06",0.2666,0.2666,0.2666,0.2666,4543.0],["1988-04-07",0.2666,0.2666,0.2666,0.2666,136288.0],["1988-04-08",0.2666,0.2666,0.2666,0.2666,4543.0],["1988-04-11",0.2666,0.2666,0.2666,0.2666,0.0],["1988-04-12",0.2518,0.2518,0.2518,0.2518,22715.0],["1988-04-13",0.2592,0.2666,0.2592,0.2592,49972.0],["1988-04-14",0.2592,0.2814,0.2592,0.2814,43158.0],["1988-04-15",0.2592,0.2592,0.2592,0.2592,9086.0],["1988-04-18",0.2592,0.2666,0.2592,0.2666,179446.0],["1988-04-19",0.2666,0.2814,0.2666,0.2814,24986.0],["1988-04-20",0.2814,0.2814,0.2666,0.2666,501996.0],["1988-04-21",0.2666,0.2666,0.2666,0.2666,18172.0],["1988-04-22",0.2666,0.2814,0.2666,0.2814,93130.0],["1988-04-25",0.2814,0.2888,0.2814,0.2888,106759.0],["1988-04-26",0.3037,0.3185,0.3037,0.3037,288477.0],["1988-04-27",0.3037,0.3259,0.2962,0.3185,2023884.0],["1988-04-28",0.3185,0.3333,0.3037,0.3333,356621.0],["1988-04-29",0.3333,0.3333,0.3185,0.3333,47701.0],["1988-05-02",0.3333,0.3333,0.3185,0.3185,202161.0],["1988-05-03",0.3148,0.3148,0.3111,0.3111,283934.0],["1988-05-04",0.3111,0.3111,0.2962,0.3111,208976.0],["1988-05-05",0.3111,0.3111,0.3111,0.3111,0.0],["1988-05-06",0.3111,0.3111,0.2962,0.2962,486096.0],["1988-05-09",0.2962,0.3111,0.2962,0.2962,186261.0],["1988-05-10",0.2962,0.2962,0.2962,0.2962,86316.0],["1988-05-11",0.2962,0.2962,0.2962,0.2962,4543.0],["1988-05-12",0.2962,0.3037,0.2888,0.2888,65873.0],["1988-05-13",0.2888,0.2888,0.2888,0.2888,0.0],["1988-05-16",0.2888,0.2888,0.2888,0.2888,0.0],["1988-05-17",0.2888,0.2962,0.2888,0.2962,27258.0],["1988-05-18",0.2962,0.2962,0.2814,0.2814,102216.0],["1988-05-19",0.2814,0.2962,0.2777,0.2814,2596295.0],["1988-05-20",0.2888,0.2962,0.2888,0.2888,81773.0],["1988-05-23",0.2814,0.2814,0.2814,0.2814,36344.0],["1988-05-24",0.2814,0.2814,0.2814,0.2814,0.0],["1988-05-25",0.2814,0.2814,0.2814,0.2814,45429.0],["1988-05-26",0.2962,0.2962,0.2962,0.2962,11357.0],["1988-05-27",0.2962,0.2962,0.2962,0.2962,0.0],["1988-05-31",0.2888,0.2888,0.274,0.2888,31801.0],["1988-06-01",0.2888,0.2888,0.2888,0.2888,18172.0],["1988-06-02",0.2888,0.2888,0.2666,0.2888,397508.0],["1988-06-03",0.2888,0.2888,0.2888,0.2888,72687.0],["1988-06-06",0.2814,0.2814,0.2814,0.2814,4543.0],["1988-06-07",0.2814,0.2814,0.2814,0.2814,2271.0],["1988-06-08",0.2814,0.2814,0.2666,0.2666,109031.0],["1988-06-09",0.2666,0.2814,0.2666,0.2814,124931.0],["1988-06-10",0.2814,0.2814,0.2814,0.2814,0.0],["1988-06-13",0.2666,0.2666,0.2666,0.2666,4543.0],["1988-06-14",0.2666,0.2666,0.2666,0.2666,0.0],["1988-06-15",0.2814,0.2814,0.2814,0.2814,27258.0],["1988-06-16",0.2814,0.2888,0.2814,0.2814,15900.0],["1988-06-17",0.2814,0.2814,0.2814,0.2814,0.0],["1988-06-20",0.2814,0.2888,0.274,0.2888,59058.0],["1988-06-21",0.2888,0.2888,0.274,0.274,31801.0],["1988-06-22",0.274,0.2888,0.274,0.2888,22715.0],["1988-06-23",0.2888,0.2888,0.274,0.2777,372522.0],["1988-06-24",0.2777,0.2777,0.2777,0.2777,0.0],["1988-06-27",0.2777,0.2777,0.2777,0.2777,0.0],["1988-06-28",0.274,0.274,0.274,0.274,4543.0],["1988-06-29",0.274,0.274,0.274,0.274,0.0],["1988-06-30",0.274,0.2888,0.274,0.2888,43158.0],["1988-07-01",0.274,0.274,0.274,0.274,45429.0],["1988-07-05",0.274,0.2888,0.274,0.2851,68144.0],["1988-07-06",0.2888,0.2888,0.2888,0.2888,254405.0],["1988-07-07",0.2888,0.2888,0.2888,0.2888,45429.0],["1988-07-08",0.2888,0.2888,0.274,0.274,495181.0],["1988-07-11",0.2814,0.2814,0.2814,0.2814,22715.0],["1988-07-12",0.2814,0.2888,0.274,0.2777,511082.0],["1988-07-13",0.2777,0.2814,0.274,0.2814,77230.0],["1988-07-14",0.2814,0.2814,0.274,0.274,68144.0],["1988-07-15",0.274,0.274,0.274,0.274,136288.0],["1988-07-18",0.274,0.2888,0.274,0.2814,188532.0],["1988-07-19",0.2814,0.2814,0.2814,0.2814,0.0],["1988-07-20",0.2814,0.2814,0.274,0.274,18172.0],["1988-07-21",0.274,0.274,0.274,0.274,90859.0],["1988-07-22",0.274,0.2888,0.274,0.2888,15900.0],["1988-07-25",0.2814,0.2814,0.274,0.274,1505988.0],["1988-07-26",0.274,0.274,0.274,0.274,4543.0],["1988-07-27",0.274,0.274,0.274,0.274,0.0],["1988-07-28",0.274,0.2888,0.274,0.2814,20443.0],["1988-07-29",0.2888,0.2888,0.2888,0.2888,138560.0],["1988-08-01",0.2888,0.2888,0.2888,0.2888,129474.0],["1988-08-02",0.2814,0.2814,0.2814,0.2814,34072.0],["1988-08-03",0.2814,0.2962,0.2814,0.2888,40887.0],["1988-08-04",0.2888,0.2888,0.2888,0.2888,27258.0],["1988-08-05",0.2888,0.2888,0.2888,0.2888,6814.0],["1988-08-08",0.2888,0.2962,0.2888,0.2888,38615.0],["1988-08-09",0.2888,0.2888,0.274,0.274,143103.0],["1988-08-10",0.2666,0.2666,0.2629,0.2666,318006.0],["1988-08-11",0.2666,0.2814,0.2592,0.2592,90859.0],["1988-08-12",0.2592,0.2592,0.2592,0.2592,0.0],["1988-08-15",0.2592,0.2592,0.2592,0.2592,0.0],["1988-08-16",0.2592,0.2666,0.2518,0.2518,59058.0],["1988-08-17",0.2666,0.2666,0.2666,0.2666,222605.0],["1988-08-18",0.2666,0.2666,0.2666,0.2666,11357.0],["1988-08-19",0.2666,0.2666,0.2666,0.2666,0.0],["1988-08-22",0.2666,0.2666,0.2666,0.2666,281663.0],["1988-08-23",0.2629,0.2629,0.2629,0.2629,113574.0],["1988-08-24",0.2629,0.274,0.2592,0.274,754130.0],["1988-08-25",0.2666,0.2666,0.2592,0.2592,45429.0],["1988-08-26",0.2592,0.2592,0.2592,0.2592,0.0],["1988-08-29",0.2592,0.2666,0.2592,0.2592,27258.0],["1988-08-30",0.2592,0.2592,0.2555,0.2592,795016.0],["1988-08-31",0.2592,0.2666,0.2592,0.2592,9086.0],["1988-09-01",0.2592,0.2592,0.2592,0.2592,4543.0],["1988-09-02",0.2666,0.2666,0.2666,0.2666,70416.0],["1988-09-06",0.2703,0.2703,0.2703,0.2703,2271.0],["1988-09-07",0.2703,0.2703,0.2703,0.2703,0.0],["1988-09-08",0.2555,0.2555,0.2555,0.2555,4543.0],["1988-09-09",0.2555,0.2555,0.2555,0.2555,9086.0],["1988-09-12",0.274,0.274,0.274,0.274,6814.0],["1988-09-13",0.2666,0.2666,0.2555,0.2666,18172.0],["1988-09-14",0.274,0.274,0.274,0.274,45429.0],["1988-09-15",0.274,0.274,0.274,0.274,0.0],["1988-09-16",0.2592,0.2592,0.2592,0.2592,2271.0],["1988-09-19",0.2592,0.2592,0.2592,0.2592,4543.0],["1988-09-20",0.2592,0.2629,0.2592,0.2629,27258.0],["1988-09-21",0.274,0.274,0.274,0.274,86316.0],["1988-09-22",0.274,0.274,0.274,0.274,0.0],["1988-09-23",0.274,0.274,0.2666,0.2666,27258.0],["1988-09-26",0.2666,0.2666,0.2666,0.2666,18172.0],["1988-09-27",0.2666,0.2666,0.2666,0.2666,11357.0],["1988-09-28",0.2777,0.2777,0.2777,0.2777,22715.0],["1988-09-29",0.2777,0.2814,0.2666,0.2666,308921.0],["1988-09-30",0.2814,0.2814,0.2814,0.2814,27258.0],["1988-10-03",0.274,0.274,0.2592,0.2592,38615.0],["1988-10-04",0.2592,0.2592,0.2592,0.2592,0.0],["1988-10-05",0.274,0.274,0.274,0.274,24986.0],["1988-10-06",0.274,0.274,0.274,0.274,59058.0],["1988-10-07",0.274,0.2777,0.274,0.2777,79502.0],["1988-10-10",0.2777,0.2888,0.2666,0.2888,190804.0],["1988-10-11",0.2888,0.3111,0.2814,0.3111,972191.0],["1988-10-12",0.3111,0.3111,0.2962,0.2962,331635.0],["1988-10-13",0.2962,0.3111,0.2962,0.3111,154460.0],["1988-10-14",0.3111,0.3111,0.2962,0.2962,13629.0],["1988-10-17",0.2962,0.2962,0.2962,0.2962,0.0],["1988-10-18",0.2962,0.3111,0.2962,0.3111,572412.0],["1988-10-19",0.3037,0.3037,0.3,0.3037,36344.0],["1988-10-20",0.3037,0.3111,0.2962,0.3074,436123.0],["1988-10-21",0.3074,0.3185,0.3037,0.3111,177175.0],["1988-10-24",0.3111,0.3111,0.2962,0.2962,11357.0],["1988-10-25",0.3111,0.3111,0.3111,0.3111,45429.0],["1988-10-26",0.3111,0.3111,0.2962,0.2962,70416.0],["1988-10-27",0.2962,0.3037,0.2962,0.3037,229419.0],["1988-10-28",0.3037,0.3111,0.2962,0.3111,179446.0],["1988-10-31",0.3111,0.3111,0.3111,0.3111,0.0],["1988-11-01",0.2962,0.2962,0.2962,0.2962,2271.0],["1988-11-02",0.2962,0.3037,0.2962,0.3037,320278.0],["1988-11-03",0.3111,0.3111,0.3111,0.3111,22715.0],["1988-11-04",0.3111,0.3111,0.3111,0.3111,0.0],["1988-11-07",0.2962,0.2962,0.2962,0.2962,45429.0],["1988-11-08",0.3111,0.3111,0.3111,0.3111,4543.0],["1988-11-09",0.2962,0.2962,0.2962,0.2962,22715.0],["1988-11-10",0.2962,0.3111,0.2962,0.3111,47701.0],["1988-11-11",0.3111,0.3111,0.2962,0.2962,109031.0],["1988-11-14",0.2962,0.2962,0.2962,0.2962,0.0],["1988-11-15",0.2962,0.2962,0.2962,0.2962,2271.0],["1988-11-16",0.2962,0.3037,0.2962,0.2962,174904.0],["1988-11-17",0.2962,0.2962,0.2962,0.2962,0.0],["1988-11-18",0.2962,0.3074,0.2962,0.3074,72687.0],["1988-11-21",0.3074,0.3111,0.2962,0.3111,1512802.0],["1988-11-22",0.3111,0.3111,0.2962,0.2962,147646.0],["1988-11-23",0.3111,0.3111,0.3111,0.3111,15900.0],["1988-11-25",0.3111,0.3111,0.3111,0.3111,0.0],["1988-11-28",0.3037,0.3037,0.3037,0.3037,34072.0],["1988-11-29",0.3037,0.3037,0.3037,0.3037,6814.0],["1988-11-30",0.3037,0.3111,0.3037,0.3111,106759.0],["1988-12-01",0.3111,0.3185,0.3111,0.3111,56787.0],["1988-12-02",0.3111,0.3111,0.3111,0.3111,77230.0],["1988-12-05",0.3111,0.3111,0.3111,0.3111,0.0],["1988-12-06",0.3111,0.3185,0.3111,0.3111,11357.0],["1988-12-07",0.3111,0.3185,0.3111,0.3111,102216.0],["1988-12-08",0.3185,0.3185,0.3185,0.3185,36344.0],["1988-12-09",0.3185,0.3185,0.3111,0.3111,36344.0],["1988-12-12",0.3111,0.3111,0.3074,0.3111,1646819.0],["1988-12-13",0.3111,0.3185,0.3111,0.3111,215790.0],["1988-12-14",0.3111,0.3185,0.3111,0.3185,511082.0],["1988-12-15",0.3259,0.3259,0.3259,0.3259,124931.0],["1988-12-16",0.3259,0.3333,0.3111,0.3333,258948.0],["1988-12-19",0.3333,0.3333,0.3333,0.3333,45429.0],["1988-12-20",0.3333,0.3333,0.3185,0.3259,556511.0],["1988-12-21",0.3259,0.337,0.3259,0.337,15900.0],["1988-12-22",0.3407,0.3407,0.3407,0.3407,113574.0],["1988-12-23",0.3407,0.3481,0.3407,0.3481,68144.0],["1988-12-27",0.3481,0.3481,0.3481,0.3481,0.0],["1988-12-28",0.3407,0.3407,0.3333,0.3333,45429.0],["1988-12-29",0.3333,0.3333,0.3333,0.3333,0.0],["1988-12-30",0.3333,0.3407,0.3333,0.3333,9086.0],["1989-01-03",0.3333,0.3481,0.3333,0.3333,9086.0],["1989-01-04",0.3481,0.3481,0.3481,0.3481,15900.0],["1989-01-05",0.3481,0.3481,0.3407,0.3407,113574.0],["1989-01-06",0.3407,0.3444,0.3407,0.3407,31801.0],["1989-01-09",0.3407,0.3555,0.3407,0.3481,136288.0],["1989-01-10",0.3481,0.3481,0.3481,0.3481,306649.0],["1989-01-11",0.3481,0.3555,0.3481,0.3555,36344.0],["1989-01-12",0.3555,0.3555,0.3481,0.3481,13629.0],["1989-01-13",0.3481,0.3555,0.3481,0.3555,277120.0],["1989-01-16",0.3407,0.3407,0.3407,0.3407,47701.0],["1989-01-17",0.3481,0.3555,0.3481,0.3481,40887.0],["1989-01-18",0.3481,0.3629,0.3481,0.3555,99945.0],["1989-01-19",0.3555,0.3703,0.3555,0.3666,61330.0],["1989-01-20",0.3629,0.3629,0.3629,0.3629,9086.0],["1989-01-23",0.3629,0.3703,0.3555,0.3703,22715.0],["1989-01-24",0.3629,0.3629,0.3555,0.3555,272577.0],["1989-01-25",0.3555,0.3703,0.3555,0.3703,118117.0],["1989-01-26",0.3592,0.3592,0.3592,0.3592,45429.0],["1989-01-27",0.3555,0.3555,0.3555,0.3555,9086.0],["1989-01-30",0.3555,0.3592,0.3555,0.3555,279391.0],["1989-01-31",0.3629,0.3777,0.3629,0.3629,240776.0],["1989-02-01",0.3629,0.3703,0.3629,0.3703,24986.0],["1989-02-02",0.3703,0.3851,0.3703,0.3851,172632.0],["1989-02-03",0.3851,0.3925,0.3703,0.3925,740501.0],["1989-02-06",0.3925,0.3925,0.3925,0.3925,22715.0],["1989-02-07",0.3925,0.3999,0.3851,0.3925,202161.0],["1989-02-08",0.3999,0.4147,0.3999,0.4147,68144.0],["1989-02-09",0.4147,0.4147,0.3999,0.3999,40887.0],["1989-02-10",0.3999,0.3999,0.3999,0.3999,0.0],["1989-02-13",0.3999,0.3999,0.3999,0.3999,15900.0],["1989-02-14",0.3999,0.3999,0.3999,0.3999,15900.0],["1989-02-15",0.3999,0.4147,0.3999,0.4036,417951.0],["1989-02-16",0.4073,0.4147,0.4073,0.4073,34072.0],["1989-02-17",0.4073,0.4147,0.3925,0.411,59058.0],["1989-02-21",0.411,0.411,0.411,0.411,0.0],["1989-02-22",0.411,0.411,0.411,0.411,0.0],["1989-02-23",0.411,0.411,0.411,0.411,0.0],["1989-02-24",0.3962,0.3962,0.3962,0.3962,31801.0],["1989-02-27",0.3962,0.3999,0.3962,0.3962,140831.0],["1989-02-28",0.3999,0.3999,0.3999,0.3999,22715.0],["1989-03-01",0.3999,0.4147,0.3999,0.411,336178.0],["1989-03-02",0.411,0.411,0.411,0.411,0.0],["1989-03-03",0.3999,0.3999,0.3999,0.3999,22715.0],["1989-03-06",0.4147,0.4147,0.4147,0.4147,120388.0],["1989-03-07",0.4222,0.4222,0.4222,0.4222,11357.0],["1989-03-08",0.4222,0.4296,0.4147,0.4147,47701.0],["1989-03-09",0.4222,0.4222,0.4222,0.4222,4543.0],["1989-03-10",0.4222,0.4296,0.4147,0.4296,9086.0],["1989-03-13",0.4296,0.4296,0.4147,0.4296,77230.0],["1989-03-14",0.4296,0.437,0.4222,0.437,1785379.0],["1989-03-15",0.437,0.437,0.4222,0.437,111302.0],["1989-03-16",0.437,0.4444,0.4296,0.4444,45429.0],["1989-03-17",0.4296,0.4296,0.4296,0.4296,6814.0],["1989-03-20",0.4296,0.4296,0.4147,0.4147,629198.0],["1989-03-21",0.4147,0.4147,0.4147,0.4147,0.0],["1989-03-22",0.4222,0.4222,0.4222,0.4222,9086.0],["1989-03-23",0.4222,0.4296,0.4147,0.4147,72687.0],["1989-03-27",0.4147,0.4147,0.4147,0.4147,29529.0],["1989-03-28",0.4296,0.4296,0.4296,0.4296,4543.0],["1989-03-29",0.4296,0.4296,0.4147,0.4296,13629.0],["1989-03-30",0.4296,0.4296,0.4073,0.4073,104488.0],["1989-03-31",0.4222,0.4222,0.4222,0.4222,4543.0],["1989-04-03",0.4222,0.4296,0.4222,0.4296,9086.0],["1989-04-04",0.4296,0.4296,0.4147,0.4147,79502.0],["1989-04-05",0.4147,0.4147,0.4147,0.4147,45429.0],["1989-04-06",0.4147,0.4296,0.4147,0.4222,49972.0],["1989-04-07",0.4147,0.4147,0.4147,0.4147,1783107.0],["1989-04-10",0.4147,0.4222,0.4073,0.4073,274848.0],["1989-04-11",0.4222,0.4222,0.4222,0.4222,11357.0],["1989-04-12",0.4073,0.4073,0.4073,0.4073,22715.0],["1989-04-13",0.3999,0.3999,0.3851,0.3888,206704.0],["1989-04-14",0.3888,0.3925,0.3851,0.3851,9086.0],["1989-04-17",0.3851,0.3925,0.3703,0.3703,77230.0],["1989-04-18",0.3703,0.3851,0.3703,0.3777,24986.0],["1989-04-19",0.3777,0.3925,0.374,0.3851,109031.0],["1989-04-20",0.3851,0.3851,0.3851,0.3851,56787.0],["1989-04-21",0.3925,0.3925,0.3925,0.3925,11357.0],["1989-04-24",0.3925,0.3925,0.3851,0.3851,34072.0],["1989-04-25",0.3777,0.3777,0.3703,0.3777,49972.0],["1989-04-26",0.3777,0.3777,0.3777,0.3777,0.0],["1989-04-27",0.3777,0.3999,0.3777,0.3999,447480.0],["1989-04-28",0.3925,0.3925,0.3925,0.3925,2271.0],["1989-05-01",0.3962,0.4073,0.3962,0.4073,115845.0],["1989-05-02",0.3999,0.3999,0.3999,0.3999,4543.0],["1989-05-03",0.3999,0.4073,0.3999,0.4073,34072.0],["1989-05-04",0.3999,0.3999,0.3999,0.3999,45429.0],["1989-05-05",0.4073,0.4073,0.4073,0.4073,9086.0],["1989-05-08",0.4073,0.4073,0.3999,0.4073,136288.0],["1989-05-09",0.4073,0.4073,0.4073,0.4073,4543.0],["1989-05-10",0.4073,0.4073,0.4073,0.4073,2271.0],["1989-05-11",0.4073,0.4073,0.3999,0.4073,61330.0],["1989-05-12",0.4073,0.4073,0.3925,0.3999,68144.0],["1989-05-15",0.3999,0.4147,0.3999,0.4147,129474.0],["1989-05-16",0.4147,0.4147,0.3999,0.3999,4543.0],["1989-05-17",0.3999,0.4222,0.3999,0.4147,186261.0],["1989-05-18",0.4147,0.4222,0.4147,0.4222,279391.0],["1989-05-19",0.4296,0.4296,0.4296,0.4296,9086.0],["1989-05-22",0.4296,0.4296,0.4296,0.4296,45429.0],["1989-05-23",0.4296,0.437,0.4222,0.4222,70416.0],["1989-05-24",0.4222,0.4222,0.4222,0.4222,0.0],["1989-05-25",0.4222,0.4222,0.4222,0.4222,11357.0],["1989-05-26",0.4222,0.437,0.4222,0.437,47701.0],["1989-05-30",0.437,0.437,0.437,0.437,4543.0],["1989-05-31",0.437,0.437,0.437,0.437,0.0],["1989-06-01",0.4222,0.4222,0.4222,0.4222,2271.0],["1989-06-02",0.4222,0.4222,0.4222,0.4222,0.0],["1989-06-05",0.437,0.437,0.437,0.437,22715.0],["1989-06-06",0.437,0.437,0.4296,0.4296,699614.0],["1989-06-07",0.4444,0.4444,0.4444,0.4444,2271.0],["1989-06-08",0.4444,0.4444,0.4444,0.4444,20443.0],["1989-06-09",0.4407,0.4407,0.4296,0.4407,45429.0],["1989-06-12",0.4444,0.4444,0.4444,0.4444,11357.0],["1989-06-13",0.4444,0.4444,0.4444,0.4444,0.0],["1989-06-14",0.4444,0.4444,0.4444,0.4444,0.0],["1989-06-15",0.4444,0.4444,0.4407,0.4407,183989.0],["1989-06-16",0.4407,0.4444,0.4296,0.4296,138560.0],["1989-06-19",0.4296,0.4296,0.4296,0.4296,0.0],["1989-06-20",0.4296,0.4444,0.4259,0.4296,1185710.0],["1989-06-21",0.4296,0.4444,0.4296,0.4444,247591.0],["1989-06-22",0.4444,0.4444,0.4444,0.4444,0.0],["1989-06-23",0.4444,0.4592,0.4407,0.4592,136288.0],["1989-06-26",0.4592,0.4814,0.4592,0.4592,122660.0],["1989-06-27",0.4592,0.474,0.4592,0.474,59058.0],["1989-06-28",0.474,0.474,0.474,0.474,0.0],["1989-06-29",0.4666,0.4666,0.4592,0.4592,392965.0],["1989-06-30",0.4592,0.4703,0.4592,0.4592,338450.0],["1989-07-03",0.4592,0.4666,0.4518,0.4666,6814.0],["1989-07-05",0.4666,0.4666,0.4518,0.4518,9086.0],["1989-07-06",0.4666,0.4666,0.4666,0.4666,11357.0],["1989-07-07",0.4629,0.4629,0.4518,0.4518,43158.0],["1989-07-10",0.4666,0.4666,0.4666,0.4666,4543.0],["1989-07-11",0.4518,0.4518,0.4518,0.4518,22715.0],["1989-07-12",0.4666,0.4666,0.4666,0.4666,22715.0],["1989-07-13",0.4518,0.4518,0.4518,0.4518,6814.0],["1989-07-14",0.4518,0.4518,0.4518,0.4518,0.0],["1989-07-17",0.4518,0.474,0.4518,0.4518,397508.0],["1989-07-18",0.4592,0.4592,0.4592,0.4592,22715.0],["1989-07-19",0.4518,0.4518,0.4518,0.4518,20443.0],["1989-07-20",0.4518,0.4518,0.4518,0.4518,2271.0],["1989-07-21",0.4518,0.4592,0.4518,0.4518,229419.0],["1989-07-24",0.4518,0.474,0.4518,0.474,6814.0],["1989-07-25",0.474,0.474,0.474,0.474,0.0],["1989-07-26",0.474,0.474,0.474,0.474,0.0],["1989-07-27",0.474,0.474,0.474,0.474,4543.0],["1989-07-28",0.4592,0.4592,0.4592,0.4592,4543.0],["1989-07-31",0.4592,0.4592,0.4592,0.4592,13629.0],["1989-08-01",0.4666,0.4666,0.4666,0.4666,4543.0],["1989-08-02",0.4666,0.474,0.4592,0.4666,38615.0],["1989-08-03",0.4518,0.4518,0.4518,0.4518,6814.0],["1989-08-04",0.4592,0.4666,0.4592,0.4592,90859.0],["1989-08-07",0.4592,0.474,0.4592,0.4592,4543.0],["1989-08-08",0.4592,0.4592,0.4592,0.4592,18172.0],["1989-08-09",0.4592,0.4592,0.4592,0.4592,4543.0],["1989-08-10",0.4592,0.4592,0.4592,0.4592,0.0],["1989-08-11",0.4666,0.474,0.4666,0.4666,4543.0],["1989-08-14",0.4592,0.4592,0.4592,0.4592,11357.0],["1989-08-15",0.4592,0.474,0.4444,0.474,740501.0],["1989-08-16",0.4444,0.4444,0.4444,0.4444,2271.0],["1989-08-17",0.4444,0.4444,0.4444,0.4444,9086.0],["1989-08-18",0.4444,0.4444,0.4444,0.4444,0.0],["1989-08-21",0.4444,0.4592,0.4444,0.4518,79502.0],["1989-08-22",0.4481,0.4481,0.437,0.437,124931.0],["1989-08-23",0.437,0.437,0.437,0.437,4543.0],["1989-08-24",0.4518,0.4518,0.4518,0.4518,2271.0],["1989-08-25",0.4518,0.4518,0.4518,0.4518,0.0],["1989-08-28",0.4518,0.4518,0.4518,0.4518,0.0],["1989-08-29",0.4518,0.4518,0.4518,0.4518,0.0],["1989-08-30",0.4518,0.4666,0.4444,0.4592,258948.0],["1989-08-31",0.4592,0.4592,0.4592,0.4592,4543.0],["1989-09-01",0.4666,0.4666,0.4666,0.4666,113574.0],["1989-09-05",0.4666,0.4666,0.4666,0.4666,0.0],["1989-09-06",0.4592,0.4592,0.4592,0.4592,15900.0],["1989-09-07",0.4592,0.474,0.4518,0.4518,24986.0],["1989-09-08",0.4518,0.4518,0.4518,0.4518,22715.0],["1989-09-11",0.4592,0.4592,0.4592,0.4592,22715.0],["1989-09-12",0.4592,0.4592,0.4592,0.4592,0.0],["1989-09-13",0.474,0.474,0.474,0.474,2271.0],["1989-09-14",0.474,0.474,0.4592,0.474,88588.0],["1989-09-15",0.4592,0.4592,0.4592,0.4592,18172.0],["1989-09-18",0.4592,0.4629,0.4592,0.4629,272577.0],["1989-09-19",0.4703,0.474,0.4703,0.474,163546.0],["1989-09-20",0.474,0.474,0.474,0.474,18172.0],["1989-09-21",0.474,0.474,0.474,0.474,11357.0],["1989-09-22",0.474,0.474,0.474,0.474,0.0],["1989-09-25",0.474,0.474,0.474,0.474,0.0],["1989-09-26",0.4814,0.4814,0.4814,0.4814,2271.0],["1989-09-27",0.4666,0.4666,0.4666,0.4666,11357.0],["1989-09-28",0.474,0.4814,0.474,0.4814,215790.0],["1989-09-29",0.4814,0.4814,0.4814,0.4814,0.0],["1989-10-02",0.4814,0.4814,0.4814,0.4814,0.0],["1989-10-03",0.4814,0.4962,0.474,0.4888,59058.0],["1989-10-04",0.4888,0.4962,0.4814,0.4888,22715.0],["1989-10-05",0.4888,0.511,0.4888,0.4888,65873.0],["1989-10-06",0.511,0.5184,0.511,0.5184,252134.0],["1989-10-09",0.5184,0.5258,0.5036,0.5036,49972.0],["1989-10-10",0.5184,0.5258,0.5184,0.5258,118117.0],["1989-10-11",0.5258,0.5407,0.5184,0.5407,149917.0],["1989-10-12",0.5407,0.5407,0.5407,0.5407,45429.0],["1989-10-13",0.5407,0.5407,0.511,0.511,9086.0],["1989-10-16",0.511,0.5184,0.5036,0.511,86316.0],["1989-10-17",0.5184,0.5332,0.5184,0.5184,40887.0],["1989-10-18",0.5407,0.5407,0.5407,0.5407,6814.0],["1989-10-19",0.5407,0.5407,0.5407,0.5407,11357.0],["1989-10-20",0.5407,0.5407,0.5407,0.5407,0.0],["1989-10-23",0.5407,0.5407,0.5407,0.5407,0.0],["1989-10-24",0.5332,0.5332,0.511,0.5332,304378.0],["1989-10-25",0.5332,0.5407,0.5332,0.5407,24986.0],["1989-10-26",0.5332,0.5332,0.5332,0.5332,56787.0],["1989-10-27",0.5258,0.5258,0.5258,0.5258,45429.0],["1989-10-30",0.5184,0.5184,0.5184,0.5184,68144.0],["1989-10-31",0.5184,0.5258,0.5147,0.5258,74959.0],["1989-11-01",0.5258,0.5258,0.5258,0.5258,0.0],["1989-11-02",0.5258,0.5258,0.5258,0.5258,4543.0],["1989-11-03",0.5258,0.5258,0.5258,0.5258,0.0],["1989-11-06",0.5184,0.5184,0.5036,0.5184,13629.0],["1989-11-07",0.5184,0.5184,0.5036,0.5036,68144.0],["1989-11-08",0.5036,0.5036,0.5036,0.5036,0.0],["1989-11-09",0.5258,0.5258,0.5258,0.5258,11357.0],["1989-11-10",0.5036,0.5036,0.5036,0.5036,4543.0],["1989-11-13",0.5036,0.5036,0.5036,0.5036,0.0],["1989-11-14",0.5036,0.5258,0.5036,0.5036,261220.0],["1989-11-15",0.4962,0.4962,0.4888,0.4962,45429.0],["1989-11-16",0.4962,0.4962,0.4962,0.4962,0.0],["1989-11-17",0.4962,0.4962,0.4962,0.4962,0.0],["1989-11-20",0.4888,0.4888,0.4888,0.4888,22715.0],["1989-11-21",0.4962,0.5036,0.4962,0.5036,136288.0],["1989-11-22",0.5036,0.511,0.4962,0.4962,56787.0],["1989-11-24",0.4962,0.4962,0.4962,0.4962,0.0],["1989-11-27",0.4962,0.4962,0.4962,0.4962,0.0],["1989-11-28",0.511,0.511,0.511,0.511,4543.0],["1989-11-29",0.511,0.511,0.511,0.511,22715.0],["1989-11-30",0.511,0.511,0.511,0.511,0.0],["1989-12-01",0.5036,0.5036,0.5036,0.5036,22715.0],["1989-12-04",0.511,0.511,0.511,0.511,2271.0],["1989-12-05",0.511,0.511,0.511,0.511,0.0],["1989-12-06",0.511,0.511,0.511,0.511,40887.0],["1989-12-07",0.511,0.511,0.511,0.511,0.0],["1989-12-08",0.511,0.511,0.511,0.511,0.0],["1989-12-11",0.511,0.511,0.511,0.511,0.0],["1989-12-12",0.4962,0.4962,0.4962,0.4962,6814.0],["1989-12-13",0.5184,0.5184,0.5184,0.5184,31801.0],["1989-12-14",0.5184,0.5184,0.5184,0.5184,0.0],["1989-12-15",0.5036,0.5036,0.5036,0.5036,22715.0],["1989-12-18",0.5036,0.5036,0.5036,0.5036,0.0],["1989-12-19",0.5036,0.5184,0.5036,0.5036,29529.0],["1989-12-20",0.5036,0.5036,0.5036,0.5036,2271.0],["1989-12-21",0.5036,0.5184,0.5036,0.5184,365707.0],["1989-12-22",0.5258,0.5258,0.5258,0.5258,2271.0],["1989-12-26",0.511,0.511,0.511,0.511,22715.0],["1989-12-27",0.5184,0.5184,0.5184,0.5184,11357.0],["1989-12-28",0.5036,0.5036,0.5036,0.5036,22715.0],["1989-12-29",0.5036,0.5036,0.5036,0.5036,22715.0],["1990-01-02",0.5036,0.5184,0.5036,0.5184,81773.0],["1990-01-03",0.5184,0.5184,0.5036,0.5184,113574.0],["1990-01-04",0.5184,0.5184,0.5036,0.5184,9086.0],["1990-01-05",0.5184,0.5184,0.5184,0.5184,0.0],["1990-01-08",0.5184,0.5221,0.511,0.5184,197618.0],["1990-01-09",0.5184,0.5184,0.5184,0.5184,6814.0],["1990-01-10",0.511,0.511,0.4962,0.4962,388422.0],["1990-01-11",0.4962,0.5036,0.4962,0.5036,74959.0],["1990-01-12",0.4888,0.4888,0.4888,0.4888,2271.0],["1990-01-15",0.4888,0.4888,0.4888,0.4888,0.0],["1990-01-16",0.474,0.474,0.4666,0.474,124931.0],["1990-01-17",0.474,0.474,0.474,0.474,0.0],["1990-01-18",0.4666,0.4666,0.4666,0.4666,9086.0],["1990-01-19",0.4666,0.4666,0.4666,0.4666,4543.0],["1990-01-22",0.4814,0.4814,0.4814,0.4814,2271.0],["1990-01-23",0.4666,0.4666,0.4518,0.4518,56787.0],["1990-01-24",0.4518,0.4518,0.437,0.4444,252134.0],["1990-01-25",0.437,0.437,0.437,0.437,2271.0],["1990-01-26",0.437,0.4444,0.437,0.4444,74959.0],["1990-01-29",0.4444,0.4444,0.4444,0.4444,0.0],["1990-01-30",0.4444,0.4444,0.437,0.437,127203.0],["1990-01-31",0.437,0.4444,0.4296,0.4296,190804.0],["1990-02-01",0.4296,0.4296,0.4296,0.4296,0.0],["1990-02-02",0.4444,0.4444,0.4444,0.4444,6814.0],["1990-02-05",0.437,0.437,0.437,0.437,2271.0],["1990-02-06",0.4296,0.4296,0.4296,0.4296,29529.0],["1990-02-07",0.4222,0.4222,0.4222,0.4222,4543.0],["1990-02-08",0.4222,0.437,0.4222,0.437,74959.0],["1990-02-09",0.4222,0.4222,0.4222,0.4222,9086.0],["1990-02-12",0.4222,0.4222,0.4222,0.4222,0.0],["1990-02-13",0.4222,0.4222,0.4222,0.4222,0.0],["1990-02-14",0.4222,0.4222,0.4222,0.4222,0.0],["1990-02-15",0.4296,0.4444,0.4296,0.4296,9086.0],["1990-02-16",0.4296,0.4444,0.4296,0.437,199890.0],["1990-02-20",0.4444,0.4444,0.4444,0.4444,2271.0],["1990-02-21",0.4296,0.4296,0.4296,0.4296,13629.0],["1990-02-22",0.4444,0.4444,0.4444,0.4444,9086.0],["1990-02-23",0.437,0.437,0.4296,0.437,90859.0],["1990-02-26",0.4444,0.4444,0.4444,0.4444,18172.0],["1990-02-27",0.4444,0.4444,0.4444,0.4444,11357.0],["1990-02-28",0.4518,0.4518,0.4518,0.4518,15900.0],["1990-03-01",0.4518,0.4518,0.437,0.4518,22715.0],["1990-03-02",0.4518,0.4666,0.4407,0.4666,140831.0],["1990-03-05",0.4666,0.4666,0.4592,0.4666,49972.0],["1990-03-06",0.4666,0.4666,0.4518,0.4666,22715.0],["1990-03-07",0.4666,0.4666,0.4518,0.4666,27258.0],["1990-03-08",0.4666,0.4666,0.4666,0.4666,0.0],["1990-03-09",0.4666,0.4814,0.4666,0.4814,74959.0],["1990-03-12",0.4962,0.5184,0.4962,0.5184,45429.0],["1990-03-13",0.5184,0.5184,0.5184,0.5184,6814.0],["1990-03-14",0.5184,0.5258,0.5036,0.511,88588.0],["1990-03-15",0.511,0.5332,0.511,0.5332,54515.0],["1990-03-16",0.5258,0.5258,0.5036,0.5258,81773.0],["1990-03-19",0.5258,0.5258,0.5184,0.5258,6814.0],["1990-03-20",0.5258,0.5258,0.511,0.511,38615.0],["1990-03-21",0.5332,0.5332,0.5332,0.5332,4543.0],["1990-03-22",0.5332,0.5332,0.511,0.5332,6814.0],["1990-03-23",0.5258,0.5258,0.5184,0.5258,183989.0],["1990-03-26",0.5147,0.5258,0.5147,0.5258,6814.0],["1990-03-27",0.5258,0.5258,0.5258,0.5258,0.0],["1990-03-28",0.5258,0.5258,0.5258,0.5258,4543.0],["1990-03-29",0.511,0.511,0.511,0.511,11357.0],["1990-03-30",0.5258,0.5258,0.5258,0.5258,2271.0],["1990-04-02",0.5258,0.5258,0.511,0.5258,127203.0],["1990-04-03",0.5036,0.5036,0.5036,0.5036,6814.0],["1990-04-04",0.5184,0.5184,0.5036,0.5036,6814.0],["1990-04-05",0.511,0.511,0.511,0.511,18172.0],["1990-04-06",0.511,0.511,0.511,0.511,6814.0],["1990-04-09",0.511,0.511,0.511,0.511,6814.0],["1990-04-10",0.511,0.511,0.511,0.511,0.0],["1990-04-11",0.511,0.511,0.511,0.511,2271.0],["1990-04-12",0.511,0.511,0.511,0.511,2271.0],["1990-04-16",0.511,0.511,0.511,0.511,6814.0],["1990-04-17",0.511,0.511,0.511,0.511,2271.0],["1990-04-18",0.511,0.511,0.4888,0.511,9086.0],["1990-04-19",0.511,0.511,0.4888,0.4888,4543.0],["1990-04-20",0.511,0.511,0.511,0.511,2271.0],["1990-04-23",0.511,0.511,0.511,0.511,2271.0],["1990-04-24",0.511,0.511,0.511,0.511,6814.0],["1990-04-25",0.4962,0.4962,0.4962,0.4962,34072.0],["1990-04-26",0.5184,0.5184,0.5184,0.5184,34072.0],["1990-04-27",0.511,0.5332,0.511,0.511,18172.0],["1990-04-30",0.511,0.511,0.511,0.511,0.0],["1990-05-01",0.5184,0.5258,0.5184,0.5258,329364.0],["1990-05-02",0.5258,0.5258,0.5258,0.5258,0.0],["1990-05-03",0.5258,0.5258,0.5258,0.5258,0.0],["1990-05-04",0.511,0.511,0.511,0.511,11357.0],["1990-05-07",0.511,0.511,0.511,0.511,0.0],["1990-05-08",0.5332,0.5332,0.5184,0.5184,81773.0],["1990-05-09",0.5369,0.5369,0.5184,0.5184,31801.0],["1990-05-10",0.5184,0.5184,0.5184,0.5184,52244.0],["1990-05-11",0.5184,0.5407,0.5184,0.5332,1138009.0],["1990-05-14",0.5332,0.5481,0.5332,0.5332,49972.0],["1990-05-15",0.5332,0.5332,0.5332,0.5332,2271.0],["1990-05-16",0.5481,0.5481,0.5258,0.5407,254405.0],["1990-05-17",0.5407,0.5407,0.5407,0.5407,0.0],["1990-05-18",0.5407,0.5407,0.5407,0.5407,0.0],["1990-05-21",0.5481,0.5481,0.5332,0.5332,74959.0],["1990-05-22",0.5332,0.5481,0.5332,0.5481,47701.0],["1990-05-23",0.5481,0.5555,0.5407,0.5555,97673.0],["1990-05-24",0.5555,0.5555,0.5481,0.5481,40887.0],["1990-05-25",0.5481,0.5481,0.5481,0.5481,9086.0],["1990-05-29",0.5555,0.5555,0.5555,0.5555,22715.0],["1990-05-30",0.5629,0.5629,0.5629,0.5629,2271.0],["1990-05-31",0.5629,0.5629,0.5629,0.5629,52244.0],["1990-06-01",0.5703,0.5777,0.5481,0.5777,36344.0],["1990-06-04",0.5629,0.5629,0.5629,0.5629,4543.0],["1990-06-05",0.5629,0.5777,0.5481,0.5481,81773.0],["1990-06-06",0.5481,0.5481,0.5481,0.5481,0.0],["1990-06-07",0.5777,0.5777,0.5555,0.5555,9086.0],["1990-06-08",0.5629,0.5629,0.5629,0.5629,4543.0],["1990-06-11",0.5481,0.5481,0.5481,0.5481,11357.0],["1990-06-12",0.5481,0.5592,0.5481,0.5592,102216.0],["1990-06-13",0.5555,0.5555,0.5555,0.5555,4543.0],["1990-06-14",0.5481,0.5481,0.5481,0.5481,11357.0],["1990-06-15",0.5703,0.5777,0.5703,0.5777,86316.0],["1990-06-18",0.5777,0.5777,0.5629,0.5777,56787.0],["1990-06-19",0.5703,0.5999,0.5703,0.5925,143103.0],["1990-06-20",0.5999,0.6147,0.5999,0.6073,145374.0],["1990-06-21",0.6221,0.6517,0.6221,0.6369,252134.0],["1990-06-22",0.6221,0.6221,0.6221,0.6221,124931.0],["1990-06-25",0.6443,0.6443,0.6147,0.6147,54515.0],["1990-06-26",0.6295,0.6295,0.6147,0.6147,74959.0],["1990-06-27",0.6147,0.6147,0.6147,0.6147,0.0],["1990-06-28",0.6147,0.6369,0.6147,0.6369,15900.0],["1990-06-29",0.6369,0.6369,0.6258,0.6258,11357.0],["1990-07-02",0.6369,0.6369,0.6369,0.6369,2271.0],["1990-07-03",0.6369,0.6369,0.6221,0.6221,40887.0],["1990-07-05",0.6221,0.6369,0.6221,0.6369,70416.0],["1990-07-06",0.6221,0.6221,0.6221,0.6221,9086.0],["1990-07-09",0.6221,0.6221,0.6221,0.6221,0.0],["1990-07-10",0.6369,0.6369,0.6369,0.6369,36344.0],["1990-07-11",0.6443,0.6517,0.6406,0.6517,165818.0],["1990-07-12",0.6369,0.6517,0.6369,0.6517,190804.0],["1990-07-13",0.6517,0.6666,0.6443,0.6592,367979.0],["1990-07-16",0.6517,0.6517,0.6517,0.6517,24986.0],["1990-07-17",0.6554,0.6666,0.6554,0.6666,27258.0],["1990-07-18",0.6666,0.6666,0.6666,0.6666,4543.0],["1990-07-19",0.6666,0.6666,0.6666,0.6666,22715.0],["1990-07-20",0.6666,0.6666,0.6592,0.6592,131746.0],["1990-07-23",0.6517,0.6592,0.6517,0.6517,122660.0],["1990-07-24",0.6517,0.6666,0.6517,0.6592,433852.0],["1990-07-25",0.6517,0.6629,0.6517,0.6629,22715.0],["1990-07-26",0.6666,0.6666,0.6592,0.6592,138560.0],["1990-07-27",0.6592,0.6814,0.6592,0.6814,54515.0],["1990-07-30",0.6814,0.6814,0.6814,0.6814,56787.0],["1990-07-31",0.6888,0.711,0.674,0.6962,52244.0],["1990-08-01",0.7184,0.7258,0.7184,0.7258,131746.0],["1990-08-02",0.7184,0.7184,0.711,0.711,454295.0],["1990-08-03",0.711,0.711,0.6962,0.6962,49972.0],["1990-08-06",0.6962,0.6962,0.6443,0.6443,290749.0],["1990-08-07",0.6443,0.6443,0.6221,0.6295,438395.0],["1990-08-08",0.6295,0.6295,0.6147,0.6147,18172.0],["1990-08-09",0.6147,0.6147,0.6147,0.6147,4543.0],["1990-08-10",0.6147,0.6147,0.6147,0.6147,0.0],["1990-08-13",0.6147,0.6147,0.6147,0.6147,45429.0],["1990-08-14",0.6147,0.6147,0.6147,0.6147,2271.0],["1990-08-15",0.6295,0.6295,0.6147,0.6147,36344.0],["1990-08-16",0.6147,0.6147,0.6147,0.6147,2271.0],["1990-08-17",0.6073,0.6147,0.5851,0.5851,102216.0],["1990-08-20",0.5777,0.5777,0.5777,0.5777,2271.0],["1990-08-21",0.5629,0.5629,0.5481,0.5481,63601.0],["1990-08-22",0.5407,0.5444,0.5407,0.5444,106759.0],["1990-08-23",0.5332,0.5481,0.5332,0.5332,20443.0],["1990-08-24",0.5407,0.5481,0.5332,0.5407,86316.0],["1990-08-27",0.5481,0.5703,0.5481,0.5703,47701.0],["1990-08-28",0.574,0.574,0.5629,0.5629,56787.0],["1990-08-29",0.5629,0.5629,0.5629,0.5629,0.0],["1990-08-30",0.5629,0.5629,0.5629,0.5629,0.0],["1990-08-31",0.5777,0.5777,0.5703,0.5703,159003.0],["1990-09-04",0.5851,0.5851,0.5851,0.5851,11357.0],["1990-09-05",0.5703,0.574,0.5703,0.574,68144.0],["1990-09-06",0.5703,0.5703,0.5666,0.5703,61330.0],["1990-09-07",0.5629,0.5703,0.5629,0.5703,159003.0],["1990-09-10",0.5555,0.5555,0.5555,0.5555,2271.0],["1990-09-11",0.5703,0.5703,0.5555,0.5555,11357.0],["1990-09-12",0.5703,0.5703,0.5703,0.5703,74959.0],["1990-09-13",0.5703,0.5703,0.5703,0.5703,0.0],["1990-09-14",0.5703,0.5703,0.5703,0.5703,0.0],["1990-09-17",0.5703,0.5703,0.5703,0.5703,0.0],["1990-09-18",0.5555,0.5555,0.5555,0.5555,22715.0],["1990-09-19",0.5555,0.5555,0.5481,0.5555,104488.0],["1990-09-20",0.5332,0.5407,0.5332,0.5407,56787.0],["1990-09-21",0.5258,0.5258,0.5258,0.5258,45429.0],["1990-09-24",0.5258,0.5258,0.4666,0.4666,31801.0],["1990-09-25",0.4666,0.4666,0.4666,0.4666,9086.0],["1990-09-26",0.474,0.4814,0.4666,0.4814,138560.0],["1990-09-27",0.4888,0.4962,0.4888,0.4962,36344.0],["1990-09-28",0.4814,0.4814,0.4814,0.4814,124931.0],["1990-10-01",0.5036,0.5036,0.4814,0.4962,40887.0],["1990-10-02",0.511,0.511,0.511,0.511,22715.0],["1990-10-03",0.4962,0.4962,0.4962,0.4962,43158.0],["1990-10-04",0.4888,0.4888,0.4888,0.4888,4543.0],["1990-10-05",0.4888,0.4888,0.4888,0.4888,22715.0],["1990-10-08",0.4888,0.4888,0.4888,0.4888,0.0],["1990-10-09",0.5036,0.5036,0.5036,0.5036,2271.0],["1990-10-10",0.5036,0.5036,0.5036,0.5036,0.0],["1990-10-11",0.5036,0.5036,0.5036,0.5036,2271.0],["1990-10-12",0.5036,0.5036,0.5036,0.5036,0.0],["1990-10-15",0.5036,0.5036,0.5036,0.5036,22715.0],["1990-10-16",0.5184,0.5184,0.4962,0.4962,6814.0],["1990-10-17",0.4962,0.4962,0.4962,0.4962,0.0],["1990-10-18",0.5258,0.5407,0.5184,0.5407,131746.0],["1990-10-19",0.5629,0.5999,0.5629,0.5851,395237.0],["1990-10-22",0.5925,0.5925,0.5925,0.5925,6814.0],["1990-10-23",0.6073,0.6073,0.5925,0.6073,240776.0],["1990-10-24",0.6073,0.6073,0.6073,0.6073,122660.0],["1990-10-25",0.6147,0.6147,0.5999,0.6073,186261.0],["1990-10-26",0.6073,0.6147,0.6073,0.6147,227147.0],["1990-10-29",0.6147,0.6147,0.6147,0.6147,0.0],["1990-10-30",0.6147,0.6147,0.6147,0.6147,0.0],["1990-10-31",0.6147,0.6147,0.6147,0.6147,0.0],["1990-11-01",0.5999,0.6073,0.5925,0.6073,138560.0],["1990-11-02",0.5925,0.5925,0.5925,0.5925,9086.0],["1990-11-05",0.6147,0.6147,0.6147,0.6147,20443.0],["1990-11-06",0.5925,0.6147,0.5925,0.6147,79502.0],["1990-11-07",0.5925,0.5925,0.5925,0.5925,40887.0],["1990-11-08",0.5851,0.5851,0.5777,0.5851,61330.0],["1990-11-09",0.5851,0.5851,0.5851,0.5851,0.0],["1990-11-12",0.5851,0.5851,0.5851,0.5851,0.0],["1990-11-13",0.5851,0.5851,0.5851,0.5851,0.0],["1990-11-14",0.5703,0.5703,0.5703,0.5703,2271.0],["1990-11-15",0.5703,0.5703,0.5703,0.5703,0.0],["1990-11-16",0.5703,0.5703,0.5703,0.5703,0.0],["1990-11-19",0.5703,0.5703,0.5703,0.5703,0.0],["1990-11-20",0.5703,0.5703,0.5629,0.5703,43158.0],["1990-11-21",0.5555,0.5703,0.5555,0.5703,179446.0],["1990-11-23",0.5703,0.5703,0.5703,0.5703,15900.0],["1990-11-26",0.5703,0.5703,0.5703,0.5703,0.0],["1990-11-27",0.5703,0.5703,0.5703,0.5703,0.0],["1990-11-28",0.5703,0.5703,0.5703,0.5703,90859.0],["1990-11-29",0.5629,0.5777,0.5629,0.5777,54515.0],["1990-11-30",0.5629,0.5666,0.5629,0.5666,111302.0],["1990-12-03",0.5666,0.5666,0.5666,0.5666,0.0],["1990-12-04",0.5851,0.5851,0.5851,0.5851,90859.0],["1990-12-05",0.5851,0.5999,0.5851,0.5999,118117.0],["1990-12-06",0.6073,0.6147,0.5925,0.6073,190804.0],["1990-12-07",0.5999,0.6147,0.5999,0.6147,9086.0],["1990-12-10",0.6036,0.611,0.6036,0.611,477010.0],["1990-12-11",0.6073,0.6147,0.5851,0.5888,558783.0],["1990-12-12",0.5851,0.5925,0.5851,0.5851,161275.0],["1990-12-13",0.5851,0.6073,0.5851,0.6073,34072.0],["1990-12-14",0.6073,0.6073,0.6073,0.6073,0.0],["1990-12-17",0.6073,0.6073,0.6073,0.6073,0.0],["1990-12-18",0.6073,0.6073,0.5999,0.6073,122660.0],["1990-12-19",0.6073,0.6073,0.6073,0.6073,0.0],["1990-12-20",0.6073,0.6073,0.6073,0.6073,0.0],["1990-12-21",0.6073,0.6073,0.6073,0.6073,0.0],["1990-12-24",0.6073,0.6073,0.6073,0.6073,0.0],["1990-12-26",0.5999,0.5999,0.5925,0.5925,86316.0],["1990-12-27",0.5925,0.5925,0.5925,0.5925,0.0],["1990-12-28",0.5925,0.5925,0.5925,0.5925,2271.0],["1990-12-31",0.5999,0.6073,0.5999,0.6073,81773.0],["1991-01-02",0.6073,0.6073,0.6073,0.6073,0.0],["1991-01-03",0.6073,0.6073,0.6073,0.6073,0.0],["1991-01-04",0.6221,0.6221,0.6221,0.6221,4543.0],["1991-01-07",0.6221,0.6332,0.6221,0.6332,111302.0],["1991-01-08",0.6332,0.6332,0.6332,0.6332,0.0],["1991-01-09",0.6517,0.6517,0.6369,0.6517,49972.0],["1991-01-10",0.6369,0.6666,0.6369,0.6666,36344.0],["1991-01-11",0.6666,0.6666,0.6443,0.6443,20443.0],["1991-01-14",0.6369,0.6517,0.6369,0.6369,113574.0],["1991-01-15",0.6221,0.6443,0.6221,0.6443,4543.0],["1991-01-16",0.6443,0.6443,0.6369,0.6443,56787.0],["1991-01-17",0.674,0.674,0.6517,0.6592,865432.0],["1991-01-18",0.6592,0.6592,0.6592,0.6592,0.0],["1991-01-21",0.6814,0.6814,0.6814,0.6814,2271.0],["1991-01-22",0.6666,0.674,0.6666,0.6666,297563.0],["1991-01-23",0.6703,0.6814,0.6666,0.6814,701886.0],["1991-01-24",0.6814,0.6814,0.674,0.6814,994906.0],["1991-01-25",0.6888,0.6888,0.6888,0.6888,13629.0],["1991-01-28",0.6888,0.6888,0.6777,0.6777,140831.0],["1991-01-29",0.674,0.674,0.674,0.674,2271.0],["1991-01-30",0.674,0.711,0.674,0.711,240776.0],["1991-01-31",0.711,0.711,0.7036,0.7036,49972.0],["1991-02-01",0.7258,0.7258,0.7036,0.7258,59058.0],["1991-02-04",0.7184,0.7295,0.7184,0.7295,179446.0],["1991-02-05",0.7332,0.7777,0.7184,0.7628,211247.0],["1991-02-06",0.7777,0.7777,0.7628,0.7628,43158.0],["1991-02-07",0.7851,0.7851,0.7628,0.7628,15900.0],["1991-02-08",0.7628,0.7851,0.711,0.7184,829088.0],["1991-02-11",0.7184,0.7332,0.7184,0.7184,154460.0],["1991-02-12",0.7406,0.7406,0.7184,0.7184,43158.0],["1991-02-13",0.7406,0.7554,0.7184,0.7554,68144.0],["1991-02-14",0.7332,0.7702,0.7332,0.7702,324821.0],["1991-02-15",0.7777,0.8073,0.7665,0.7999,15277937.0],["1991-02-19",0.8073,0.8073,0.7925,0.7925,1181167.0],["1991-02-20",0.7925,0.8147,0.7925,0.7925,1183438.0],["1991-02-21",0.7925,0.8517,0.7925,0.8295,5397023.0],["1991-02-22",0.8295,0.8443,0.8221,0.8221,938119.0],["1991-02-25",0.8443,0.8443,0.8221,0.8443,179446.0],["1991-02-26",0.8443,0.8443,0.8221,0.8295,306649.0],["1991-02-27",0.8295,0.8517,0.8295,0.8517,279391.0],["1991-02-28",0.8517,0.8665,0.8443,0.8665,161275.0],["1991-03-01",0.8665,0.8813,0.8443,0.8739,433852.0],["1991-03-04",0.8739,0.9258,0.8739,0.9258,438395.0],["1991-03-05",0.9184,0.9369,0.9036,0.9369,2203330.0],["1991-03-06",0.9258,0.948,0.9258,0.9332,929033.0],["1991-03-07",0.9184,0.9332,0.9184,0.9184,417951.0],["1991-03-08",0.9184,0.9332,0.9184,0.9332,36344.0],["1991-03-11",0.9332,0.9332,0.9184,0.9184,74959.0],["1991-03-12",0.9036,0.9184,0.9036,0.9036,106759.0],["1991-03-13",0.9036,0.9036,0.9036,0.9036,9086.0],["1991-03-14",0.9332,0.9332,0.8813,0.8961,447480.0],["1991-03-15",0.8739,0.8887,0.8517,0.8517,377065.0],["1991-03-18",0.8517,0.8739,0.8517,0.8517,129474.0],["1991-03-19",0.8517,0.8517,0.8517,0.8517,129474.0],["1991-03-20",0.8517,0.8517,0.8517,0.8517,0.0],["1991-03-21",0.8739,0.8739,0.8295,0.8517,1274297.0],["1991-03-22",0.848,0.8517,0.8369,0.848,306649.0],["1991-03-25",0.8443,0.8591,0.8443,0.8591,747315.0],["1991-03-26",0.8665,0.8739,0.8591,0.8739,583769.0],["1991-03-27",0.8739,0.9036,0.8739,0.9036,29529.0],["1991-03-28",0.8813,0.9332,0.8813,0.9258,347536.0],["1991-04-01",0.9406,0.9443,0.9258,0.9332,102216.0],["1991-04-02",0.9406,0.9406,0.9184,0.9406,93130.0],["1991-04-03",0.9554,0.9554,0.9554,0.9554,11357.0],["1991-04-04",0.9406,0.9406,0.9332,0.9332,86316.0],["1991-04-05",0.9332,0.948,0.9332,0.9332,34072.0],["1991-04-08",0.948,0.948,0.9332,0.948,399780.0],["1991-04-09",0.9406,0.948,0.9406,0.948,29529.0],["1991-04-10",0.9406,0.9628,0.9406,0.9406,49972.0],["1991-04-11",0.9406,0.948,0.9258,0.9332,79502.0],["1991-04-12",0.9258,0.9406,0.9258,0.9406,29529.0],["1991-04-15",0.948,0.948,0.9036,0.9147,297563.0],["1991-04-16",0.9036,0.911,0.8962,0.9036,154460.0],["1991-04-17",0.911,0.9628,0.911,0.9554,183989.0],["1991-04-18",0.948,0.948,0.9184,0.9184,220333.0],["1991-04-19",0.911,0.911,0.8962,0.9036,263491.0],["1991-04-22",0.8962,0.8962,0.8813,0.8813,34072.0],["1991-04-23",0.8813,0.8887,0.8813,0.8887,22715.0],["1991-04-24",0.911,0.911,0.8887,0.9036,647370.0],["1991-04-25",0.911,0.9258,0.911,0.9258,156732.0],["1991-04-26",0.911,0.911,0.911,0.911,22715.0],["1991-04-29",0.9184,0.9184,0.9184,0.9184,43158.0],["1991-04-30",0.9184,0.9258,0.9184,0.9258,31801.0],["1991-05-01",0.911,0.9184,0.8961,0.9184,1540060.0],["1991-05-02",0.9258,0.9258,0.9258,0.9258,56787.0],["1991-05-03",0.9258,0.9258,0.9258,0.9258,0.0],["1991-05-06",0.9036,0.9184,0.9036,0.9036,59058.0],["1991-05-07",0.9036,0.911,0.8961,0.8961,270305.0],["1991-05-08",0.8961,0.8961,0.8961,0.8961,0.0],["1991-05-09",0.8961,0.8961,0.8961,0.8961,0.0],["1991-05-10",0.8813,0.8924,0.8739,0.8887,283934.0],["1991-05-13",0.8739,0.8739,0.8739,0.8739,34072.0],["1991-05-14",0.8739,0.8887,0.8739,0.8887,454295.0],["1991-05-15",0.8739,0.8961,0.8739,0.8961,238505.0],["1991-05-16",0.8739,0.8887,0.8739,0.8813,615570.0],["1991-05-17",0.8961,0.8961,0.8961,0.8961,24986.0],["1991-05-20",0.8813,0.8813,0.8813,0.8813,13629.0],["1991-05-21",0.8961,0.8961,0.8961,0.8961,4543.0],["1991-05-22",0.8961,0.8961,0.8961,0.8961,0.0],["1991-05-23",0.8813,0.8962,0.8813,0.8887,161275.0],["1991-05-24",0.8813,0.9036,0.8813,0.8999,29529.0],["1991-05-28",0.8999,0.8999,0.8999,0.8999,27258.0],["1991-05-29",0.885,0.8924,0.8813,0.8813,570140.0],["1991-05-30",0.9036,0.9036,0.8813,0.8813,47701.0],["1991-05-31",0.9036,0.9184,0.8961,0.9184,170361.0],["1991-06-03",0.9184,0.9258,0.9184,0.9258,233962.0],["1991-06-04",0.9036,0.9554,0.9036,0.9554,304378.0],["1991-06-05",0.9332,0.9332,0.9332,0.9332,4543.0],["1991-06-06",0.9332,0.948,0.9332,0.948,13629.0],["1991-06-07",0.948,0.948,0.948,0.948,0.0],["1991-06-10",0.9258,0.9258,0.9258,0.9258,6814.0],["1991-06-11",0.948,0.948,0.948,0.948,2271.0],["1991-06-12",0.948,0.948,0.948,0.948,159003.0],["1991-06-13",0.948,0.948,0.948,0.948,0.0],["1991-06-14",0.9258,0.9258,0.9258,0.9258,45429.0],["1991-06-17",0.9258,0.9406,0.9258,0.9406,9086.0],["1991-06-18",0.9406,0.9406,0.9406,0.9406,2271.0],["1991-06-19",0.9036,0.9332,0.9036,0.9258,306649.0],["1991-06-20",0.9332,0.9332,0.9258,0.9258,402051.0],["1991-06-21",0.9332,0.9332,0.9332,0.9332,22715.0],["1991-06-24",0.9184,0.9332,0.9184,0.9258,361164.0],["1991-06-25",0.9184,0.9184,0.9184,0.9184,4543.0],["1991-06-26",0.9184,0.9258,0.9184,0.9258,9086.0],["1991-06-27",0.9258,0.9258,0.9036,0.9036,72687.0],["1991-06-28",0.911,0.911,0.9036,0.9036,49972.0],["1991-07-01",0.8887,0.8999,0.8887,0.8887,218062.0],["1991-07-02",0.8887,0.9036,0.8887,0.9036,9086.0],["1991-07-03",0.9036,0.9036,0.9036,0.9036,0.0],["1991-07-05",0.8999,0.8999,0.8924,0.8924,227147.0],["1991-07-08",0.8924,0.8924,0.8924,0.8924,0.0],["1991-07-09",0.8887,0.8961,0.8887,0.8961,106759.0],["1991-07-10",0.8961,0.8961,0.8961,0.8961,0.0],["1991-07-11",0.8887,0.8961,0.8887,0.8961,611027.0],["1991-07-12",0.8887,0.9332,0.8887,0.9332,876789.0],["1991-07-15",0.9332,0.9332,0.9184,0.9332,20443.0],["1991-07-16",0.9332,0.9332,0.911,0.9332,65873.0],["1991-07-17",0.948,0.9998,0.948,0.9998,186261.0],["1991-07-18",1.0072,1.0295,0.9998,1.0295,56787.0],["1991-07-19",1.0295,1.0295,1.0146,1.0184,81773.0],["1991-07-22",1.0221,1.0591,1.0221,1.0591,99945.0],["1991-07-23",1.0443,1.0517,0.9924,0.9924,79502.0],["1991-07-24",0.9998,1.0146,0.9998,1.0146,4543.0],["1991-07-25",1.0146,1.0146,1.0146,1.0146,47701.0],["1991-07-26",1.0221,1.0221,1.0221,1.0221,6814.0],["1991-07-29",1.0221,1.0221,1.0221,1.0221,0.0],["1991-07-30",1.0221,1.0221,1.0221,1.0221,6814.0],["1991-07-31",1.0221,1.0221,1.0146,1.0221,497453.0],["1991-08-01",1.0221,1.0517,1.0072,1.0517,397508.0],["1991-08-02",1.0517,1.0517,1.0295,1.0295,38615.0],["1991-08-05",1.0517,1.0517,1.0295,1.0295,29529.0],["1991-08-06",1.0443,1.0517,1.0443,1.0517,102216.0],["1991-08-07",1.0554,1.0591,1.0554,1.0591,249862.0],["1991-08-08",1.0591,1.0591,1.0554,1.0554,65873.0],["1991-08-09",1.0739,1.0739,1.0739,1.0739,2271.0],["1991-08-12",1.0739,1.0813,1.0739,1.0776,56787.0],["1991-08-13",1.0739,1.0961,1.0739,1.0739,18172.0],["1991-08-14",1.0739,1.1035,1.0739,1.0813,86316.0],["1991-08-15",1.0813,1.0998,1.0813,1.0998,22715.0],["1991-08-16",1.0887,1.0961,1.0665,1.0665,810916.0],["1991-08-19",1.0295,1.0591,1.0295,1.0517,688257.0],["1991-08-20",1.0517,1.0665,1.0517,1.0665,233962.0],["1991-08-21",1.0887,1.1035,1.0813,1.0998,431580.0],["1991-08-22",1.1035,1.1109,1.0887,1.0961,124931.0],["1991-08-23",1.1183,1.1183,1.1183,1.1183,6814.0],["1991-08-26",1.1183,1.1183,1.0961,1.0961,4543.0],["1991-08-27",1.1035,1.1072,1.1035,1.1035,65873.0],["1991-08-28",1.1331,1.1406,1.1183,1.1183,68144.0],["1991-08-29",1.1406,1.1406,1.1183,1.1183,43158.0],["1991-08-30",1.1183,1.1369,1.1183,1.1183,18172.0],["1991-09-03",1.1183,1.1183,1.1183,1.1183,4543.0],["1991-09-04",1.1183,1.1183,1.1183,1.1183,2271.0],["1991-09-05",1.1183,1.1183,1.1183,1.1183,127203.0],["1991-09-06",1.1331,1.1331,1.1109,1.1183,122660.0],["1991-09-09",1.1146,1.1257,1.1109,1.1257,272577.0],["1991-09-10",1.1035,1.1035,1.0924,1.0924,202161.0],["1991-09-11",1.0887,1.0887,1.0887,1.0887,11357.0],["1991-09-12",1.1109,1.1109,1.0887,1.0887,11357.0],["1991-09-13",1.0887,1.1035,1.0887,1.1035,1926210.0],["1991-09-16",1.1035,1.1035,1.1035,1.1035,2271.0],["1991-09-17",1.1035,1.1035,1.0887,1.0887,9086.0],["1991-09-18",1.1035,1.1035,1.0887,1.0961,985820.0],["1991-09-19",1.0887,1.0961,1.0887,1.0961,56787.0],["1991-09-20",1.1035,1.1035,1.0887,1.0887,277120.0],["1991-09-23",1.0887,1.0998,1.0887,1.0998,2160172.0],["1991-09-24",1.1035,1.1035,1.0887,1.0887,61330.0],["1991-09-25",1.1035,1.1035,1.0887,1.0961,47701.0],["1991-09-26",1.0961,1.0961,1.0961,1.0961,4543.0],["1991-09-27",1.1109,1.1109,1.0887,1.0887,4543.0],["1991-09-30",1.1109,1.1109,1.0887,1.0887,9086.0],["1991-10-01",1.0998,1.1109,1.0998,1.1109,181718.0],["1991-10-02",1.0887,1.1109,1.0813,1.0887,134017.0],["1991-10-03",1.0739,1.0776,1.0665,1.0665,2332804.0],["1991-10-04",1.0776,1.0776,1.0665,1.0665,227147.0],["1991-10-07",1.0887,1.0887,1.0887,1.0887,6814.0],["1991-10-08",1.0591,1.0591,1.0591,1.0591,68144.0],["1991-10-09",1.0591,1.0739,1.0591,1.0665,102216.0],["1991-10-10",1.0665,1.0665,1.0665,1.0665,0.0],["1991-10-11",1.0665,1.0665,1.0591,1.0591,1992083.0],["1991-10-14",1.0591,1.0665,1.0591,1.0591,15900.0],["1991-10-15",1.0665,1.0665,1.0591,1.0591,983548.0],["1991-10-16",1.0739,1.0739,1.0628,1.0739,847260.0],["1991-10-17",1.0591,1.0739,1.0591,1.0739,363436.0],["1991-10-18",1.0665,1.0739,1.0591,1.0591,847260.0],["1991-10-21",1.0591,1.0739,1.0591,1.0665,281663.0],["1991-10-22",1.0739,1.0739,1.0628,1.0665,538339.0],["1991-10-23",1.0591,1.0739,1.0591,1.0739,115845.0],["1991-10-24",1.0443,1.0591,1.0443,1.0591,392965.0],["1991-10-25",1.0517,1.0517,1.0517,1.0517,20443.0],["1991-10-28",1.0517,1.0665,1.0517,1.0665,24986.0],["1991-10-29",1.0739,1.0961,1.0739,1.0739,231690.0],["1991-10-30",1.0961,1.1628,1.0887,1.1628,377065.0],["1991-10-31",1.1628,1.1776,1.1591,1.1776,131746.0],["1991-11-01",1.1776,1.1776,1.1776,1.1776,27258.0],["1991-11-04",1.1628,1.1628,1.1628,1.1628,13629.0],["1991-11-05",1.1776,1.1776,1.1554,1.1554,229419.0],["1991-11-06",1.1702,1.1702,1.1665,1.1665,90859.0],["1991-11-07",1.1702,1.1702,1.1628,1.1628,40887.0],["1991-11-08",1.1554,1.1702,1.1554,1.1702,6814.0],["1991-11-11",1.1702,1.1702,1.1702,1.1702,9086.0],["1991-11-12",1.1702,1.1702,1.1554,1.1702,229419.0],["1991-11-13",1.1702,1.1702,1.1443,1.1443,99945.0],["1991-11-14",1.1443,1.1554,1.1443,1.1554,417951.0],["1991-11-15",1.1554,1.1554,1.1406,1.1406,74959.0],["1991-11-18",1.1183,1.1183,1.1035,1.1035,256677.0],["1991-11-19",1.0887,1.0961,1.0887,1.0887,109031.0],["1991-11-20",1.0998,1.1109,1.0998,1.0998,70416.0],["1991-11-21",1.0998,1.0998,1.0998,1.0998,0.0],["1991-11-22",1.1109,1.1109,1.1109,1.1109,6814.0],["1991-11-25",1.1109,1.1109,1.0961,1.1035,36344.0],["1991-11-26",1.0887,1.122,1.0887,1.122,48458.0],["1991-11-27",1.122,1.122,1.0887,1.122,104488.0],["1991-11-29",1.122,1.122,1.122,1.122,4543.0],["1991-12-02",1.0887,1.1165,1.0887,1.1054,168089.0],["1991-12-03",1.122,1.122,1.122,1.122,3029.0],["1991-12-04",1.1109,1.122,1.1109,1.1109,118117.0],["1991-12-05",1.122,1.122,1.1109,1.1109,419466.0],["1991-12-06",1.122,1.122,1.122,1.122,1514.0],["1991-12-09",1.1109,1.122,1.1109,1.122,27258.0],["1991-12-10",1.1165,1.122,1.1165,1.122,4543.0],["1991-12-11",1.1109,1.1109,1.0887,1.0887,12115.0],["1991-12-12",1.0998,1.122,1.0998,1.122,104488.0],["1991-12-13",1.122,1.122,1.1165,1.1165,69659.0],["1991-12-16",1.122,1.122,1.0998,1.1109,249862.0],["1991-12-17",1.122,1.122,1.0998,1.0998,228662.0],["1991-12-18",1.122,1.122,1.0887,1.0887,352836.0],["1991-12-19",1.0776,1.0776,1.0776,1.0776,1514.0],["1991-12-20",1.122,1.122,1.0776,1.1109,56030.0],["1991-12-23",1.0998,1.0998,1.0887,1.0887,10600.0],["1991-12-24",1.0998,1.0998,1.0665,1.0665,57544.0],["1991-12-26",1.0998,1.0998,1.0665,1.0998,336178.0],["1991-12-27",1.0998,1.0998,1.0665,1.0665,146889.0],["1991-12-30",1.0998,1.0998,1.0665,1.0998,143860.0],["1991-12-31",1.0998,1.1109,1.0832,1.0998,490638.0],["1992-01-02",1.1331,1.1331,1.0998,1.1109,457324.0],["1992-01-03",1.122,1.1331,1.0998,1.1331,2219988.0],["1992-01-06",1.1331,1.1665,1.1331,1.1554,1028221.0],["1992-01-07",1.1554,1.1776,1.1443,1.1776,249862.0],["1992-01-08",1.1776,1.1776,1.172,1.1776,846503.0],["1992-01-09",1.1776,1.222,1.1776,1.2109,454295.0],["1992-01-10",1.2442,1.2442,1.2109,1.2109,570897.0],["1992-01-13",1.2442,1.2554,1.222,1.2554,106002.0],["1992-01-14",1.2776,1.2776,1.2554,1.2776,81773.0],["1992-01-15",1.2776,1.3442,1.2776,1.3442,172632.0],["1992-01-16",1.3664,1.3664,1.3331,1.3553,154460.0],["1992-01-17",1.3553,1.3553,1.322,1.322,18172.0],["1992-01-20",1.3109,1.322,1.2887,1.3109,40887.0],["1992-01-21",1.3109,1.3109,1.3109,1.3109,12115.0],["1992-01-22",1.3109,1.3664,1.3109,1.3664,755644.0],["1992-01-23",1.3664,1.3664,1.3331,1.3331,510325.0],["1992-01-24",1.3553,1.3553,1.3109,1.3109,130231.0],["1992-01-27",1.3331,1.3331,1.3109,1.3109,89345.0],["1992-01-28",1.3331,1.3442,1.3331,1.3442,42401.0],["1992-01-29",1.3442,1.3664,1.3387,1.3553,169603.0],["1992-01-30",1.3553,1.3776,1.3387,1.3553,458838.0],["1992-01-31",1.3331,1.3553,1.3331,1.3331,239262.0],["1992-02-03",1.3331,1.3553,1.3331,1.3553,308921.0],["1992-02-04",1.3553,1.3553,1.3387,1.3387,22715.0],["1992-02-05",1.3553,1.3553,1.3387,1.3387,481553.0],["1992-02-06",1.322,1.3276,1.322,1.322,702643.0],["1992-02-07",1.3442,1.3442,1.2998,1.322,148403.0],["1992-02-10",1.2998,1.2998,1.2776,1.2776,160518.0],["1992-02-11",1.2776,1.2887,1.2442,1.2442,613298.0],["1992-02-12",1.2442,1.2665,1.2442,1.2665,15143.0],["1992-02-13",1.2776,1.2776,1.2554,1.2776,151432.0],["1992-02-14",1.2887,1.2887,1.2665,1.2665,84802.0],["1992-02-18",1.2665,1.2998,1.2665,1.2998,30286.0],["1992-02-19",1.2554,1.2998,1.2554,1.2998,42401.0],["1992-02-20",1.2554,1.2998,1.2554,1.2998,3029.0],["1992-02-21",1.2998,1.2998,1.2776,1.2776,39372.0],["1992-02-24",1.2998,1.2998,1.2665,1.2665,3029.0],["1992-02-25",1.2998,1.2998,1.2998,1.2998,34829.0],["1992-02-26",1.2998,1.322,1.2998,1.3053,121145.0],["1992-02-27",1.3442,1.3776,1.3331,1.3776,208976.0],["1992-02-28",1.3776,1.4109,1.3442,1.4109,654185.0],["1992-03-02",1.422,1.4664,1.4109,1.4609,290749.0],["1992-03-03",1.4664,1.4664,1.4331,1.4553,834388.0],["1992-03-04",1.4664,1.4664,1.422,1.422,18172.0],["1992-03-05",1.422,1.422,1.4109,1.4109,51487.0],["1992-03-06",1.422,1.422,1.3776,1.4109,130231.0],["1992-03-09",1.3776,1.3776,1.3553,1.3664,222605.0],["1992-03-10",1.3776,1.3776,1.3776,1.3776,30286.0],["1992-03-11",1.3887,1.4109,1.3664,1.3998,492153.0],["1992-03-12",1.3776,1.3831,1.3664,1.3831,499724.0],["1992-03-13",1.3887,1.3887,1.3664,1.3776,40887.0],["1992-03-16",1.3553,1.3664,1.3442,1.3664,40887.0],["1992-03-17",1.3664,1.3664,1.3609,1.3609,492153.0],["1992-03-18",1.3776,1.4109,1.3776,1.4109,195347.0],["1992-03-19",1.4109,1.4664,1.4109,1.4664,215033.0],["1992-03-20",1.4886,1.4886,1.4442,1.4553,54515.0],["1992-03-23",1.4886,1.4886,1.472,1.4775,54515.0],["1992-03-24",1.4664,1.4775,1.4664,1.4775,30286.0],["1992-03-25",1.4775,1.4775,1.4775,1.4775,24229.0],["1992-03-26",1.4442,1.4775,1.4442,1.4609,286206.0],["1992-03-27",1.4442,1.4775,1.4442,1.4775,7572.0],["1992-03-30",1.4775,1.4998,1.4664,1.4998,475495.0],["1992-03-31",1.5331,1.5331,1.4886,1.4998,160518.0],["1992-04-01",1.4998,1.5331,1.4998,1.4998,116602.0],["1992-04-02",1.5331,1.5331,1.4775,1.4775,248348.0],["1992-04-03",1.4998,1.4998,1.422,1.422,502753.0],["1992-04-06",1.4331,1.4553,1.422,1.422,198375.0],["1992-04-07",1.4553,1.4553,1.4553,1.4553,15143.0],["1992-04-08",1.422,1.4553,1.422,1.4553,71173.0],["1992-04-09",1.4331,1.4553,1.4109,1.4109,286206.0],["1992-04-10",1.4331,1.4331,1.3776,1.3998,151432.0],["1992-04-13",1.3998,1.3998,1.3553,1.3998,68144.0],["1992-04-14",1.3998,1.3998,1.3553,1.3553,207461.0],["1992-04-15",1.3887,1.3887,1.3442,1.3442,154460.0],["1992-04-16",1.3776,1.3776,1.3331,1.3442,351321.0],["1992-04-20",1.3553,1.3609,1.3331,1.3553,230176.0],["1992-04-21",1.3331,1.3664,1.3331,1.3442,63601.0],["1992-04-22",1.3887,1.3887,1.3442,1.3553,230176.0],["1992-04-23",1.3887,1.3998,1.3776,1.3998,269548.0],["1992-04-24",1.3776,1.4553,1.3776,1.4553,109031.0],["1992-04-27",1.4553,1.4886,1.4553,1.4664,59058.0],["1992-04-28",1.5109,1.5442,1.5109,1.5109,39372.0],["1992-04-29",1.4998,1.5775,1.4998,1.5775,109031.0],["1992-04-30",1.5442,1.5997,1.5442,1.5997,62087.0],["1992-05-01",1.5442,1.5886,1.5442,1.5497,163546.0],["1992-05-04",1.5442,1.5886,1.5442,1.5442,265005.0],["1992-05-05",1.5886,1.5886,1.5886,1.5886,71173.0],["1992-05-06",1.5553,1.5886,1.522,1.5331,887389.0],["1992-05-07",1.522,1.5497,1.522,1.5331,395237.0],["1992-05-08",1.5386,1.5886,1.522,1.5275,175661.0],["1992-05-11",1.5553,1.5553,1.4886,1.5109,233205.0],["1992-05-12",1.5442,1.5442,1.4442,1.5109,99945.0],["1992-05-13",1.4998,1.4998,1.4442,1.4442,27258.0],["1992-05-14",1.4442,1.4442,1.4442,1.4442,0.0],["1992-05-15",1.4442,1.4886,1.4442,1.4831,43915.0],["1992-05-18",1.4886,1.4886,1.4886,1.4886,21200.0],["1992-05-19",1.4553,1.522,1.4553,1.522,59058.0],["1992-05-20",1.522,1.522,1.4886,1.522,27258.0],["1992-05-21",1.5109,1.522,1.4998,1.522,48458.0],["1992-05-22",1.522,1.522,1.522,1.522,42401.0],["1992-05-26",1.4664,1.522,1.4664,1.522,131746.0],["1992-05-27",1.4886,1.5331,1.4886,1.5331,25743.0],["1992-05-28",1.522,1.522,1.522,1.522,1514.0],["1992-05-29",1.4942,1.4998,1.4553,1.4553,116602.0],["1992-06-01",1.4886,1.4886,1.3664,1.3664,249862.0],["1992-06-02",1.422,1.4553,1.3887,1.4442,268034.0],["1992-06-03",1.4331,1.4664,1.4275,1.4275,304378.0],["1992-06-04",1.4331,1.4553,1.4331,1.4331,473981.0],["1992-06-05",1.4664,1.4664,1.4331,1.4331,24229.0],["1992-06-08",1.4331,1.4331,1.4331,1.4331,0.0],["1992-06-09",1.4109,1.4442,1.3776,1.3776,37858.0],["1992-06-10",1.422,1.422,1.3776,1.4109,36344.0],["1992-06-11",1.3998,1.3998,1.3776,1.3998,10600.0],["1992-06-12",1.4109,1.4109,1.4109,1.4109,1514.0],["1992-06-15",1.3998,1.422,1.3664,1.3664,98431.0],["1992-06-16",1.3664,1.422,1.3664,1.3776,398265.0],["1992-06-17",1.3998,1.3998,1.3776,1.3776,174146.0],["1992-06-18",1.3776,1.3776,1.3664,1.3776,77230.0],["1992-06-19",1.3442,1.3998,1.3442,1.3998,472467.0],["1992-06-22",1.3998,1.3998,1.3664,1.3664,56030.0],["1992-06-23",1.4331,1.4387,1.3776,1.422,212004.0],["1992-06-24",1.422,1.4664,1.4109,1.4109,643584.0],["1992-06-25",1.4664,1.4664,1.4442,1.4664,175661.0],["1992-06-26",1.4442,1.4442,1.4109,1.4109,236233.0],["1992-06-29",1.3998,1.422,1.3553,1.3553,204433.0],["1992-06-30",1.422,1.422,1.4109,1.422,151432.0],["1992-07-01",1.422,1.4442,1.4109,1.422,54515.0],["1992-07-02",1.4109,1.422,1.4109,1.4164,148403.0],["1992-07-06",1.4109,1.4442,1.3776,1.4109,1152395.0],["1992-07-07",1.4442,1.4553,1.3998,1.4553,42401.0],["1992-07-08",1.422,1.422,1.422,1.422,31801.0],["1992-07-09",1.422,1.422,1.422,1.422,0.0],["1992-07-10",1.4331,1.4886,1.4331,1.4886,34829.0],["1992-07-13",1.4886,1.4886,1.4886,1.4886,0.0],["1992-07-14",1.4553,1.4886,1.4553,1.4886,19686.0],["1992-07-15",1.4553,1.4664,1.4553,1.4664,174146.0],["1992-07-16",1.4664,1.4664,1.4664,1.4664,0.0],["1992-07-17",1.4553,1.5109,1.4553,1.4553,51487.0],["1992-07-20",1.4553,1.5109,1.4553,1.4998,43915.0],["1992-07-21",1.4831,1.5109,1.4664,1.4664,316492.0],["1992-07-22",1.5109,1.5109,1.4664,1.4664,24229.0],["1992-07-23",1.4998,1.4998,1.4664,1.4664,36344.0],["1992-07-24",1.4664,1.4664,1.4664,1.4664,90859.0],["1992-07-27",1.4664,1.4664,1.4664,1.4664,3029.0],["1992-07-28",1.522,1.522,1.522,1.522,1514.0],["1992-07-29",1.5164,1.522,1.4998,1.522,470952.0],["1992-07-30",1.5553,1.5553,1.4886,1.5109,142346.0],["1992-07-31",1.5164,1.5553,1.5109,1.5109,155975.0],["1992-08-03",1.5553,1.5664,1.5553,1.5664,7572.0],["1992-08-04",1.522,1.522,1.522,1.522,1514.0],["1992-08-05",1.522,1.522,1.522,1.522,0.0],["1992-08-06",1.5775,1.5997,1.5553,1.5775,172632.0],["1992-08-07",1.5997,1.6108,1.5553,1.6108,216547.0],["1992-08-10",1.5664,1.6108,1.5664,1.6108,4543.0],["1992-08-11",1.5553,1.5553,1.5553,1.5553,3029.0],["1992-08-12",1.5553,1.5553,1.5553,1.5553,0.0],["1992-08-13",1.622,1.622,1.5553,1.5553,6057.0],["1992-08-14",1.5997,1.6108,1.5997,1.6053,1234168.0],["1992-08-17",1.622,1.622,1.6108,1.622,6057.0],["1992-08-18",1.622,1.622,1.622,1.622,65116.0],["1992-08-19",1.5553,1.5997,1.5553,1.5997,24229.0],["1992-08-20",1.5553,1.5553,1.5553,1.5553,1514.0],["1992-08-21",1.622,1.622,1.622,1.622,34829.0],["1992-08-24",1.622,1.622,1.5664,1.5664,25743.0],["1992-08-25",1.5664,1.5664,1.5664,1.5664,0.0],["1992-08-26",1.5664,1.5664,1.5664,1.5664,0.0],["1992-08-27",1.6331,1.6331,1.6331,1.6331,1514.0],["1992-08-28",1.6331,1.6331,1.6331,1.6331,57544.0],["1992-08-31",1.6331,1.6331,1.6331,1.6331,0.0],["1992-09-01",1.6331,1.6331,1.6331,1.6331,0.0],["1992-09-02",1.5664,1.622,1.5664,1.622,7572.0],["1992-09-03",1.622,1.622,1.5664,1.5664,102974.0],["1992-09-04",1.6108,1.6108,1.5997,1.6108,424009.0],["1992-09-08",1.6108,1.6108,1.6108,1.6108,0.0],["1992-09-09",1.5942,1.622,1.5664,1.5997,115088.0],["1992-09-10",1.5775,1.6331,1.5775,1.6331,15143.0],["1992-09-11",1.6331,1.6331,1.6331,1.6331,1514.0],["1992-09-14",1.6331,1.6331,1.6331,1.6331,0.0],["1992-09-15",1.6331,1.6331,1.6331,1.6331,12115.0],["1992-09-16",1.6331,1.6331,1.6331,1.6331,13629.0],["1992-09-17",1.6331,1.6331,1.6331,1.6331,0.0],["1992-09-18",1.5775,1.6331,1.5775,1.6331,9086.0],["1992-09-21",1.6331,1.6331,1.5775,1.6108,1078193.0],["1992-09-22",1.5775,1.5775,1.5775,1.5775,1514.0],["1992-09-23",1.5775,1.622,1.5775,1.622,4543.0],["1992-09-24",1.6108,1.622,1.5997,1.622,292263.0],["1992-09-25",1.622,1.622,1.622,1.622,0.0],["1992-09-28",1.622,1.622,1.5997,1.5997,96916.0],["1992-09-29",1.5997,1.6053,1.5997,1.6053,83287.0],["1992-09-30",1.622,1.622,1.5997,1.622,74202.0],["1992-10-01",1.5942,1.622,1.5942,1.622,22715.0],["1992-10-02",1.5664,1.622,1.5664,1.622,13629.0],["1992-10-05",1.5664,1.5664,1.5664,1.5664,24229.0],["1992-10-06",1.622,1.622,1.622,1.622,7572.0],["1992-10-07",1.6108,1.622,1.5997,1.622,95402.0],["1992-10-08",1.5775,1.5775,1.5775,1.5775,1514.0],["1992-10-09",1.5553,1.5553,1.5553,1.5553,1514.0],["1992-10-12",1.5553,1.5553,1.5553,1.5553,0.0],["1992-10-13",1.6108,1.6108,1.5997,1.5997,12115.0],["1992-10-14",1.6108,1.6108,1.5553,1.5831,10600.0],["1992-10-15",1.6108,1.6108,1.6108,1.6108,1514.0],["1992-10-16",1.5997,1.5997,1.5553,1.5553,566354.0],["1992-10-19",1.5997,1.5997,1.5553,1.5997,213519.0],["1992-10-20",1.5553,1.5997,1.5553,1.5997,92373.0],["1992-10-21",1.5553,1.5553,1.5553,1.5553,15143.0],["1992-10-22",1.5553,1.5553,1.5553,1.5553,0.0],["1992-10-23",1.5553,1.5997,1.5553,1.5553,425523.0],["1992-10-26",1.5553,1.5775,1.5553,1.5664,240776.0],["1992-10-27",1.5553,1.5553,1.5553,1.5553,15143.0],["1992-10-28",1.5664,1.5664,1.5331,1.5331,30286.0],["1992-10-29",1.5331,1.5664,1.5331,1.5664,18172.0],["1992-10-30",1.5331,1.5775,1.5331,1.5331,9086.0],["1992-11-02",1.5775,1.5775,1.5553,1.5553,10600.0],["1992-11-03",1.5775,1.5775,1.5331,1.5331,19686.0],["1992-11-04",1.5331,1.5775,1.5331,1.5775,21200.0],["1992-11-05",1.5775,1.5775,1.5331,1.5775,246834.0],["1992-11-06",1.5553,1.5775,1.5553,1.5775,19686.0],["1992-11-09",1.5553,1.5553,1.5164,1.5164,1482516.0],["1992-11-10",1.5331,1.5775,1.5331,1.5553,22715.0],["1992-11-11",1.5497,1.5775,1.5331,1.5775,958562.0],["1992-11-12",1.5775,1.5775,1.5331,1.5553,151432.0],["1992-11-13",1.5775,1.5775,1.5553,1.5553,386151.0],["1992-11-16",1.5331,1.5775,1.5331,1.5553,84802.0],["1992-11-17",1.5775,1.622,1.5664,1.622,470952.0],["1992-11-18",1.6331,1.7108,1.6331,1.7108,417951.0],["1992-11-19",1.7108,1.7108,1.6886,1.7108,581497.0],["1992-11-20",1.7108,1.7108,1.6664,1.6997,1305341.0],["1992-11-23",1.7108,1.7108,1.6997,1.7108,19686.0],["1992-11-24",1.6664,1.6886,1.6442,1.6886,589069.0],["1992-11-25",1.6442,1.6886,1.6442,1.6886,45429.0],["1992-11-27",1.6886,1.6886,1.6886,1.6886,1514.0],["1992-11-30",1.6775,1.6886,1.6775,1.6886,322549.0],["1992-12-01",1.7108,1.7442,1.6886,1.7331,401294.0],["1992-12-02",1.8108,1.8441,1.7997,1.8441,260462.0],["1992-12-03",1.7775,1.8441,1.7775,1.833,717786.0],["1992-12-04",1.833,1.833,1.833,1.833,4543.0],["1992-12-07",1.7886,1.833,1.7886,1.8108,36344.0],["1992-12-08",1.833,1.833,1.833,1.833,12115.0],["1992-12-09",1.8275,1.833,1.8275,1.833,63601.0],["1992-12-10",1.833,1.833,1.8219,1.8219,49972.0],["1992-12-11",1.7775,1.833,1.7775,1.833,4543.0],["1992-12-14",1.833,1.833,1.833,1.833,3029.0],["1992-12-15",1.8441,1.8441,1.8441,1.8441,18172.0],["1992-12-16",1.7775,1.8441,1.7775,1.8441,231690.0],["1992-12-17",1.8441,1.8664,1.8441,1.8553,181718.0],["1992-12-18",1.9108,1.933,1.8553,1.933,110545.0],["1992-12-21",1.933,1.9775,1.9108,1.9775,790473.0],["1992-12-22",2.0145,2.0145,1.9404,2.0071,891554.0],["1992-12-23",2.0145,2.0145,1.9256,2.0145,617841.0],["1992-12-24",2.0145,2.0441,2.0071,2.0441,90859.0],["1992-12-28",2.0441,2.0589,1.9849,2.0589,146510.0],["1992-12-29",2.0589,2.0589,2.0589,2.0589,2271.0],["1992-12-30",2.0589,2.0589,1.9849,2.0589,145374.0],["1992-12-31",2.0589,2.0885,2.0145,2.0441,129474.0],["1993-01-04",2.0885,2.133,2.0589,2.133,49972.0],["1993-01-05",2.133,2.133,2.0589,2.133,91995.0],["1993-01-06",2.133,2.1922,2.133,2.1922,14765.0],["1993-01-07",2.1922,2.1922,2.1034,2.1626,99945.0],["1993-01-08",2.0737,2.133,2.0441,2.0441,332771.0],["1993-01-11",2.0441,2.0737,1.9849,2.0441,216926.0],["1993-01-12",2.0441,2.0737,1.9849,2.0737,15900.0],["1993-01-13",2.0737,2.0737,1.9997,1.9997,144239.0],["1993-01-14",1.9849,2.0737,1.9849,2.0737,57923.0],["1993-01-15",2.0441,2.0441,1.9997,2.0145,87452.0],["1993-01-18",1.9849,2.0441,1.9849,2.0441,20443.0],["1993-01-19",2.0145,2.0441,1.9849,2.0441,68144.0],["1993-01-20",2.0441,2.0441,1.9849,1.9849,241912.0],["1993-01-21",1.9849,2.0441,1.9849,1.9849,7950.0],["1993-01-22",2.0441,2.0441,1.9849,1.9849,186261.0],["1993-01-25",1.9849,2.0441,1.9552,1.9701,489503.0],["1993-01-26",2.0441,2.0441,1.9552,2.0441,113574.0],["1993-01-27",2.0441,2.0441,1.9849,1.9997,701886.0],["1993-01-28",2.0145,2.0145,1.9552,1.9552,49972.0],["1993-01-29",2.0145,2.0145,1.9849,1.9849,140831.0],["1993-02-01",1.9997,2.0145,1.9552,1.9552,9086.0],["1993-02-02",1.9849,2.0145,1.9849,2.0145,266898.0],["1993-02-03",2.0145,2.0145,1.9849,2.0145,63601.0],["1993-02-04",1.9552,2.0145,1.9552,2.0145,46565.0],["1993-02-05",1.9849,2.0145,1.9849,2.0145,60194.0],["1993-02-08",2.0145,2.0145,1.9552,2.0145,72687.0],["1993-02-09",1.9997,2.0145,1.9997,1.9997,59058.0],["1993-02-10",2.0145,2.0145,1.9552,1.9997,238505.0],["1993-02-11",1.9701,2.0145,1.9626,1.9849,477010.0],["1993-02-12",2.0145,2.0145,1.9552,1.9701,112438.0],["1993-02-16",2.0145,2.0145,1.9256,1.9256,109031.0],["1993-02-17",1.8664,1.9552,1.8664,1.8664,20443.0],["1993-02-18",1.9108,1.9108,1.8515,1.896,29529.0],["1993-02-19",1.896,1.896,1.8367,1.896,255541.0],["1993-02-22",1.8367,1.8367,1.7182,1.7182,96538.0],["1993-02-23",1.7182,1.7775,1.5997,1.5997,135153.0],["1993-02-24",1.5997,1.6146,1.4812,1.5997,271441.0],["1993-02-25",1.5405,1.7034,1.5405,1.7034,335042.0],["1993-02-26",1.7479,1.8219,1.7182,1.8219,186261.0],["1993-03-01",1.8664,1.8812,1.7775,1.7923,119252.0],["1993-03-02",1.8367,1.9108,1.7923,1.8516,546290.0],["1993-03-03",1.8812,1.896,1.7997,1.8664,509946.0],["1993-03-04",1.8367,1.896,1.8367,1.8367,235098.0],["1993-03-05",1.896,1.896,1.8367,1.8367,926762.0],["1993-03-08",1.8812,1.896,1.8516,1.8516,12493.0],["1993-03-09",1.896,1.9108,1.8367,1.9108,91995.0],["1993-03-10",1.9256,1.9552,1.8664,1.9256,106759.0],["1993-03-11",1.9849,1.9849,1.9849,1.9849,1136.0],["1993-03-12",1.9849,2.0145,1.9256,2.0145,23850.0],["1993-03-15",2.0145,2.0737,1.9552,2.0737,80637.0],["1993-03-16",2.0441,2.1034,2.0145,2.1034,397508.0],["1993-03-17",2.1034,2.1034,2.0441,2.0811,1352663.0],["1993-03-18",2.1034,2.1034,2.0441,2.0441,432716.0],["1993-03-19",2.0441,2.133,2.0441,2.133,428173.0],["1993-03-22",2.0737,2.133,2.0737,2.1034,15900.0],["1993-03-23",2.1034,2.133,2.0737,2.0737,77230.0],["1993-03-24",2.1034,2.133,2.1034,2.133,87452.0],["1993-03-25",2.133,2.133,2.1034,2.133,18172.0],["1993-03-26",2.133,2.133,2.1034,2.1034,12493.0],["1993-03-29",2.133,2.133,2.1034,2.133,52244.0],["1993-03-30",2.133,2.133,2.1034,2.133,127203.0],["1993-03-31",2.1034,2.133,2.0737,2.133,126067.0],["1993-04-01",2.133,2.133,2.0441,2.0441,47701.0],["1993-04-02",2.133,2.133,2.0441,2.1034,78366.0],["1993-04-05",2.0145,2.1034,2.0145,2.1034,9086.0],["1993-04-06",2.0885,2.0885,2.0145,2.0589,215790.0],["1993-04-07",2.0293,2.1034,2.0145,2.0441,444073.0],["1993-04-08",2.0441,2.133,2.0441,2.1034,93130.0],["1993-04-12",2.1034,2.2219,2.1034,2.1626,47701.0],["1993-04-13",2.133,2.2219,2.133,2.2219,24986.0],["1993-04-14",2.2219,2.2219,2.133,2.2219,149917.0],["1993-04-15",2.2219,2.2219,2.133,2.1478,7950.0],["1993-04-16",2.133,2.2219,2.133,2.2219,76094.0],["1993-04-19",2.1922,2.1922,2.0737,2.133,127203.0],["1993-04-20",2.0885,2.1626,2.0737,2.1182,275984.0],["1993-04-21",2.0441,2.1034,2.0441,2.1034,146510.0],["1993-04-22",2.0441,2.1626,2.0441,2.1182,99945.0],["1993-04-23",2.0441,2.1034,2.0441,2.1034,40887.0],["1993-04-26",2.0441,2.0441,1.8664,1.8664,145374.0],["1993-04-27",1.9849,1.9849,1.9849,1.9849,3407.0],["1993-04-28",1.896,1.9849,1.896,1.896,34072.0],["1993-04-29",1.9849,1.9849,1.97,1.9775,82909.0],["1993-04-30",1.9849,1.9849,1.9849,1.9849,31801.0],["1993-05-03",2.0145,2.1034,1.9849,2.1034,381608.0],["1993-05-04",2.1034,2.1034,2.0737,2.0737,30665.0],["1993-05-05",2.1034,2.1182,2.0441,2.1182,463381.0],["1993-05-06",2.133,2.133,2.133,2.133,5679.0],["1993-05-07",2.133,2.133,2.0737,2.133,48837.0],["1993-05-10",2.133,2.133,2.133,2.133,3407.0],["1993-05-11",2.0293,2.133,2.0293,2.1034,291884.0],["1993-05-12",2.1478,2.1478,2.0441,2.0441,20443.0],["1993-05-13",2.0441,2.1478,2.0441,2.0737,107895.0],["1993-05-14",2.0663,2.1478,2.0441,2.1478,138560.0],["1993-05-17",2.1478,2.1478,2.0441,2.0811,131746.0],["1993-05-18",2.0589,2.133,2.0441,2.0441,30665.0],["1993-05-19",2.133,2.133,2.0293,2.0293,34072.0],["1993-05-20",2.0293,2.133,2.0293,2.133,23850.0],["1993-05-21",2.0293,2.1034,2.0293,2.0293,30665.0],["1993-05-24",2.0589,2.0589,2.0589,2.0589,1136.0],["1993-05-25",2.1034,2.1034,2.1034,2.1034,140831.0],["1993-05-26",2.1034,2.1034,2.0145,2.0737,54515.0],["1993-05-27",2.0589,2.1034,2.0367,2.1034,581497.0],["1993-05-28",2.0737,2.1034,2.0737,2.1034,23850.0],["1993-06-01",2.1034,2.1034,2.0145,2.0145,71551.0],["1993-06-02",2.1034,2.1034,2.0441,2.0441,15900.0],["1993-06-03",2.0441,2.0441,2.0441,2.0441,2271.0],["1993-06-04",2.0441,2.133,2.0441,2.133,40887.0],["1993-06-07",2.133,2.133,2.133,2.133,0.0],["1993-06-08",2.0441,2.133,2.0441,2.0441,7950.0],["1993-06-09",2.1034,2.1034,2.0441,2.0441,157867.0],["1993-06-10",2.133,2.133,2.0441,2.0441,53380.0],["1993-06-11",2.0145,2.133,2.0145,2.133,7950.0],["1993-06-14",2.0145,2.1034,2.0145,2.0885,56787.0],["1993-06-15",2.133,2.133,2.0737,2.0737,3407.0],["1993-06-16",2.0145,2.0145,2.0145,2.0145,4543.0],["1993-06-17",2.0293,2.0293,2.0145,2.0145,13629.0],["1993-06-18",2.0145,2.1182,2.0145,2.0737,162410.0],["1993-06-21",2.0145,2.0589,2.0145,2.0145,5679.0],["1993-06-22",2.0145,2.0441,1.9552,1.9626,220333.0],["1993-06-23",1.9997,2.0441,1.9552,2.0145,283934.0],["1993-06-24",1.9552,1.97,1.9552,1.9552,3407.0],["1993-06-25",1.9849,2.0589,1.9849,2.0589,19308.0],["1993-06-28",1.97,1.9997,1.97,1.9997,2271.0],["1993-06-29",1.9997,2.0737,1.9997,2.0737,172632.0],["1993-06-30",2.0367,2.0737,2.0145,2.0737,1165266.0],["1993-07-01",2.0737,2.0737,2.0293,2.0589,113574.0],["1993-07-02",2.0293,2.0293,2.0293,2.0293,1136.0],["1993-07-06",2.0293,2.0293,2.0293,2.0293,1136.0],["1993-07-07",2.0293,2.0663,2.0293,2.0293,96538.0],["1993-07-08",2.0441,2.1182,2.0293,2.0885,156732.0],["1993-07-09",2.1182,2.1182,2.0293,2.0293,21579.0],["1993-07-12",2.0293,2.0737,2.0145,2.0145,120388.0],["1993-07-13",2.1034,2.1034,1.9997,1.9997,23850.0],["1993-07-14",1.9997,2.0885,1.9997,1.9997,65873.0],["1993-07-15",1.9997,1.9997,1.9997,1.9997,82909.0],["1993-07-16",1.9997,1.9997,1.9997,1.9997,0.0],["1993-07-19",1.9997,1.9997,1.9997,1.9997,13629.0],["1993-07-20",2.0145,2.0441,1.9552,1.9552,24986.0],["1993-07-21",2.0145,2.0145,2.0145,2.0145,1136.0],["1993-07-22",1.9552,1.9997,1.9552,1.9552,12493.0],["1993-07-23",1.9552,2.0145,1.8664,1.8664,172632.0],["1993-07-26",1.9108,1.9108,1.9108,1.9108,14765.0],["1993-07-27",1.8664,1.8812,1.8664,1.8738,625791.0],["1993-07-28",1.8664,1.8664,1.8664,1.8664,2271.0],["1993-07-29",1.8664,1.896,1.8664,1.8664,132881.0],["1993-07-30",1.8664,1.8812,1.8664,1.8664,18172.0],["1993-08-02",1.9108,1.9404,1.8664,1.8886,720057.0],["1993-08-03",1.896,1.896,1.8664,1.8812,162410.0],["1993-08-04",1.8664,1.8664,1.8664,1.8664,1136.0],["1993-08-05",1.8664,1.8664,1.8664,1.8664,11357.0],["1993-08-06",1.8664,1.9256,1.8664,1.9256,1208424.0],["1993-08-09",1.8664,1.9034,1.8367,1.9034,22715.0],["1993-08-10",1.8516,1.9034,1.8367,1.9034,1275433.0],["1993-08-11",1.8367,1.9256,1.8367,1.8367,73823.0],["1993-08-12",1.8367,1.896,1.8367,1.8367,67008.0],["1993-08-13",1.8367,1.896,1.8367,1.8664,53380.0],["1993-08-16",1.8367,1.896,1.8367,1.896,22715.0],["1993-08-17",1.896,1.896,1.8367,1.8367,157867.0],["1993-08-18",1.8664,1.896,1.8367,1.896,129474.0],["1993-08-19",1.8367,1.8664,1.8367,1.8664,36344.0],["1993-08-20",1.8367,1.896,1.7775,1.7775,20443.0],["1993-08-23",1.8367,1.8367,1.8367,1.8367,1136.0],["1993-08-24",1.7775,1.896,1.7775,1.8367,61330.0],["1993-08-25",1.7775,1.8367,1.7775,1.8293,596262.0],["1993-08-26",1.8219,1.8219,1.7775,1.7775,124931.0],["1993-08-27",1.8145,1.8664,1.7775,1.8664,109031.0],["1993-08-30",1.8367,1.8367,1.7627,1.7923,80637.0],["1993-08-31",1.7627,1.8664,1.7627,1.8664,171496.0],["1993-09-01",1.8664,1.8664,1.7627,1.8516,17036.0],["1993-09-02",1.8071,1.8664,1.8071,1.8664,413408.0],["1993-09-03",1.8367,1.8664,1.7775,1.8367,101081.0],["1993-09-07",1.7775,1.7775,1.7775,1.7775,2271.0],["1993-09-08",1.8367,1.8664,1.7775,1.8367,82909.0],["1993-09-09",1.7775,1.7775,1.7775,1.7775,14765.0],["1993-09-10",1.8664,1.8664,1.7775,1.8071,72687.0],["1993-09-13",1.8071,1.8071,1.7775,1.7775,149917.0],["1993-09-14",1.7775,1.8367,1.7775,1.8071,268034.0],["1993-09-15",1.8071,1.8367,1.7775,1.8367,136288.0],["1993-09-16",1.8145,1.8367,1.7775,1.7997,191940.0],["1993-09-17",1.7775,1.7923,1.7775,1.7923,4543.0],["1993-09-20",1.8367,1.8367,1.7182,1.7182,5658243.0],["1993-09-21",1.7775,1.8071,1.7775,1.8071,226012.0],["1993-09-22",1.8071,1.8071,1.7479,1.7627,400915.0],["1993-09-23",1.7479,1.8367,1.7479,1.8367,126067.0],["1993-09-24",1.7997,1.8071,1.7479,1.7479,917676.0],["1993-09-27",1.7775,1.8367,1.7182,1.7775,189668.0],["1993-09-28",1.7775,1.7849,1.7775,1.7775,131746.0],["1993-09-29",1.7182,1.7182,1.7182,1.7182,11357.0],["1993-09-30",1.7182,1.8071,1.7182,1.8071,907454.0],["1993-10-01",1.8071,1.8071,1.7182,1.7849,477010.0],["1993-10-04",1.7182,1.7923,1.7182,1.7701,122660.0],["1993-10-05",1.7182,1.7849,1.7182,1.7182,762080.0],["1993-10-06",1.7627,1.7849,1.7182,1.7775,277120.0],["1993-10-07",1.6886,1.7182,1.6886,1.6886,255541.0],["1993-10-08",1.7479,1.7479,1.6886,1.7479,22715.0],["1993-10-11",1.6886,1.7479,1.6886,1.7479,173768.0],["1993-10-12",1.7479,1.7479,1.6886,1.6886,9086.0],["1993-10-13",1.6886,1.7479,1.6886,1.7479,1495766.0],["1993-10-14",1.6886,1.7775,1.6886,1.7775,181718.0],["1993-10-15",1.6886,1.7775,1.6886,1.7775,26122.0],["1993-10-18",1.8664,1.9256,1.8367,1.9256,386151.0],["1993-10-19",1.9552,1.9626,1.896,1.933,432716.0],["1993-10-20",1.896,1.9108,1.896,1.9108,13629.0],["1993-10-21",1.97,1.9775,1.896,1.9775,738229.0],["1993-10-22",1.9849,1.9849,1.896,1.9404,28393.0],["1993-10-25",1.9404,1.9404,1.9404,1.9404,124931.0],["1993-10-26",1.9478,1.9478,1.896,1.9478,157867.0],["1993-10-27",1.9404,1.9849,1.896,1.9552,1223189.0],["1993-10-28",1.9552,1.9552,1.896,1.896,39751.0],["1993-10-29",1.896,1.9849,1.896,1.9849,822274.0],["1993-11-01",1.9478,1.9849,1.9478,1.9552,115845.0],["1993-11-02",1.9849,2.0145,1.896,1.9701,39751.0],["1993-11-03",2.0145,2.0145,2.0145,2.0145,3407.0],["1993-11-04",2.0145,2.0145,1.9256,1.9256,357757.0],["1993-11-05",2.0145,2.0145,1.9256,1.9552,300970.0],["1993-11-08",2.0441,2.0441,1.9256,1.9552,994906.0],["1993-11-09",1.9478,2.0441,1.9478,2.0441,9086.0],["1993-11-10",2.0441,2.0441,1.9849,2.0441,53380.0],["1993-11-11",2.0441,2.0441,2.0441,2.0441,0.0],["1993-11-12",1.9404,1.9404,1.9404,1.9404,2271.0],["1993-11-15",2.0589,2.0589,2.0589,2.0589,2271.0],["1993-11-16",2.0589,2.0589,2.0441,2.0589,10222.0],["1993-11-17",2.0589,2.0589,1.9997,2.0589,74959.0],["1993-11-18",2.0145,2.0145,1.9478,1.9478,173768.0],["1993-11-19",1.9478,1.9478,1.9478,1.9478,0.0],["1993-11-22",2.0293,2.0293,1.9404,1.9404,48837.0],["1993-11-23",1.97,1.9849,1.9404,1.9404,1205017.0],["1993-11-24",1.9997,1.9997,1.896,1.896,44294.0],["1993-11-26",1.896,1.896,1.896,1.896,0.0],["1993-11-29",1.9997,1.9997,1.896,1.9701,26122.0],["1993-11-30",1.896,1.9997,1.896,1.896,15900.0],["1993-12-01",1.9552,1.9997,1.896,1.9997,253269.0],["1993-12-02",1.9552,1.9626,1.896,1.896,375929.0],["1993-12-03",1.9034,1.9997,1.9034,1.9997,19308.0],["1993-12-06",1.9849,1.9849,1.8812,1.8886,93130.0],["1993-12-07",1.9552,2.0885,1.9552,2.0219,660999.0],["1993-12-08",1.9701,1.9701,1.9701,1.9701,1136.0],["1993-12-09",1.9849,2.0589,1.9701,2.0071,122660.0],["1993-12-10",1.97,1.97,1.9552,1.9552,87452.0],["1993-12-13",1.9552,1.9552,1.9256,1.9256,12493.0],["1993-12-14",1.8886,1.8886,1.8886,1.8886,17263.0],["1993-12-15",1.8978,1.9626,1.8886,1.9256,15446.0],["1993-12-16",1.8886,1.9071,1.8516,1.8701,387059.0],["1993-12-17",1.8886,1.8886,1.8516,1.8516,264400.0],["1993-12-20",1.8516,1.8701,1.833,1.833,42704.0],["1993-12-21",1.8145,1.8516,1.8145,1.8516,1003083.0],["1993-12-22",1.833,1.8516,1.796,1.833,606029.0],["1993-12-23",1.833,1.833,1.796,1.796,18172.0],["1993-12-27",1.8145,1.8516,1.796,1.796,105396.0],["1993-12-28",1.796,1.796,1.7775,1.7867,125385.0],["1993-12-29",1.7405,1.8516,1.7405,1.8145,216244.0],["1993-12-30",1.8238,1.8516,1.796,1.8516,186261.0],["1993-12-31",1.796,1.8516,1.796,1.833,77230.0],["1994-01-03",1.8516,1.8516,1.796,1.8238,310738.0],["1994-01-04",1.8516,2.0645,1.8145,2.0552,691437.0],["1994-01-05",2.0737,2.0737,2.0182,2.0182,293475.0],["1994-01-06",2.0367,2.0552,2.0182,2.0552,18172.0],["1994-01-07",2.0182,2.0367,2.0182,2.0367,35435.0],["1994-01-10",1.9997,2.0552,1.9812,2.0552,174449.0],["1994-01-11",2.0737,2.0737,2.046,2.0737,112665.0],["1994-01-12",2.0737,2.0737,2.0367,2.0367,15446.0],["1994-01-13",2.0737,2.0737,2.0182,2.0182,10903.0],["1994-01-14",2.0737,2.12,2.0552,2.12,126294.0],["1994-01-17",2.1293,2.1293,2.1108,2.12,155369.0],["1994-01-18",2.1293,2.1293,2.0737,2.1293,62693.0],["1994-01-19",2.1293,2.1293,2.0737,2.1293,6360.0],["1994-01-20",2.0737,2.0737,2.0737,2.0737,1817.0],["1994-01-21",2.0737,2.0737,2.0737,2.0737,12720.0],["1994-01-24",2.0737,2.1478,2.0737,2.1293,241685.0],["1994-01-25",2.0737,2.1108,2.0645,2.0645,100853.0],["1994-01-26",2.1108,2.1108,2.0737,2.1108,1154818.0],["1994-01-27",2.1293,2.1848,2.1108,2.1571,1415583.0],["1994-01-28",2.1848,2.1848,2.1108,2.1848,223513.0],["1994-01-31",2.1848,2.2774,2.1848,2.2774,310738.0],["1994-02-01",2.2774,2.3885,2.2219,2.3885,320732.0],["1994-02-02",2.3885,2.7218,2.333,2.7033,599669.0],["1994-02-03",2.6662,2.694,2.444,2.4903,1003083.0],["1994-02-04",2.5181,2.5181,2.3885,2.3885,316189.0],["1994-02-07",2.37,2.4255,2.37,2.407,91768.0],["1994-02-08",2.407,2.4996,2.37,2.4996,171723.0],["1994-02-09",2.4255,2.4996,2.4255,2.4255,16355.0],["1994-02-10",2.4996,2.4996,2.4996,2.4996,4543.0],["1994-02-11",2.444,2.5366,2.444,2.5366,1191161.0],["1994-02-14",2.5274,2.6107,2.5181,2.5737,211701.0],["1994-02-15",2.5829,2.6107,2.5551,2.5829,274394.0],["1994-02-16",2.6107,2.6107,2.5551,2.5551,69961.0],["1994-02-17",2.6107,2.6107,2.5551,2.5551,10903.0],["1994-02-18",2.5551,2.5551,2.5551,2.5551,0.0],["1994-02-22",2.6292,2.6292,2.5551,2.6292,24532.0],["1994-02-23",2.6292,2.6292,2.6107,2.6292,40887.0],["1994-02-24",2.5551,2.5922,2.5551,2.5922,1817.0],["1994-02-25",2.5551,2.5551,2.5551,2.5551,3634.0],["1994-02-28",2.6292,2.6292,2.5551,2.6107,140831.0],["1994-03-01",2.5551,2.5644,2.5551,2.5644,171723.0],["1994-03-02",2.5551,2.5551,2.4996,2.5551,128111.0],["1994-03-03",2.5274,2.5922,2.5274,2.5551,93585.0],["1994-03-04",2.5181,2.5737,2.5181,2.5737,49972.0],["1994-03-07",2.5459,2.5737,2.5181,2.5737,211701.0],["1994-03-08",2.5737,2.5737,2.5181,2.5366,29075.0],["1994-03-09",2.5459,2.5551,2.5459,2.5551,343447.0],["1994-03-10",2.5459,2.5459,2.5181,2.5181,1376514.0],["1994-03-11",2.5181,2.5459,2.4996,2.5366,232599.0],["1994-03-14",2.4996,2.5551,2.4996,2.5551,6360.0],["1994-03-15",2.5737,2.5737,2.4996,2.5181,166272.0],["1994-03-16",2.5737,2.5737,2.4996,2.5737,5452.0],["1994-03-17",2.5737,2.5737,2.5181,2.5181,6360.0],["1994-03-18",2.5737,2.5737,2.5181,2.5737,9994.0],["1994-03-21",2.5181,2.5737,2.5181,2.5551,68144.0],["1994-03-22",2.5737,2.5737,2.5551,2.5551,31801.0],["1994-03-23",2.5366,2.5922,2.5181,2.5181,586040.0],["1994-03-24",2.5366,2.5922,2.5366,2.5922,12720.0],["1994-03-25",2.5737,2.5737,2.5181,2.5181,20898.0],["1994-03-28",2.5181,2.5181,2.5181,2.5181,909.0],["1994-03-29",2.5922,2.5922,2.5366,2.5366,479735.0],["1994-03-30",2.5551,2.5551,2.4811,2.5181,383425.0],["1994-03-31",2.4996,2.4996,2.4996,2.4996,17263.0],["1994-04-04",2.4996,2.5181,2.4811,2.4811,250771.0],["1994-04-05",2.5551,2.6107,2.4996,2.5551,291657.0],["1994-04-06",2.6477,2.6477,2.5737,2.6199,11812.0],["1994-04-07",2.5922,2.6477,2.5922,2.6107,39978.0],["1994-04-08",2.6477,2.6477,2.5551,2.5644,167181.0],["1994-04-11",2.5366,2.5366,2.5366,2.5366,119934.0],["1994-04-12",2.5366,2.5551,2.5366,2.5551,11812.0],["1994-04-13",2.5366,2.5737,2.5366,2.5737,34526.0],["1994-04-14",2.5366,2.5737,2.407,2.4255,175358.0],["1994-04-15",2.444,2.5181,2.444,2.4626,208976.0],["1994-04-18",2.4626,2.5366,2.4626,2.4811,54515.0],["1994-04-19",2.4626,2.4811,2.4626,2.4811,334361.0],["1994-04-20",2.444,2.444,2.4255,2.4255,127203.0],["1994-04-21",2.4811,2.4811,2.4255,2.4255,24532.0],["1994-04-22",2.4811,2.4811,2.4811,2.4811,1817.0],["1994-04-25",2.4811,2.4996,2.4811,2.4996,20898.0],["1994-04-26",2.5181,2.5181,2.4626,2.5181,10903.0],["1994-04-28",2.5181,2.5181,2.444,2.444,121751.0],["1994-04-29",2.4996,2.4996,2.4996,2.4996,7269.0],["1994-05-02",2.4348,2.444,2.4348,2.444,181718.0],["1994-05-03",2.4255,2.444,2.407,2.4255,389785.0],["1994-05-04",2.407,2.4811,2.407,2.4811,39978.0],["1994-05-05",2.4811,2.4811,2.407,2.4255,124477.0],["1994-05-06",2.407,2.4163,2.407,2.407,131746.0],["1994-05-09",2.407,2.444,2.407,2.407,274394.0],["1994-05-10",2.407,2.407,2.3885,2.3885,275303.0],["1994-05-11",2.3885,2.3885,2.37,2.37,67236.0],["1994-05-12",2.3792,2.3978,2.3792,2.3978,81773.0],["1994-05-13",2.333,2.333,2.333,2.333,27258.0],["1994-05-16",2.407,2.407,2.333,2.333,24532.0],["1994-05-17",2.333,2.333,2.333,2.333,0.0],["1994-05-18",2.407,2.407,2.2959,2.2959,147192.0],["1994-05-19",2.3144,2.3515,2.3144,2.3515,3634.0],["1994-05-20",2.3144,2.3515,2.3144,2.3515,23623.0],["1994-05-23",2.3144,2.333,2.3144,2.333,90859.0],["1994-05-24",2.2959,2.2959,2.2959,2.2959,1817.0],["1994-05-25",2.2774,2.3237,2.2774,2.3237,933122.0],["1994-05-26",2.3515,2.3515,2.333,2.3515,81773.0],["1994-05-27",2.3144,2.3144,2.3144,2.3144,4543.0],["1994-05-31",2.3237,2.3237,2.3237,2.3237,22715.0],["1994-06-01",2.3515,2.3515,2.3052,2.3052,284389.0],["1994-06-02",2.3515,2.3515,2.2959,2.3515,308921.0],["1994-06-03",2.3515,2.3515,2.2774,2.2774,10903.0],["1994-06-06",2.3515,2.3515,2.2774,2.2774,3634.0],["1994-06-07",2.3133,2.3156,2.2959,2.3052,118117.0],["1994-06-08",2.2774,2.3515,2.2774,2.2774,207158.0],["1994-06-09",2.3237,2.333,2.3052,2.333,605121.0],["1994-06-10",2.3515,2.3515,2.3515,2.3515,909.0],["1994-06-13",2.2774,2.333,2.2774,2.2774,30892.0],["1994-06-14",2.2774,2.3144,2.2774,2.3144,40887.0],["1994-06-15",2.2774,2.2959,2.2774,2.2959,2726.0],["1994-06-16",2.2867,2.2867,2.2867,2.2867,5452.0],["1994-06-17",2.2774,2.2774,2.2774,2.2774,939482.0],["1994-06-20",2.2774,2.3144,2.1941,2.2033,159912.0],["1994-06-21",2.2219,2.2404,2.2033,2.2219,450661.0],["1994-06-22",2.2033,2.2126,2.2033,2.2126,354350.0],["1994-06-23",2.2033,2.2589,2.2033,2.2126,112665.0],["1994-06-24",2.2033,2.2033,2.2033,2.2033,5452.0],["1994-06-27",2.2033,2.2033,2.2033,2.2033,0.0],["1994-06-28",2.1848,2.2589,2.1848,2.1848,242593.0],["1994-06-29",2.2404,2.2404,2.1848,2.1848,4543.0],["1994-06-30",2.2172,2.2172,2.1848,2.1848,254405.0],["1994-07-01",2.1848,2.2219,2.1848,2.1848,111757.0],["1994-07-05",2.1848,2.1848,2.1848,2.1848,0.0],["1994-07-06",2.1478,2.2033,2.0552,2.1293,1343804.0],["1994-07-07",2.0923,2.0923,2.0923,2.0923,2726.0],["1994-07-08",2.0923,2.1478,2.0923,2.1385,196255.0],["1994-07-11",2.1663,2.1663,2.1663,2.1663,92676.0],["1994-07-12",2.1663,2.2219,2.1385,2.1848,93585.0],["1994-07-13",2.2219,2.2219,2.2219,2.2219,11812.0],["1994-07-14",2.2033,2.2126,2.2033,2.2126,218062.0],["1994-07-15",2.2404,2.2404,2.2404,2.2404,91768.0],["1994-07-18",2.2033,2.3144,2.2033,2.3144,149917.0],["1994-07-19",2.3515,2.3515,2.2774,2.3144,271668.0],["1994-07-20",2.3144,2.3144,2.3144,2.3144,30892.0],["1994-07-21",2.2774,2.2959,2.2496,2.2496,67236.0],["1994-07-22",2.3144,2.3144,2.2589,2.2959,246228.0],["1994-07-25",2.2959,2.37,2.2959,2.3654,160820.0],["1994-07-26",2.37,2.37,2.37,2.37,3634.0],["1994-07-27",2.37,2.37,2.3144,2.3144,7269.0],["1994-07-28",2.37,2.4626,2.3515,2.4255,114482.0],["1994-07-29",2.4811,2.5551,2.4811,2.5551,87225.0],["1994-08-01",2.5551,2.5551,2.4996,2.5551,197164.0],["1994-08-02",2.4996,2.5551,2.4996,2.4996,88133.0],["1994-08-03",2.5551,2.5551,2.5181,2.5181,10903.0],["1994-08-04",2.5551,2.5551,2.5181,2.5181,7269.0],["1994-08-05",2.4811,2.5181,2.4811,2.5181,9994.0],["1994-08-08",2.5181,2.5551,2.4811,2.5366,56333.0],["1994-08-09",2.5551,2.5922,2.5551,2.5922,67236.0],["1994-08-10",2.5922,2.5922,2.5366,2.5366,5452.0],["1994-08-11",2.5366,2.5922,2.5366,2.5366,29075.0],["1994-08-12",2.5644,2.5922,2.5551,2.5922,29983.0],["1994-08-15",2.5366,2.5922,2.5366,2.5922,9994.0],["1994-08-16",2.5366,2.5922,2.5366,2.5922,5452.0],["1994-08-17",2.5366,2.6385,2.5366,2.6385,67236.0],["1994-08-18",2.6662,2.6662,2.5922,2.5922,147192.0],["1994-08-19",2.5922,2.5922,2.333,2.37,256222.0],["1994-08-22",2.407,2.407,2.333,2.333,149009.0],["1994-08-23",2.37,2.3885,2.3144,2.37,90859.0],["1994-08-24",2.3144,2.333,2.2589,2.2774,372522.0],["1994-08-25",2.2589,2.2959,2.1108,2.1663,1062141.0],["1994-08-26",2.2033,2.2219,2.1756,2.2219,2386865.0],["1994-08-29",2.2219,2.2589,2.1848,2.2589,186261.0],["1994-08-30",2.2589,2.3237,2.2219,2.3144,152643.0],["1994-08-31",2.333,2.3885,2.3144,2.37,266217.0],["1994-09-01",2.3885,2.3885,2.37,2.3885,41795.0],["1994-09-02",2.3885,2.3885,2.3515,2.37,50881.0],["1994-09-06",2.3885,2.3885,2.3885,2.3885,4543.0],["1994-09-07",2.3515,2.3607,2.3515,2.3607,49972.0],["1994-09-08",2.3792,2.3885,2.37,2.3792,196255.0],["1994-09-09",2.3885,2.3885,2.3885,2.3885,909.0],["1994-09-12",2.3792,2.3885,2.37,2.37,25441.0],["1994-09-13",2.3885,2.3885,2.37,2.3885,7269.0],["1994-09-14",2.3144,2.3144,2.3144,2.3144,909.0],["1994-09-15",2.3144,2.3515,2.3144,2.3144,152643.0],["1994-09-16",2.3885,2.3885,2.3144,2.3792,18172.0],["1994-09-19",2.3792,2.3792,2.3515,2.3792,49064.0],["1994-09-20",2.3885,2.3885,2.3515,2.3515,7269.0],["1994-09-21",2.3885,2.3885,2.3144,2.333,8177.0],["1994-09-22",2.37,2.37,2.2589,2.2774,220787.0],["1994-09-23",2.2589,2.2589,2.2404,2.2589,236233.0],["1994-09-26",2.2774,2.2774,2.2404,2.2589,72687.0],["1994-09-27",2.2774,2.2774,2.2404,2.2404,36344.0],["1994-09-28",2.2219,2.2219,2.2219,2.2219,1817.0],["1994-09-29",2.2496,2.2589,2.2311,2.2589,467015.0],["1994-09-30",2.1848,2.2589,2.1848,2.1848,175358.0],["1994-10-03",2.2219,2.2219,2.2219,2.2219,2726.0],["1994-10-04",2.1848,2.2404,2.1848,2.2404,55424.0],["1994-10-05",2.2404,2.2404,2.1848,2.2404,61784.0],["1994-10-06",2.1663,2.2404,2.1663,2.2219,164455.0],["1994-10-07",2.2589,2.2589,2.2033,2.2033,80864.0],["1994-10-10",2.2589,2.2589,2.2589,2.2589,909.0],["1994-10-11",2.2219,2.2589,2.2219,2.2219,79047.0],["1994-10-12",2.2219,2.2219,2.2219,2.2219,0.0],["1994-10-13",2.2033,2.2311,2.2033,2.2033,65418.0],["1994-10-14",2.2404,2.2404,2.1848,2.2033,16355.0],["1994-10-17",2.2219,2.2404,2.2219,2.2404,3634.0],["1994-10-18",2.2219,2.2219,2.1756,2.1756,29983.0],["1994-10-19",2.1478,2.1478,2.0737,2.1293,121751.0],["1994-10-20",2.0923,2.0923,2.0552,2.083,54515.0],["1994-10-21",2.0923,2.0923,2.0552,2.0552,65418.0],["1994-10-24",2.0923,2.0923,2.0552,2.0737,12720.0],["1994-10-25",2.0923,2.0923,2.0367,2.0923,31801.0],["1994-10-26",2.083,2.083,2.083,2.083,909.0],["1994-10-27",2.0923,2.0923,2.0552,2.0923,37252.0],["1994-10-28",2.0923,2.0923,2.0367,2.0923,12720.0],["1994-10-31",2.0923,2.1848,2.0737,2.1848,253497.0],["1994-11-01",2.1848,2.1848,2.1848,2.1848,15446.0],["1994-11-02",2.1848,2.1848,2.1478,2.1848,16355.0],["1994-11-03",2.2219,2.2219,2.1478,2.1756,42704.0],["1994-11-04",2.1756,2.1756,2.1756,2.1756,0.0],["1994-11-07",2.2219,2.2219,2.1941,2.2219,39069.0],["1994-11-08",2.2219,2.2219,2.2219,2.2219,0.0],["1994-11-09",2.2219,2.2219,2.1478,2.1571,238051.0],["1994-11-10",2.2219,2.2219,2.2219,2.2219,909.0],["1994-11-11",2.2219,2.2589,2.2219,2.2543,100853.0],["1994-11-14",2.2589,2.2774,2.2219,2.2404,3988709.0],["1994-11-15",2.2959,2.2959,2.2033,2.2404,1701789.0],["1994-11-16",2.1663,2.1663,2.1293,2.1663,194438.0],["1994-11-17",2.1478,2.1478,2.0923,2.1108,536068.0],["1994-11-18",2.0923,2.1015,2.0923,2.1015,23623.0],["1994-11-21",2.1293,2.1293,2.1293,2.1293,1817.0],["1994-11-22",2.0923,2.1293,2.0923,2.0923,80864.0],["1994-11-23",2.0923,2.0923,2.0923,2.0923,2726.0],["1994-11-25",2.1108,2.1108,2.0923,2.0923,32709.0],["1994-11-28",2.1293,2.1663,2.1293,2.1478,145374.0],["1994-11-29",2.1663,2.1663,2.1108,2.1293,670539.0],["1994-11-30",2.1293,2.1293,2.1293,2.1293,0.0],["1994-12-01",2.1108,2.1663,2.1108,2.1108,66327.0],["1994-12-02",2.1108,2.1108,2.1108,2.1108,18172.0],["1994-12-05",2.1108,2.1108,2.0737,2.0737,219879.0],["1994-12-06",2.0367,2.0737,2.0182,2.0367,247136.0],["1994-12-07",2.0182,2.0552,2.0182,2.0182,69961.0],["1994-12-08",2.0552,2.0552,1.9997,1.9997,15446.0],["1994-12-09",1.9997,2.0552,1.9997,2.0367,193530.0],["1994-12-12",1.9997,1.9997,1.9997,1.9997,10903.0],["1994-12-13",1.9997,2.046,1.9997,2.0089,176266.0],["1994-12-14",2.0274,2.0552,2.0274,2.0552,106305.0],["1994-12-15",2.0737,2.0923,2.0367,2.0923,87225.0],["1994-12-16",2.0923,2.1293,2.0737,2.1015,69961.0],["1994-12-19",2.1108,2.1385,2.1108,2.1385,679625.0],["1994-12-20",2.1663,2.1848,2.1108,2.1848,102671.0],["1994-12-21",2.1848,2.2033,2.1848,2.1941,254405.0],["1994-12-22",2.2033,2.2219,2.1663,2.1848,312555.0],["1994-12-23",2.2033,2.2033,2.1941,2.2033,7269.0],["1994-12-27",2.1941,2.2033,2.1663,2.1663,363436.0],["1994-12-28",2.2033,2.2033,2.1663,2.1663,2726.0],["1994-12-29",2.1663,2.2172,2.1663,2.2033,131746.0],["1994-12-30",2.1918,2.2219,2.1663,2.2219,476101.0],["1995-01-03",2.2219,2.2219,2.0182,2.0182,248954.0],["1995-01-04",2.0367,2.0552,2.0274,2.0552,59967.0],["1995-01-05",2.0552,2.0552,2.0552,2.0552,0.0],["1995-01-06",2.0182,2.046,2.0182,2.046,5452.0],["1995-01-09",2.0182,2.046,2.0182,2.0274,177175.0],["1995-01-10",2.0737,2.0923,2.0367,2.0923,25441.0],["1995-01-11",2.0923,2.0923,2.0923,2.0923,0.0],["1995-01-12",2.0645,2.1293,2.0645,2.1293,156277.0],["1995-01-13",2.0923,2.1663,2.0923,2.1663,50881.0],["1995-01-16",2.1848,2.2219,2.1848,2.2033,45429.0],["1995-01-17",2.1848,2.2219,2.1848,2.2219,19080.0],["1995-01-18",2.2126,2.2126,2.1848,2.2033,578772.0],["1995-01-19",2.2033,2.2033,2.2033,2.2033,0.0],["1995-01-20",2.2033,2.2033,2.2033,2.2033,0.0],["1995-01-23",2.1663,2.1941,2.1663,2.1941,46338.0],["1995-01-24",2.1478,2.1478,2.1478,2.1478,1817.0],["1995-01-25",2.1478,2.2033,2.1478,2.2033,41795.0],["1995-01-26",2.1478,2.1571,2.1478,2.1571,2726.0],["1995-01-27",2.1663,2.1848,2.1293,2.1478,123568.0],["1995-01-30",2.1663,2.1663,2.0552,2.0552,122660.0],["1995-01-31",2.0552,2.0552,2.0552,2.0552,0.0],["1995-02-01",2.083,2.0923,2.083,2.083,3634.0],["1995-02-02",2.0552,2.1108,2.0552,2.1108,586949.0],["1995-02-03",2.0691,2.1293,2.0691,2.12,564234.0],["1995-02-06",2.1293,2.1293,2.0923,2.0923,364345.0],["1995-02-07",2.0923,2.1293,2.0923,2.1293,27258.0],["1995-02-08",2.1108,2.1293,2.0923,2.0923,12720.0],["1995-02-09",2.1293,2.1293,2.1108,2.1108,6360.0],["1995-02-10",2.1293,2.1293,2.0923,2.1108,127203.0],["1995-02-13",2.0923,2.0923,2.0923,2.0923,2726.0],["1995-02-14",2.1061,2.1108,2.0923,2.1108,791382.0],["1995-02-15",2.1293,2.1293,2.0645,2.0737,457021.0],["1995-02-16",2.1108,2.1108,2.0552,2.0552,115391.0],["1995-02-17",2.1108,2.1108,2.0367,2.0367,14537.0],["1995-02-21",2.046,2.1108,2.046,2.1108,922219.0],["1995-02-22",2.1108,2.1478,2.0506,2.1478,463381.0],["1995-02-23",2.1478,2.1663,2.0923,2.1293,201707.0],["1995-02-24",2.1663,2.1663,2.1571,2.1571,32709.0],["1995-02-27",2.1293,2.2033,2.1293,2.2033,268034.0],["1995-02-28",2.2033,2.2033,2.1663,2.1756,102671.0],["1995-03-01",2.2033,2.2033,2.1848,2.2033,290749.0],["1995-03-02",2.1663,2.1848,2.1663,2.1848,20898.0],["1995-03-03",2.2219,2.2219,2.1848,2.2219,13629.0],["1995-03-06",2.1663,2.2033,2.1663,2.1848,128111.0],["1995-03-07",2.2219,2.2219,2.2219,2.2219,909.0],["1995-03-08",2.1848,2.1848,2.1293,2.1478,626927.0],["1995-03-09",2.1848,2.1848,2.1108,2.12,139014.0],["1995-03-10",2.1848,2.1848,2.12,2.1663,11812.0],["1995-03-13",2.1108,2.1478,2.1108,2.1385,21806.0],["1995-03-14",2.1848,2.1848,2.1663,2.1663,3634.0],["1995-03-15",2.1848,2.1848,2.1108,2.1385,146283.0],["1995-03-16",2.1108,2.1848,2.1108,2.1108,102671.0],["1995-03-17",2.1848,2.1848,2.0552,2.083,148100.0],["1995-03-20",2.1293,2.1293,2.0737,2.0923,510627.0],["1995-03-21",2.0552,2.0923,2.0552,2.0923,2726.0],["1995-03-22",2.0923,2.0923,2.0598,2.0923,553331.0],["1995-03-23",2.0552,2.0598,2.0552,2.0598,13629.0],["1995-03-24",2.0552,2.0552,2.0552,2.0552,1817.0],["1995-03-27",2.0552,2.1293,2.0552,2.1293,380699.0],["1995-03-28",2.1293,2.1293,2.0737,2.1293,364345.0],["1995-03-29",2.1293,2.1293,2.1293,2.1293,6360.0],["1995-03-30",2.0552,2.0923,2.0552,2.0923,328910.0],["1995-03-31",2.0737,2.0923,2.0552,2.0552,48155.0],["1995-04-03",2.0645,2.1293,2.0552,2.1108,79047.0],["1995-04-04",2.1108,2.1108,2.0552,2.0645,418860.0],["1995-04-05",2.0552,2.0552,2.0552,2.0552,909.0],["1995-04-06",2.0737,2.1293,2.0552,2.0923,271668.0],["1995-04-07",2.0182,2.0367,2.0182,2.0182,142649.0],["1995-04-10",2.0552,2.0552,1.9812,1.9997,7269.0],["1995-04-11",2.0552,2.0552,1.9812,2.0552,10903.0],["1995-04-12",2.0552,2.0552,1.9812,1.9812,30892.0],["1995-04-13",1.9812,1.9812,1.9441,1.9626,2233314.0],["1995-04-17",1.9812,1.9812,1.9626,1.9626,7269.0],["1995-04-18",1.9812,1.9812,1.9071,1.9256,122660.0],["1995-04-19",1.9071,1.9812,1.9071,1.9256,29075.0],["1995-04-20",1.9812,1.9812,1.9071,1.9626,282571.0],["1995-04-21",1.9626,1.9997,1.9071,1.9904,980368.0],["1995-04-24",1.9997,1.9997,1.9441,1.9534,387968.0],["1995-04-25",1.9441,1.9626,1.9071,1.9071,1264757.0],["1995-04-26",1.9626,1.9626,1.9626,1.9626,909.0],["1995-04-27",1.9626,1.9626,1.9071,1.9071,11812.0],["1995-04-28",1.9441,1.9441,1.9164,1.9256,364345.0],["1995-05-01",1.9626,1.9626,1.9071,1.9071,55424.0],["1995-05-02",1.9256,1.9349,1.9256,1.9349,159003.0],["1995-05-03",1.9256,1.9626,1.9256,1.9626,1037610.0],["1995-05-04",1.9071,1.9626,1.9071,1.9441,884058.0],["1995-05-05",1.9626,1.9626,1.9071,1.9626,112665.0],["1995-05-08",1.9626,1.9626,1.9071,1.9626,44521.0],["1995-05-09",1.9626,1.9626,1.9071,1.9071,29983.0],["1995-05-10",1.9626,1.9626,1.9164,1.9164,50881.0],["1995-05-11",1.9071,1.9626,1.9071,1.9256,100853.0],["1995-05-12",1.9071,1.9626,1.9071,1.9626,562417.0],["1995-05-15",1.9626,1.9626,1.9256,1.9626,28166.0],["1995-05-16",1.9626,2.0737,1.9626,2.046,444300.0],["1995-05-17",2.0737,2.0737,1.9997,2.0737,25441.0],["1995-05-18",1.9997,2.0552,1.9997,2.0552,59058.0],["1995-05-19",2.046,2.0552,1.9997,1.9997,19080.0],["1995-05-22",1.9997,2.0367,1.9997,1.9997,89950.0],["1995-05-23",2.0367,2.0367,1.9997,1.9997,280754.0],["1995-05-24",1.9997,2.0367,1.9997,2.0367,62693.0],["1995-05-25",2.0367,2.0367,2.0367,2.0367,29075.0],["1995-05-26",1.9812,2.0367,1.9812,1.9904,1853523.0],["1995-05-30",1.9904,1.9904,1.9904,1.9904,0.0],["1995-05-31",2.0182,2.0182,1.9812,1.9904,1890775.0],["1995-06-01",2.0367,2.0367,2.0367,2.0367,9994.0],["1995-06-02",1.9997,1.9997,1.9626,1.9858,57241.0],["1995-06-05",2.0182,2.0182,1.9626,1.9626,9086.0],["1995-06-06",2.0182,2.0182,1.9626,1.9812,23623.0],["1995-06-07",2.0182,2.0182,1.9904,2.0182,110848.0],["1995-06-08",1.9626,1.9858,1.9071,1.9071,427946.0],["1995-06-09",1.9256,1.9256,1.833,1.833,181718.0],["1995-06-12",1.8701,1.8701,1.833,1.8516,30892.0],["1995-06-13",1.8608,1.8701,1.833,1.8516,979460.0],["1995-06-14",1.8516,1.8701,1.8516,1.8701,252588.0],["1995-06-15",1.8608,1.8701,1.8608,1.8701,42704.0],["1995-06-16",1.8701,1.8701,1.833,1.8701,271668.0],["1995-06-19",1.8516,1.8701,1.833,1.833,1832626.0],["1995-06-20",1.833,1.8701,1.833,1.8516,8177.0],["1995-06-21",1.9071,1.9071,1.8701,1.9071,32709.0],["1995-06-22",1.9071,1.9071,1.9071,1.9071,0.0],["1995-06-23",1.9071,1.9071,1.9071,1.9071,0.0],["1995-06-26",1.9071,1.9071,1.833,1.8793,18172.0],["1995-06-27",1.9071,1.9256,1.8886,1.9164,395237.0],["1995-06-28",1.9441,1.9441,1.8978,1.9256,168089.0],["1995-06-29",1.9164,1.9441,1.9071,1.9256,107214.0],["1995-06-30",1.9626,1.9626,1.8886,1.8886,88133.0],["1995-07-03",1.9256,1.9256,1.9256,1.9256,909.0],["1995-07-05",1.9626,1.9812,1.9441,1.9441,157186.0],["1995-07-06",1.9441,1.9812,1.9441,1.9812,51790.0],["1995-07-07",1.9812,1.9812,1.9441,1.9626,46338.0],["1995-07-10",1.9441,1.9812,1.9441,1.9812,93585.0],["1995-07-11",1.9997,2.2959,1.9997,2.2774,1357433.0],["1995-07-12",2.2774,2.2959,2.2033,2.2404,209884.0],["1995-07-13",2.2033,2.2033,2.1478,2.1478,101762.0],["1995-07-14",2.1108,2.1108,2.1108,2.1108,1817.0],["1995-07-17",2.1663,2.1663,2.1385,2.1663,151734.0],["1995-07-18",2.1108,2.1478,2.1108,2.1108,5452.0],["1995-07-19",2.0923,2.0923,2.0923,2.0923,36344.0],["1995-07-20",2.0923,2.1015,2.0923,2.1015,38161.0],["1995-07-21",2.1108,2.1108,2.1108,2.1108,38161.0],["1995-07-24",2.1293,2.1293,2.0923,2.1108,27258.0],["1995-07-25",2.1293,2.2033,2.1293,2.1756,265308.0],["1995-07-26",2.1478,2.2959,2.1478,2.2589,1244768.0],["1995-07-27",2.2959,2.2959,2.2589,2.2867,154460.0],["1995-07-28",2.2589,2.2959,2.2589,2.2589,254405.0],["1995-07-31",2.2404,2.2404,2.2404,2.2404,909.0],["1995-08-01",2.2404,2.2404,2.1848,2.1848,97219.0],["1995-08-02",2.1848,2.2219,2.0923,2.0923,86316.0],["1995-08-03",2.0552,2.1293,2.0552,2.1293,18172.0],["1995-08-04",2.1293,2.1293,2.0552,2.1293,11812.0],["1995-08-07",2.0552,2.1293,2.0552,2.1293,35435.0],["1995-08-08",2.1293,2.1293,2.1293,2.1293,0.0],["1995-08-09",2.1293,2.1293,2.1293,2.1293,2726.0],["1995-08-10",2.1154,2.1154,2.1154,2.1154,42704.0],["1995-08-11",2.0737,2.1293,2.0737,2.1108,13629.0],["1995-08-14",2.0737,2.0923,2.0737,2.0923,2726.0],["1995-08-15",2.1015,2.1293,2.0737,2.0737,426129.0],["1995-08-16",2.0923,2.1478,2.0923,2.1108,64510.0],["1995-08-17",2.1663,2.1663,2.1108,2.1108,9994.0],["1995-08-18",2.1663,2.1663,2.1663,2.1663,6360.0],["1995-08-21",2.1663,2.1663,2.1663,2.1663,78139.0],["1995-08-22",2.1663,2.1663,2.1663,2.1663,0.0],["1995-08-23",2.1108,2.1848,2.1108,2.1756,49064.0],["1995-08-24",2.1108,2.1108,2.1108,2.1108,2726.0],["1995-08-25",2.1478,2.1756,2.1108,2.1756,140831.0],["1995-08-28",2.1756,2.1756,2.1756,2.1756,0.0],["1995-08-29",2.1108,2.1293,2.1108,2.1108,158095.0],["1995-08-30",2.1478,2.1571,2.1478,2.1571,109939.0],["1995-08-31",2.1108,2.2219,2.1108,2.1848,113574.0],["1995-09-01",2.2311,2.2589,2.2033,2.2589,35435.0],["1995-09-05",2.2589,2.2589,2.2033,2.2589,118117.0],["1995-09-06",2.2589,2.2589,2.2219,2.2219,43612.0],["1995-09-07",2.2589,2.3515,2.2219,2.333,219879.0],["1995-09-08",2.3144,2.4626,2.3144,2.3885,1126651.0],["1995-09-11",2.407,2.4626,2.407,2.4626,79956.0],["1995-09-12",2.3885,2.4626,2.3885,2.3885,1470098.0],["1995-09-13",2.3885,2.3885,2.3607,2.3607,33618.0],["1995-09-14",2.3607,2.3885,2.3607,2.3885,88133.0],["1995-09-15",2.3885,2.3885,2.37,2.37,7269.0],["1995-09-18",2.3422,2.37,2.2774,2.3144,106305.0],["1995-09-19",2.2219,2.2959,2.2219,2.2219,200798.0],["1995-09-20",2.2219,2.2219,2.2219,2.2219,0.0],["1995-09-21",2.2219,2.2219,2.2219,2.2219,2726.0],["1995-09-22",2.2219,2.2219,2.2219,2.2219,0.0],["1995-09-25",2.2774,2.2774,2.2774,2.2774,31801.0],["1995-09-26",2.2219,2.2774,2.2219,2.2681,642373.0],["1995-09-27",2.2681,2.2774,2.2219,2.2774,21806.0],["1995-09-28",2.2219,2.2774,2.2219,2.2774,26349.0],["1995-09-29",2.2219,2.2219,2.1663,2.1663,109939.0],["1995-10-02",2.2219,2.2219,2.1663,2.1663,33618.0],["1995-10-03",2.1663,2.1848,2.1663,2.1848,28166.0],["1995-10-04",2.2219,2.2219,2.2219,2.2219,9086.0],["1995-10-05",2.1663,2.2219,2.1478,2.1756,363436.0],["1995-10-06",2.1571,2.1571,2.1478,2.1478,166272.0],["1995-10-09",2.1478,2.1478,2.1108,2.1108,291657.0],["1995-10-10",2.0737,2.083,2.0737,2.0737,89950.0],["1995-10-11",2.0737,2.1108,2.0737,2.0923,16355.0],["1995-10-12",2.1108,2.1108,2.0737,2.0737,18172.0],["1995-10-13",2.0737,2.0737,2.0737,2.0737,9994.0],["1995-10-16",2.1108,2.1108,2.083,2.083,574229.0],["1995-10-17",2.0737,2.1108,2.0737,2.0737,85407.0],["1995-10-18",2.0737,2.1848,2.0737,2.1293,225330.0],["1995-10-19",2.1848,2.1848,2.1293,2.1663,187169.0],["1995-10-20",2.1293,2.1663,2.1293,2.1663,24532.0],["1995-10-23",2.1293,2.1293,2.1293,2.1293,9994.0],["1995-10-24",2.1108,2.1663,2.1108,2.1663,4543.0],["1995-10-25",2.1015,2.1108,2.0923,2.0923,73596.0],["1995-10-26",2.0923,2.0923,2.0367,2.0737,56333.0],["1995-10-27",2.0737,2.0737,2.0182,2.0182,53607.0],["1995-10-30",2.0552,2.0552,2.0552,2.0552,1817.0],["1995-10-31",1.9997,2.0552,1.9997,2.0089,164455.0],["1995-11-01",2.0089,2.0089,2.0089,2.0089,18172.0],["1995-11-02",1.9997,2.0552,1.9997,1.9997,19080.0],["1995-11-03",2.0552,2.0552,1.9997,1.9997,4270372.0],["1995-11-06",2.0182,2.0552,1.9997,2.0552,2325990.0],["1995-11-07",2.0552,2.0737,2.0182,2.0182,147192.0],["1995-11-08",2.0923,2.0923,2.0367,2.0923,101762.0],["1995-11-09",2.0923,2.0923,2.0367,2.0367,56333.0],["1995-11-10",2.0923,2.1848,2.0923,2.1848,261674.0],["1995-11-13",2.2033,2.2589,2.1293,2.2589,90859.0],["1995-11-14",2.2774,2.3885,2.2589,2.3515,218062.0],["1995-11-15",2.3515,2.37,2.333,2.333,61784.0],["1995-11-16",2.333,2.37,2.333,2.37,10903.0],["1995-11-17",2.37,2.37,2.3515,2.3515,24532.0],["1995-11-20",2.333,2.37,2.333,2.3515,9994.0],["1995-11-21",2.3515,2.37,2.333,2.3422,209884.0],["1995-11-22",2.333,2.3515,2.2219,2.2219,188987.0],["1995-11-24",2.2219,2.2589,2.2219,2.2404,22715.0],["1995-11-27",2.2589,2.2589,2.2033,2.2219,226239.0],["1995-11-28",2.2219,2.2219,2.1848,2.2033,272577.0],["1995-11-29",2.1848,2.2404,2.1848,2.2404,107214.0],["1995-11-30",2.2033,2.2311,2.2033,2.2311,63601.0],["1995-12-01",2.2033,2.2404,2.2033,2.2219,199890.0],["1995-12-04",2.2475,2.2475,2.2475,2.2475,8870.0],["1995-12-05",2.2475,2.2475,2.1337,2.2475,191002.0],["1995-12-06",2.2475,2.2475,2.219,2.2475,10053.0],["1995-12-07",2.1337,2.1337,2.1337,2.1337,3548.0],["1995-12-08",2.1906,2.2475,2.1337,2.2475,39620.0],["1995-12-11",2.1337,2.2475,2.1337,2.2475,9461.0],["1995-12-12",2.219,2.2475,2.1621,2.1621,24245.0],["1995-12-13",2.1337,2.1621,2.1052,2.1052,53812.0],["1995-12-14",2.1337,2.1337,2.0768,2.1337,47898.0],["1995-12-15",2.1337,2.1337,2.0768,2.1337,39028.0],["1995-12-18",2.1337,2.2759,2.1337,2.2759,144286.0],["1995-12-19",2.219,2.2333,2.219,2.2333,43759.0],["1995-12-20",2.2759,2.2759,2.1621,2.2759,27793.0],["1995-12-21",2.2759,2.2759,2.2759,2.2759,1774.0],["1995-12-22",2.2759,2.2759,2.2759,2.2759,7687.0],["1995-12-26",2.1621,2.2475,2.1621,2.2475,13009.0],["1995-12-27",2.2759,2.3897,2.2759,2.3613,143695.0],["1995-12-28",2.3186,2.3613,2.2759,2.347,46716.0],["1995-12-29",2.3044,2.347,2.2475,2.2475,34889.0],["1996-01-02",2.2475,2.4182,2.2475,2.4182,99936.0],["1996-01-03",2.4182,2.4182,2.3613,2.3613,54994.0],["1996-01-04",2.4182,2.4182,2.3044,2.3044,41394.0],["1996-01-05",2.4182,2.4182,2.3044,2.3968,118268.0],["1996-01-08",2.4182,2.4182,2.3044,2.3044,3548.0],["1996-01-09",2.3044,2.4751,2.3044,2.4608,166757.0],["1996-01-10",2.4751,2.532,2.4466,2.5035,241266.0],["1996-01-11",2.4751,2.532,2.4466,2.4466,126546.0],["1996-01-12",2.4466,2.5035,2.2759,2.3328,229439.0],["1996-01-15",2.3897,2.3897,2.3044,2.3044,423398.0],["1996-01-16",2.3186,2.3186,2.3044,2.3044,52038.0],["1996-01-17",2.3897,2.3897,2.3044,2.3613,56768.0],["1996-01-18",2.3613,2.3613,2.3044,2.3613,345341.0],["1996-01-19",2.3613,2.3613,2.3044,2.3044,141921.0],["1996-01-22",2.3044,2.4182,2.3044,2.4039,93431.0],["1996-01-23",2.4466,2.4466,2.3897,2.4182,72143.0],["1996-01-24",2.3897,2.4466,2.3897,2.4466,264919.0],["1996-01-25",2.3897,2.4466,2.3897,2.4253,416893.0],["1996-01-26",2.4466,2.5035,2.4324,2.4466,37846.0],["1996-01-29",2.532,2.532,2.4466,2.532,13601.0],["1996-01-30",2.532,2.5604,2.4466,2.5035,109989.0],["1996-01-31",2.5604,2.5889,2.4751,2.5889,191002.0],["1996-02-01",2.5889,2.6458,2.5462,2.6458,711379.0],["1996-02-02",2.532,2.5889,2.532,2.532,84561.0],["1996-02-05",2.6173,2.6458,2.5604,2.5604,490219.0],["1996-02-06",2.6031,2.6173,2.5604,2.5889,1625587.0],["1996-02-07",2.6458,2.6458,2.5462,2.6173,131277.0],["1996-02-08",2.6173,2.6173,2.5462,2.5604,184497.0],["1996-02-09",2.6173,2.6173,2.532,2.532,67412.0],["1996-02-12",2.6173,2.6173,2.532,2.6173,471296.0],["1996-02-13",2.6173,2.8734,2.6031,2.8165,377865.0],["1996-02-14",2.7596,2.7596,2.6742,2.7169,89292.0],["1996-02-15",2.7453,2.7453,2.6742,2.7169,650471.0],["1996-02-16",2.7596,2.7596,2.7027,2.7596,13009.0],["1996-02-20",2.7596,2.9018,2.7596,2.9018,201055.0],["1996-02-21",2.9018,3.044,2.9018,3.044,599025.0],["1996-02-22",2.9587,2.9587,2.6742,2.7311,209925.0],["1996-02-23",2.7311,2.7596,2.6458,2.7596,62090.0],["1996-02-26",2.8165,2.8165,2.7596,2.8165,77465.0],["1996-02-27",2.8165,2.8165,2.7596,2.8165,62090.0],["1996-02-28",2.8449,2.8449,2.8022,2.8022,254275.0],["1996-02-29",2.8165,2.8449,2.8022,2.8165,72735.0],["1996-03-01",2.8449,2.8449,2.8022,2.8449,240674.0],["1996-03-04",2.8449,2.8449,2.7596,2.8449,18923.0],["1996-03-05",2.8449,2.8449,2.7596,2.8022,13009.0],["1996-03-06",2.8449,2.8449,2.7596,2.7596,101119.0],["1996-03-07",2.8449,2.8449,2.7311,2.7453,246588.0],["1996-03-08",2.7311,2.8165,2.7027,2.7453,117676.0],["1996-03-11",2.7027,2.788,2.6173,2.6173,587789.0],["1996-03-12",2.6742,2.7311,2.6458,2.6458,88701.0],["1996-03-13",2.6458,2.7311,2.6173,2.7311,765782.0],["1996-03-14",2.7311,2.7311,2.6173,2.6458,34889.0],["1996-03-15",2.7311,2.8165,2.7311,2.788,99936.0],["1996-03-18",2.8734,3.0156,2.8449,3.0014,264328.0],["1996-03-19",3.0156,3.0156,2.9303,2.9872,104667.0],["1996-03-20",2.9303,3.1578,2.9303,3.0725,193367.0],["1996-03-21",3.1578,3.1863,3.044,3.1294,264919.0],["1996-03-22",3.1294,3.1294,2.9303,2.9872,1191545.0],["1996-03-25",2.9303,2.9872,2.8449,2.8591,568275.0],["1996-03-26",2.8449,2.916,2.8165,2.8165,605530.0],["1996-03-27",2.916,2.916,2.8449,2.916,604347.0],["1996-03-28",2.9018,2.916,2.8165,2.8591,274381.0],["1996-03-29",2.8165,2.9018,2.8165,2.8876,192776.0],["1996-04-01",2.8591,2.9872,2.8591,2.9018,209333.0],["1996-04-02",2.9872,3.1009,2.9018,3.0725,464791.0],["1996-04-03",3.0156,3.0867,3.0156,3.0156,16557.0],["1996-04-04",3.0156,3.1009,3.0156,3.0156,176219.0],["1996-04-08",3.0725,3.0725,2.9872,3.0156,125364.0],["1996-04-09",3.044,3.044,2.9587,2.9587,17149.0],["1996-04-10",2.9587,3.0725,2.9587,3.0156,159070.0],["1996-04-11",2.9587,3.044,2.9303,2.9445,732076.0],["1996-04-12",2.9445,2.9872,2.9445,2.9729,37254.0],["1996-04-15",2.9445,3.044,2.9445,3.044,386735.0],["1996-04-16",2.9872,3.0725,2.9872,3.0014,169123.0],["1996-04-17",2.9871,3.0725,2.9871,3.0583,63864.0],["1996-04-18",3.0725,3.3428,3.0156,3.3285,557631.0],["1996-04-19",3.3285,3.5561,3.3001,3.357,521560.0],["1996-04-22",3.4139,3.4139,3.2147,3.2716,135416.0],["1996-04-23",3.3001,3.3001,3.2147,3.2147,8870.0],["1996-04-24",3.3001,3.3001,3.2147,3.3001,23654.0],["1996-04-25",3.3001,3.4423,3.3001,3.3854,216430.0],["1996-04-26",3.3285,3.3712,3.3285,3.357,383778.0],["1996-04-29",3.3285,3.3854,3.3285,3.3428,221160.0],["1996-04-30",3.3285,3.3854,3.3285,3.3285,56768.0],["1996-05-01",3.3285,3.3854,3.3285,3.357,102893.0],["1996-05-02",3.357,3.3712,3.3285,3.3285,566501.0],["1996-05-03",3.3285,3.3854,3.3285,3.3854,66821.0],["1996-05-06",3.3854,3.3854,3.3285,3.3285,24245.0],["1996-05-07",3.3285,3.3854,3.3285,3.357,75691.0],["1996-05-08",3.3854,3.4139,3.3854,3.4139,31932.0],["1996-05-09",3.4139,3.4139,3.3285,3.4139,15375.0],["1996-05-10",3.4139,3.4139,3.4139,3.4139,0.0],["1996-05-13",3.3285,3.4992,3.3285,3.4992,227074.0],["1996-05-14",3.485,3.5277,3.3854,3.3926,505594.0],["1996-05-15",3.4139,3.4139,3.357,3.357,87518.0],["1996-05-16",3.4139,3.4139,3.357,3.3854,212882.0],["1996-05-17",3.3854,3.4139,3.357,3.357,109397.0],["1996-05-20",3.357,3.4139,3.357,3.4139,15375.0],["1996-05-21",3.4139,3.4139,3.357,3.357,59134.0],["1996-05-22",3.357,3.4139,3.357,3.3854,108806.0],["1996-05-23",3.357,3.357,3.357,3.357,7096.0],["1996-05-24",3.357,3.357,3.357,3.357,2365.0],["1996-05-28",3.4139,3.4139,3.357,3.357,2957.0],["1996-05-29",3.3997,3.3997,3.3285,3.3285,46124.0],["1996-05-30",3.3285,3.357,3.3001,3.3001,6505.0],["1996-05-31",3.4139,3.4139,3.3001,3.3001,91066.0],["1996-06-03",3.3001,3.357,3.2716,3.3001,218795.0],["1996-06-04",3.2432,3.3285,3.2432,3.3001,40211.0],["1996-06-05",3.2432,3.3285,3.2432,3.3285,10053.0],["1996-06-06",3.3285,3.3285,3.3285,3.3285,2365.0],["1996-06-07",3.1863,3.2716,3.1863,3.2716,162618.0],["1996-06-10",3.3001,3.3001,3.2432,3.2432,7687.0],["1996-06-11",3.3143,3.3143,3.3001,3.3001,236535.0],["1996-06-12",3.2432,3.2432,3.2432,3.2432,5913.0],["1996-06-13",3.2432,3.2716,3.2432,3.2716,54403.0],["1996-06-14",3.2432,3.3285,3.2432,3.3285,21288.0],["1996-06-17",3.2432,3.357,3.2432,3.2716,300991.0],["1996-06-18",3.3001,3.3285,3.2716,3.3285,110580.0],["1996-06-19",3.3001,3.3001,3.2432,3.2716,229439.0],["1996-06-20",3.2432,3.3001,3.2147,3.2147,68595.0],["1996-06-21",3.2432,3.2432,3.1863,3.2432,39620.0],["1996-06-24",3.2432,3.3001,3.2147,3.2432,140147.0],["1996-06-25",3.2432,3.3001,3.2147,3.2859,102301.0],["1996-06-26",3.2574,3.3001,3.2147,3.2574,62090.0],["1996-06-27",3.1863,3.2716,3.1863,3.1863,56177.0],["1996-06-28",3.2147,3.2432,3.044,3.044,125955.0],["1996-07-01",3.044,3.1009,3.044,3.044,157887.0],["1996-07-02",3.0583,3.1009,3.044,3.1009,63273.0],["1996-07-03",3.1009,3.1009,3.044,3.0725,68004.0],["1996-07-05",3.0441,3.0441,2.9872,2.9872,44350.0],["1996-07-08",2.8734,2.9729,2.8734,2.9303,284433.0],["1996-07-09",2.8734,2.9872,2.8734,2.9872,62682.0],["1996-07-10",2.9303,2.9872,2.8876,2.8876,138373.0],["1996-07-11",2.8734,2.9872,2.8734,2.9303,84561.0],["1996-07-12",2.9303,2.9872,2.9303,2.9872,68595.0],["1996-07-15",2.9872,2.9872,2.9018,2.9018,261963.0],["1996-07-16",2.9303,2.9872,2.8734,2.9872,520968.0],["1996-07-17",2.9872,2.9872,2.9587,2.9729,24836.0],["1996-07-18",2.9018,2.9587,2.8876,2.9018,345341.0],["1996-07-19",2.9872,2.9872,2.9018,2.9872,276155.0],["1996-07-22",2.9445,2.9872,2.8734,2.9587,126546.0],["1996-07-23",2.9587,2.9587,2.8734,2.8876,379639.0],["1996-07-24",2.8449,2.9018,2.8165,2.8449,49081.0],["1996-07-25",2.8876,2.9303,2.8449,2.8449,33706.0],["1996-07-26",2.8449,2.8734,2.8449,2.8734,12418.0],["1996-07-29",2.8449,2.9018,2.8449,2.9018,13601.0],["1996-07-30",2.9018,2.9018,2.8449,2.9018,140147.0],["1996-07-31",2.8734,2.9587,2.8734,2.9587,5913.0],["1996-08-01",2.9587,2.9587,2.8449,2.9587,60316.0],["1996-08-02",2.9587,3.044,2.8449,3.044,124181.0],["1996-08-05",3.044,3.044,2.9303,3.044,216430.0],["1996-08-06",2.9303,3.044,2.9303,2.9303,231804.0],["1996-08-07",2.9303,3.044,2.9303,3.0014,118268.0],["1996-08-08",3.0014,3.1009,2.9303,3.1009,246588.0],["1996-08-09",3.0867,3.1294,3.0156,3.0156,13601.0],["1996-08-12",3.0725,3.1009,3.0156,3.1009,43168.0],["1996-08-13",3.1294,3.1294,3.0725,3.1294,107623.0],["1996-08-14",3.1294,3.1294,3.1009,3.1294,45533.0],["1996-08-15",3.1294,3.1294,3.1009,3.1294,30158.0],["1996-08-16",3.0725,3.1152,3.0725,3.1152,299217.0],["1996-08-19",3.1294,3.1578,3.0725,3.1578,25428.0],["1996-08-20",3.1578,3.2147,3.1294,3.2147,82787.0],["1996-08-21",3.1578,3.2005,3.1578,3.2005,11827.0],["1996-08-22",3.2005,3.2147,3.1578,3.2147,15375.0],["1996-08-23",3.2432,3.3285,3.2432,3.2716,91657.0],["1996-08-26",3.2716,3.357,3.2716,3.357,83970.0],["1996-08-27",3.4423,3.4423,3.357,3.357,1697730.0],["1996-08-28",3.357,3.3712,3.2432,3.3143,370177.0],["1996-08-29",3.2432,3.357,3.2432,3.2432,4139.0],["1996-08-30",3.3001,3.357,3.2432,3.2432,41394.0],["1996-09-03",3.3001,3.3001,3.3001,3.3001,13601.0],["1996-09-04",3.2432,3.357,3.2432,3.2432,134234.0],["1996-09-05",3.2432,3.2716,3.2005,3.2005,150791.0],["1996-09-06",3.229,3.2716,3.1863,3.229,251910.0],["1996-09-09",3.1863,3.3001,3.1863,3.3001,256640.0],["1996-09-10",3.3001,3.3001,3.2432,3.2432,46124.0],["1996-09-11",3.3001,3.3001,3.3001,3.3001,1183.0],["1996-09-12",3.2716,3.2716,3.2005,3.2147,101119.0],["1996-09-13",3.3001,3.3001,3.2432,3.2432,183906.0],["1996-09-16",3.3001,3.3001,3.2432,3.2432,68004.0],["1996-09-17",3.3001,3.3001,3.2432,3.2432,116493.0],["1996-09-18",3.2716,3.3001,3.1863,3.2716,60908.0],["1996-09-19",3.2716,3.2716,3.1863,3.1863,128912.0],["1996-09-20",3.2716,3.2716,3.1863,3.2716,138964.0],["1996-09-23",3.2716,3.2716,3.1863,3.1863,52038.0],["1996-09-24",3.1863,3.3285,3.1863,3.2716,582467.0],["1996-09-25",3.3285,3.3285,3.2432,3.2432,11827.0],["1996-09-26",3.3285,3.3285,3.2147,3.2147,6505.0],["1996-09-27",3.2147,3.3285,3.2147,3.2432,99345.0],["1996-09-30",3.3285,3.3285,3.2147,3.2147,163209.0],["1996-10-01",3.3285,3.3285,3.1436,3.1863,107623.0],["1996-10-02",3.1294,3.1863,3.1009,3.1863,89883.0],["1996-10-03",3.1863,3.2147,3.1436,3.2147,198098.0],["1996-10-04",3.2147,3.2432,3.1578,3.2147,68004.0],["1996-10-07",3.2219,3.2219,3.1365,3.1578,9856.0],["1996-10-08",3.2219,3.2219,3.1578,3.2005,162026.0],["1996-10-09",3.1578,3.2005,3.1152,3.1152,31538.0],["1996-10-10",3.1792,3.1792,3.1152,3.1152,10250.0],["1996-10-11",3.1152,3.2432,3.1152,3.2005,3162867.0],["1996-10-14",3.2325,3.2859,3.2219,3.2645,871631.0],["1996-10-15",3.2645,3.4352,3.2539,3.3926,980043.0],["1996-10-16",3.4352,3.4352,3.3285,3.3712,589761.0],["1996-10-17",3.3819,3.4139,3.3499,3.4139,322476.0],["1996-10-18",3.4139,3.4566,3.3712,3.4459,214853.0],["1996-10-21",3.4566,3.4566,3.4139,3.4246,440349.0],["1996-10-22",3.4139,3.4352,3.3712,3.3712,166363.0],["1996-10-23",3.3712,3.4139,3.3712,3.4139,197901.0],["1996-10-24",3.4139,3.4139,3.3712,3.3712,72932.0],["1996-10-25",3.3925,3.6273,3.3712,3.5846,464397.0],["1996-10-28",3.6059,3.6273,3.5632,3.5846,158478.0],["1996-10-29",3.6273,3.7553,3.5846,3.7126,245996.0],["1996-10-30",3.7126,3.7766,3.6699,3.7126,114719.0],["1996-10-31",3.7553,3.7553,3.7126,3.7553,88701.0],["1996-11-01",3.7553,3.7553,3.7126,3.7553,201449.0],["1996-11-04",3.7553,3.7553,3.6699,3.6699,67412.0],["1996-11-05",3.6913,3.7126,3.6486,3.6699,193170.0],["1996-11-06",3.6699,3.6699,3.6486,3.6486,169123.0],["1996-11-07",3.6593,3.6699,3.6273,3.6273,448234.0],["1996-11-08",3.6273,3.6699,3.6273,3.6699,1221703.0],["1996-11-11",3.6273,3.6699,3.6273,3.6699,31144.0],["1996-11-12",3.6273,3.6699,3.6273,3.6699,98950.0],["1996-11-13",3.6699,3.6699,3.6273,3.6699,475435.0],["1996-11-14",3.6699,3.6699,3.6273,3.6273,417879.0],["1996-11-15",3.6699,3.798,3.6273,3.7766,234564.0],["1996-11-18",3.798,3.798,3.7339,3.798,13009.0],["1996-11-19",3.7979,3.8833,3.7979,3.8833,430099.0],["1996-11-20",3.8406,4.0753,3.8406,4.054,331543.0],["1996-11-21",4.0327,4.054,3.926,3.9366,154536.0],["1996-11-22",3.926,3.9473,3.9046,3.926,158478.0],["1996-11-25",3.9686,3.9686,3.9046,3.926,108018.0],["1996-11-26",3.9473,3.99,3.9046,3.9473,248756.0],["1996-11-27",3.99,3.99,3.99,3.99,13009.0],["1996-11-29",3.99,4.0753,3.926,4.0327,65836.0],["1996-12-02",4.0753,4.0753,4.0113,4.054,72932.0],["1996-12-03",4.0113,4.3527,4.0113,4.31,504608.0],["1996-12-04",4.31,4.4807,4.246,4.3314,338245.0],["1996-12-05",4.3314,4.3954,4.2887,4.3954,134431.0],["1996-12-06",4.2674,4.374,4.2247,4.2994,276746.0],["1996-12-09",4.2887,4.31,4.2887,4.31,986351.0],["1996-12-10",4.2887,4.4594,4.2887,4.3954,385552.0],["1996-12-11",4.4167,4.4167,4.3527,4.3954,195930.0],["1996-12-12",4.3954,4.3954,4.1607,4.1607,149411.0],["1996-12-13",4.182,4.2033,4.0753,4.0967,94614.0],["1996-12-16",4.0967,4.1393,4.0327,4.0967,191988.0],["1996-12-17",4.0753,4.5021,4.0327,4.5021,503031.0],["1996-12-18",4.5234,4.5234,4.31,4.31,190411.0],["1996-12-19",4.3527,4.3527,4.118,4.118,210516.0],["1996-12-20",4.2033,4.2033,4.054,4.054,135219.0],["1996-12-23",4.054,4.1393,3.8406,3.8833,207362.0],["1996-12-24",3.862,3.926,3.7553,3.7553,141527.0],["1996-12-26",3.7979,3.8193,3.7126,3.7126,114325.0],["1996-12-27",3.7553,3.7553,3.6273,3.6273,84758.0],["1996-12-30",3.6273,3.8833,3.5419,3.8833,290150.0],["1996-12-31",3.8833,4.1607,3.8833,4.1607,340610.0],["1997-01-02",4.0967,4.2674,3.9473,4.1287,938256.0],["1997-01-03",4.1393,4.246,4.118,4.182,178584.0],["1997-01-06",4.118,4.31,4.118,4.182,218401.0],["1997-01-07",4.2247,4.31,4.2034,4.31,147834.0],["1997-01-08",4.246,4.31,4.246,4.31,109595.0],["1997-01-09",4.2674,4.6728,4.2674,4.6514,525896.0],["1997-01-10",4.6088,4.6514,4.4381,4.5661,703692.0],["1997-01-13",4.5661,4.5661,4.374,4.3954,199478.0],["1997-01-14",4.4167,4.4167,4.3314,4.3314,375302.0],["1997-01-15",4.374,4.4167,4.3314,4.4167,118662.0],["1997-01-16",4.374,4.5234,4.374,4.5021,260189.0],["1997-01-17",4.5234,4.6087,4.4381,4.4807,171488.0],["1997-01-20",4.5234,4.5234,4.3954,4.4381,143498.0],["1997-01-21",4.3954,4.5447,4.3954,4.3954,376091.0],["1997-01-22",4.3954,4.4594,4.3954,4.4594,1183.0],["1997-01-23",4.4381,4.4807,4.3954,4.4807,169123.0],["1997-01-24",4.4807,4.4807,4.1393,4.2674,136402.0],["1997-01-27",4.2674,4.2887,4.054,4.182,325630.0],["1997-01-28",4.3527,4.3527,4.2247,4.2887,155325.0],["1997-01-29",4.2247,4.2674,4.182,4.2247,214064.0],["1997-01-30",4.2247,4.2887,4.2247,4.246,28384.0],["1997-01-31",4.2887,4.2887,4.2247,4.2567,27990.0],["1997-02-03",4.246,4.246,4.0967,4.0967,89095.0],["1997-02-04",4.0967,4.2247,4.0967,4.182,164786.0],["1997-02-05",4.054,4.182,4.0113,4.0753,32721.0],["1997-02-06",3.9686,4.0967,3.9686,4.054,53220.0],["1997-02-07",4.054,4.118,3.99,3.99,67807.0],["1997-02-10",4.118,4.118,3.9686,3.9686,32326.0],["1997-02-11",3.9686,3.9686,3.6699,3.7553,205785.0],["1997-02-12",3.6913,3.8406,3.6913,3.7553,86730.0],["1997-02-13",3.8406,3.8406,3.7126,3.7126,345735.0],["1997-02-14",3.7766,3.7766,3.5846,3.5846,721432.0],["1997-02-18",3.5846,3.7339,3.5846,3.6273,82393.0],["1997-02-19",3.7126,3.7339,3.5846,3.5846,52038.0],["1997-02-20",3.6059,3.7339,3.5846,3.7339,31932.0],["1997-02-21",3.7339,3.7339,3.5846,3.7339,11038.0],["1997-02-24",3.7339,3.7339,3.5846,3.7339,95402.0],["1997-02-25",3.5846,3.7339,3.5846,3.5846,24836.0],["1997-02-26",3.7339,3.7339,3.4352,3.4992,400927.0],["1997-02-27",3.4566,3.5846,3.4139,3.5846,152565.0],["1997-02-28",3.5846,3.5846,3.4886,3.5846,35874.0],["1997-03-03",3.4992,3.5846,3.4566,3.4566,1112503.0],["1997-03-04",3.4566,3.5846,3.4566,3.5419,1146012.0],["1997-03-05",3.5846,3.5846,3.4566,3.5846,37451.0],["1997-03-06",3.5846,3.5846,3.4566,3.4566,29567.0],["1997-03-07",3.4566,3.5846,3.4566,3.4566,12615.0],["1997-03-10",3.5419,3.6273,3.4992,3.6273,208545.0],["1997-03-11",3.5419,3.6273,3.4992,3.5632,786873.0],["1997-03-12",3.6273,3.6273,3.4992,3.4992,81605.0],["1997-03-13",3.4992,3.5846,3.4992,3.5419,32721.0],["1997-03-14",3.5846,3.6273,3.5419,3.6273,60711.0],["1997-03-17",3.5846,3.6273,3.5419,3.5846,149411.0],["1997-03-18",3.5419,3.6273,3.5419,3.5419,29567.0],["1997-03-19",3.4992,3.6273,3.4992,3.6059,174642.0],["1997-03-20",3.4992,3.5632,3.4992,3.4992,21288.0],["1997-03-21",3.4992,3.5846,3.4566,3.4566,106441.0],["1997-03-24",3.4566,3.4992,3.2859,3.2859,125364.0],["1997-03-25",3.3712,3.4566,3.1578,3.2432,139161.0],["1997-03-26",3.2859,3.2859,3.1792,3.2645,387523.0],["1997-03-27",3.2859,3.5419,3.2432,3.2859,158873.0],["1997-03-31",3.3499,3.3499,3.2432,3.2432,33903.0],["1997-04-01",3.3285,3.4139,3.2432,3.3712,242843.0],["1997-04-02",3.4566,3.5206,3.4139,3.4139,95402.0],["1997-04-03",3.4992,3.5632,3.3285,3.4779,222343.0],["1997-04-04",3.4139,3.6059,3.4139,3.5632,311832.0],["1997-04-07",3.6059,3.6059,3.4992,3.6059,30750.0],["1997-04-08",3.4992,3.6059,3.4992,3.6059,29173.0],["1997-04-09",3.6059,3.6059,3.5632,3.6059,71355.0],["1997-04-10",3.4992,3.6059,3.4992,3.4992,99345.0],["1997-04-11",3.4992,3.6059,3.4566,3.6059,134037.0],["1997-04-14",3.5526,3.6059,3.4992,3.6059,250333.0],["1997-04-15",3.6059,4.0113,3.5419,4.0113,362687.0],["1997-04-16",3.9686,4.1607,3.9686,4.0967,273198.0],["1997-04-17",4.2674,4.4167,4.2247,4.31,195536.0],["1997-04-18",4.3954,4.4381,4.2887,4.3954,143498.0],["1997-04-21",4.2887,4.4381,4.2887,4.3314,226285.0],["1997-04-22",4.3314,4.3314,3.8406,3.926,179767.0],["1997-04-23",3.926,4.0967,3.862,3.926,127729.0],["1997-04-24",3.8833,3.9046,3.8193,3.8193,201449.0],["1997-04-25",3.8193,3.862,3.8193,3.8193,16163.0],["1997-04-28",3.8193,3.926,3.8193,3.8193,16163.0],["1997-04-29",3.8193,3.8833,3.7339,3.7339,50067.0],["1997-04-30",3.5632,3.6913,3.5632,3.6913,306313.0],["1997-05-01",3.6059,3.6913,3.5632,3.5632,11827.0],["1997-05-02",3.6486,3.6913,3.5632,3.6913,39423.0],["1997-05-05",3.6913,3.6913,3.5632,3.5632,82393.0],["1997-05-06",3.5632,3.6913,3.5632,3.6273,42182.0],["1997-05-07",3.5846,3.6913,3.5632,3.6913,17740.0],["1997-05-08",3.6913,3.6913,3.5632,3.6913,52038.0],["1997-05-09",3.5632,3.6913,3.5632,3.6486,96585.0],["1997-05-12",3.5846,3.7553,3.5846,3.7553,46519.0],["1997-05-13",3.6699,3.8193,3.5846,3.8193,190805.0],["1997-05-14",3.8193,3.8406,3.6273,3.8406,29173.0],["1997-05-15",3.6913,3.9473,3.6913,3.862,57951.0],["1997-05-16",3.9473,3.9686,3.926,3.9686,76085.0],["1997-05-19",3.8406,3.926,3.8406,3.862,15769.0],["1997-05-20",3.8406,3.9473,3.7126,3.7553,195930.0],["1997-05-21",3.7339,3.7339,3.6273,3.6913,92643.0],["1997-05-22",3.6913,3.7553,3.6273,3.6699,76085.0],["1997-05-23",3.6699,3.7553,3.6699,3.7126,101316.0],["1997-05-27",3.6699,3.7126,3.6059,3.6486,112354.0],["1997-05-28",3.6699,3.7126,3.6273,3.7126,12615.0],["1997-05-29",3.7126,3.7126,3.6486,3.7126,20500.0],["1997-05-30",3.5846,3.7126,3.5846,3.7126,135613.0],["1997-06-02",3.6486,3.7126,3.5846,3.6059,382004.0],["1997-06-03",3.7126,3.7126,3.6273,3.6273,35874.0],["1997-06-04",3.8406,3.9686,3.7126,3.9686,91066.0],["1997-06-05",3.9686,3.9686,3.7979,3.9686,24048.0],["1997-06-06",3.9046,3.9686,3.8833,3.926,100922.0],["1997-06-09",3.9686,3.9686,3.8406,3.9686,18134.0],["1997-06-10",3.8406,4.0113,3.8406,4.0113,102104.0],["1997-06-11",3.8833,3.8833,3.7553,3.7553,55586.0],["1997-06-12",3.798,3.8833,3.7553,3.7766,443503.0],["1997-06-13",3.7553,3.8833,3.7553,3.8193,29173.0],["1997-06-16",3.7553,3.862,3.6699,3.7126,237323.0],["1997-06-17",3.7979,3.7979,3.7126,3.7659,113931.0],["1997-06-18",3.6699,3.7553,3.6699,3.6699,539300.0],["1997-06-19",3.7126,3.9046,3.7126,3.9046,390677.0],["1997-06-20",3.9046,4.0113,3.7766,3.99,225102.0],["1997-06-23",3.926,4.0113,3.8833,4.0113,139161.0],["1997-06-24",4.0113,4.0113,3.8833,3.9686,144681.0],["1997-06-25",4.0113,4.0113,3.926,3.926,93431.0],["1997-06-26",3.99,4.0006,3.9046,3.9046,19711.0],["1997-06-27",3.99,4.054,3.9046,3.99,111171.0],["1997-06-30",4.0113,4.0113,3.9046,4.0113,196324.0],["1997-07-01",4.0113,4.054,3.9686,4.054,330755.0],["1997-07-02",3.9686,4.246,3.9686,4.182,112748.0],["1997-07-03",4.1393,4.182,4.0967,4.182,57557.0],["1997-07-07",4.0967,4.31,4.0967,4.31,381216.0],["1997-07-08",4.2247,4.3314,4.182,4.2674,443109.0],["1997-07-09",4.3314,4.3314,4.182,4.182,87124.0],["1997-07-10",4.182,4.31,4.118,4.1607,29961.0],["1997-07-11",4.118,4.2887,4.118,4.2887,115114.0],["1997-07-14",4.2247,4.2887,4.1607,4.2887,232199.0],["1997-07-15",4.182,4.374,4.182,4.374,137190.0],["1997-07-16",4.31,4.5234,4.31,4.4594,190805.0],["1997-07-17",4.3527,4.4167,4.2674,4.3527,487656.0],["1997-07-18",4.2674,4.5661,4.2674,4.5661,97374.0],["1997-07-21",4.4381,4.6087,4.4381,4.5234,147440.0],["1997-07-22",4.6087,4.6514,4.4381,4.6087,300005.0],["1997-07-23",4.5234,4.6514,4.4594,4.4594,67412.0],["1997-07-24",4.5021,4.5021,3.99,4.1607,363870.0],["1997-07-25",4.2247,4.2247,4.054,4.054,83181.0],["1997-07-28",4.054,4.2247,4.054,4.0967,25625.0],["1997-07-29",4.2247,4.2247,4.054,4.2247,110777.0],["1997-07-30",4.2247,4.2247,4.054,4.2247,16557.0],["1997-07-31",4.1393,4.3314,4.1393,4.2247,30750.0],["1997-08-01",4.1393,4.5234,4.1393,4.4807,60316.0],["1997-08-04",4.3314,4.5447,4.3314,4.4381,57951.0],["1997-08-05",4.5234,4.5234,4.3314,4.5021,33509.0],["1997-08-06",4.406,4.5874,4.31,4.4807,219978.0],["1997-08-07",4.4381,4.7368,4.318,4.318,177795.0],["1997-08-08",4.2247,4.2247,4.054,4.054,31932.0],["1997-08-11",4.054,4.2247,4.054,4.118,196324.0],["1997-08-12",4.054,4.2674,4.054,4.182,171094.0],["1997-08-13",4.2887,4.2887,4.1607,4.2033,280294.0],["1997-08-14",4.1393,4.2887,4.1393,4.2674,34298.0],["1997-08-15",4.182,4.246,4.0753,4.246,13404.0],["1997-08-18",4.0967,4.246,4.0753,4.1287,31932.0],["1997-08-19",4.182,4.182,4.0753,4.182,176613.0],["1997-08-20",4.182,4.2033,4.0753,4.2033,21682.0],["1997-08-21",4.2674,4.2887,4.118,4.182,72537.0],["1997-08-22",4.2247,4.2247,4.1607,4.2247,18134.0],["1997-08-25",4.2247,4.3954,4.2247,4.3527,104075.0],["1997-08-26",4.2674,4.3954,4.0967,4.0967,126546.0],["1997-08-27",4.0967,4.2247,4.0967,4.2247,46913.0],["1997-08-28",4.0967,4.2247,4.0967,4.2247,59134.0],["1997-08-29",4.2033,4.2674,4.0967,4.2247,93826.0],["1997-09-02",4.182,4.2247,4.1607,4.2247,171488.0],["1997-09-03",4.2247,4.2247,4.0753,4.2247,131671.0],["1997-09-04",4.0753,4.2247,3.99,4.0113,65441.0],["1997-09-05",3.926,4.0327,3.6699,3.99,306313.0],["1997-09-08",4.0967,4.0967,4.0113,4.086,411177.0],["1997-09-09",4.054,4.0967,3.9686,4.0327,40211.0],["1997-09-10",4.0967,4.0967,3.926,4.054,113537.0],["1997-09-11",3.9686,4.0113,3.9686,4.0113,46913.0],["1997-09-12",4.054,4.1393,3.9686,4.1393,33115.0],["1997-09-15",4.1393,4.2674,4.0113,4.2247,115508.0],["1997-09-16",4.2674,4.3527,4.182,4.3527,33903.0],["1997-09-17",4.3527,4.3527,4.0327,4.246,136796.0],["1997-09-18",4.1927,4.246,4.182,4.214,89883.0],["1997-09-19",4.1607,4.182,4.054,4.1393,137585.0],["1997-09-22",4.1393,4.1607,4.054,4.054,80422.0],["1997-09-23",4.1393,4.4381,4.0753,4.342,140344.0],["1997-09-24",4.4381,4.5021,4.3314,4.4167,129306.0],["1997-09-25",4.5021,4.5234,4.374,4.3954,60711.0],["1997-09-26",4.3954,4.4381,4.2674,4.2674,17740.0],["1997-09-29",4.2674,4.374,4.2247,4.374,176219.0],["1997-09-30",4.2247,4.7154,4.2247,4.7154,264919.0],["1997-10-01",4.5874,4.5874,4.4807,4.5874,72537.0],["1997-10-02",4.5874,4.6087,4.5661,4.6087,150200.0],["1997-10-03",4.6088,4.6088,4.5234,4.5661,49672.0],["1997-10-06",4.5661,4.6087,4.5021,4.5021,42182.0],["1997-10-07",4.5021,4.6087,4.5021,4.5874,41788.0],["1997-10-08",4.6087,4.6087,4.5447,4.6087,28778.0],["1997-10-09",4.6087,4.6087,4.4381,4.4807,176219.0],["1997-10-10",4.3954,4.4807,4.3314,4.4381,9856.0],["1997-10-13",4.4807,4.5874,4.3314,4.5234,60316.0],["1997-10-14",4.5234,4.6728,4.5234,4.5767,286207.0],["1997-10-15",4.6087,4.6087,4.5234,4.6087,35086.0],["1997-10-16",4.5447,4.6514,4.5447,4.5447,98556.0],["1997-10-17",4.5661,4.6087,4.5661,4.5767,16163.0],["1997-10-20",4.6088,4.6088,4.5447,4.5661,59134.0],["1997-10-21",4.6301,4.9075,4.5874,4.8648,336274.0],["1997-10-22",4.9075,5.2702,4.8648,5.1635,238506.0],["1997-10-23",4.9928,5.1422,4.9928,5.0355,563348.0],["1997-10-24",4.9928,5.0782,4.7154,4.7368,564136.0],["1997-10-27",4.6941,4.6941,3.9686,4.4381,266890.0],["1997-10-28",3.9046,4.5874,3.9046,4.2247,186863.0],["1997-10-29",4.3527,4.4167,4.2247,4.3634,132854.0],["1997-10-30",4.3954,4.3954,4.2674,4.374,54009.0],["1997-10-31",4.4381,4.6941,4.2674,4.6941,41394.0],["1997-11-03",4.7368,4.7368,4.6087,4.6087,8279.0],["1997-11-04",4.7368,4.7368,4.3527,4.3527,105258.0],["1997-11-05",4.5661,4.5661,4.3314,4.4487,272804.0],["1997-11-06",4.3527,4.5021,4.2567,4.31,112354.0],["1997-11-07",4.182,4.4167,4.0967,4.1393,80422.0],["1997-11-10",4.2247,4.2674,4.182,4.182,16952.0],["1997-11-11",4.182,4.31,4.182,4.31,46519.0],["1997-11-12",4.182,4.3314,4.0967,4.2674,165969.0],["1997-11-13",4.246,4.31,4.2247,4.2674,180949.0],["1997-11-14",4.31,4.31,4.182,4.2674,98162.0],["1997-11-17",4.2674,4.31,4.182,4.2674,83181.0],["1997-11-18",4.31,4.3527,4.118,4.118,96585.0],["1997-11-19",4.1393,4.1393,4.0327,4.054,44942.0],["1997-11-20",4.0967,4.0967,4.0113,4.054,567684.0],["1997-11-21",4.054,4.1393,4.054,4.054,105258.0],["1997-11-24",4.1393,4.1393,4.054,4.0967,31538.0],["1997-11-25",4.054,4.0967,4.0113,4.0113,36269.0],["1997-11-26",4.0113,4.054,4.0113,4.054,110383.0],["1997-11-28",4.0113,4.054,4.0113,4.0327,9067.0],["1997-12-01",4.0753,4.182,4.0113,4.054,508550.0],["1997-12-02",4.2247,4.2247,4.054,4.1393,110383.0],["1997-12-03",4.1607,4.246,4.1393,4.1393,350466.0],["1997-12-04",4.182,4.246,4.15,4.15,52432.0],["1997-12-05",4.182,4.182,4.1393,4.1393,98556.0],["1997-12-08",4.182,4.2247,4.182,4.182,18134.0],["1997-12-09",4.1393,4.2674,4.1393,4.246,228256.0],["1997-12-10",4.1607,4.246,4.1393,4.2247,509733.0],["1997-12-11",4.182,4.2674,4.1393,4.2674,50461.0],["1997-12-12",4.31,4.374,4.2674,4.2887,276352.0],["1997-12-15",4.2674,4.31,4.246,4.2674,51643.0],["1997-12-16",4.31,4.4381,4.2674,4.3954,317745.0],["1997-12-17",4.3954,4.3954,4.3314,4.3314,435619.0],["1997-12-18",4.374,4.374,4.31,4.3314,210122.0],["1997-12-19",4.31,4.3527,4.2674,4.2887,201055.0],["1997-12-22",4.2674,4.5234,4.2674,4.342,653625.0],["1997-12-23",4.3314,4.3954,4.3314,4.3527,282265.0],["1997-12-24",4.2887,4.374,4.2887,4.2887,33115.0],["1997-12-26",4.3314,4.3527,4.3314,4.3527,91460.0],["1997-12-29",4.3314,4.3527,4.3314,4.3527,405263.0],["1997-12-30",4.3527,4.6301,4.342,4.6087,702115.0],["1997-12-31",4.5234,4.6941,4.5234,4.5874,364658.0],["1998-01-02",4.6728,4.8008,4.5661,4.8008,212093.0],["1998-01-05",4.8221,4.8221,4.6194,4.7154,33903.0],["1998-01-06",4.6514,4.9501,4.6514,4.8008,138373.0],["1998-01-07",4.8008,4.8008,4.6087,4.6941,105258.0],["1998-01-08",4.7154,4.7368,4.5874,4.7154,41788.0],["1998-01-09",4.6728,4.6941,4.4381,4.5021,167151.0],["1998-01-12",4.31,4.5021,4.31,4.406,32326.0],["1998-01-13",4.4167,4.5234,4.2674,4.4381,156113.0],["1998-01-14",4.3954,4.3954,4.2247,4.31,31932.0],["1998-01-15",4.3527,4.3527,4.2247,4.2887,77662.0],["1998-01-16",4.3527,4.3527,4.2674,4.2887,35480.0],["1998-01-20",4.2887,4.7794,4.2247,4.7794,55980.0],["1998-01-21",4.7368,4.7368,4.5234,4.6087,63864.0],["1998-01-22",4.4381,4.4381,3.8833,4.022,2408321.0],["1998-01-23",4.0327,4.4381,4.0327,4.2674,1269010.0],["1998-01-26",4.2674,4.2887,4.2247,4.2834,722220.0],["1998-01-27",4.2674,4.4167,4.2674,4.31,35480.0],["1998-01-28",4.2887,4.4381,4.2674,4.3527,166757.0],["1998-01-29",4.4381,4.4807,4.3527,4.4807,111171.0],["1998-01-30",4.4381,4.4381,4.246,4.246,46519.0],["1998-02-02",4.2674,4.2674,4.1393,4.1393,460455.0],["1998-02-03",4.1393,4.2887,4.1393,4.2674,492781.0],["1998-02-04",4.2674,4.2674,4.15,4.2247,420244.0],["1998-02-05",4.2887,4.3527,4.2674,4.2887,205785.0],["1998-02-06",4.3527,4.3527,4.182,4.246,115508.0],["1998-02-09",4.2674,4.4381,4.182,4.4167,55192.0],["1998-02-10",4.2674,4.4381,4.2674,4.3314,160844.0],["1998-02-11",4.3314,4.374,4.31,4.3314,21288.0],["1998-02-12",4.3954,4.3954,4.3314,4.3954,192776.0],["1998-02-13",4.3954,4.3954,4.246,4.31,555069.0],["1998-02-17",4.3954,4.4381,4.3527,4.4167,271621.0],["1998-02-18",4.4167,4.4167,4.31,4.3207,739566.0],["1998-02-19",4.3954,4.3954,4.1393,4.1393,217218.0],["1998-02-20",4.2247,4.2247,3.99,4.0753,570838.0],["1998-02-23",4.118,4.2247,4.0967,4.1713,779777.0],["1998-02-24",4.2033,4.2247,4.118,4.1607,167940.0],["1998-02-25",4.182,4.2674,4.15,4.2674,249939.0],["1998-02-26",4.2247,4.2247,4.182,4.2247,36269.0],["1998-02-27",4.2674,4.31,4.182,4.31,203814.0],["1998-03-02",4.3527,4.3954,4.2674,4.31,154536.0],["1998-03-03",4.3954,4.7368,4.2887,4.5021,523531.0],["1998-03-04",4.5234,4.6087,4.4594,4.4594,172276.0],["1998-03-05",4.5447,4.5447,4.246,4.2674,207757.0],["1998-03-06",4.2674,4.3527,4.246,4.31,17740.0],["1998-03-09",4.3527,4.4381,4.2674,4.374,104470.0],["1998-03-10",4.4381,4.4594,4.374,4.4381,50461.0],["1998-03-11",4.4594,4.4807,4.4167,4.4807,216035.0],["1998-03-12",4.4381,4.5874,4.4381,4.5234,113537.0],["1998-03-13",4.5234,4.6301,4.5234,4.5234,359927.0],["1998-03-16",4.6301,4.7581,4.4807,4.7048,224314.0],["1998-03-17",4.7581,4.8435,4.6728,4.7154,89095.0],["1998-03-18",4.7581,4.8008,4.6301,4.7368,67412.0],["1998-03-19",4.7794,4.8648,4.7368,4.8114,124575.0],["1998-03-20",4.7794,4.8221,4.7154,4.7688,290544.0],["1998-03-23",4.8008,4.8008,4.4167,4.5447,113143.0],["1998-03-24",4.4807,4.6941,4.4807,4.6941,70172.0],["1998-03-25",4.7368,4.7368,4.5661,4.5661,259006.0],["1998-03-26",4.6087,4.6514,4.5661,4.6514,113143.0],["1998-03-27",4.6514,4.7794,4.6087,4.7794,55586.0],["1998-03-30",4.6087,4.8221,4.6087,4.8221,7885.0],["1998-03-31",4.8221,4.9928,4.6087,4.7368,470310.0],["1998-04-01",4.9501,4.9501,4.6941,4.7794,283448.0],["1998-04-02",4.8008,4.8221,4.7794,4.8008,177401.0],["1998-04-03",4.8008,4.8008,4.7581,4.7581,308284.0],["1998-04-06",4.7794,4.7794,4.6728,4.7154,108806.0],["1998-04-07",4.6728,4.7154,4.4167,4.4381,380821.0],["1998-04-08",4.5447,4.5447,4.3527,4.3527,648894.0],["1998-04-09",4.4381,4.6941,4.3527,4.6941,219189.0],["1998-04-13",4.6941,4.6941,4.5234,4.5661,10644.0],["1998-04-14",4.6514,4.6941,4.5021,4.5661,78057.0],["1998-04-15",4.5661,4.6941,4.4807,4.6941,146257.0],["1998-04-16",4.6087,4.6941,4.6087,4.6941,12615.0],["1998-04-17",4.6087,4.6941,4.6087,4.6941,66624.0],["1998-04-20",4.6087,4.6941,4.6087,4.6941,45730.0],["1998-04-21",4.6728,4.6941,4.5661,4.6301,56374.0],["1998-04-22",4.5661,4.6941,4.4167,4.4167,114325.0],["1998-04-23",4.2247,4.2674,3.7553,4.1073,1364019.0],["1998-04-24",4.1393,4.31,4.1393,4.2674,437590.0],["1998-04-27",4.2247,4.2247,4.054,4.118,701721.0],["1998-04-28",4.182,4.2887,4.1393,4.1393,37846.0],["1998-04-29",4.1927,4.2674,4.1607,4.2674,71355.0],["1998-04-30",4.182,4.31,4.118,4.246,819200.0],["1998-05-01",4.246,4.246,4.182,4.2033,84364.0],["1998-05-04",4.214,4.246,4.1607,4.2247,187257.0],["1998-05-05",4.2247,4.2247,4.054,4.0753,513675.0],["1998-05-06",4.1393,4.1393,4.054,4.0967,154930.0],["1998-05-07",4.0967,4.118,4.0753,4.118,171882.0],["1998-05-08",4.086,4.0967,4.0113,4.0967,324447.0],["1998-05-11",3.9686,4.0967,3.926,4.0113,191988.0],["1998-05-12",3.8833,4.0113,3.7126,3.8406,98950.0],["1998-05-13",3.8406,3.8406,3.4992,3.7339,1651803.0],["1998-05-14",3.9046,3.99,3.7766,3.798,486474.0],["1998-05-15",3.862,3.9046,3.8086,3.862,521954.0],["1998-05-18",3.8406,3.9473,3.8406,3.8833,149411.0],["1998-05-19",3.926,3.926,3.8406,3.926,57163.0],["1998-05-20",3.926,3.926,3.8406,3.8833,397773.0],["1998-05-21",3.8833,3.8833,3.7553,3.814,661510.0],["1998-05-22",3.7553,3.862,3.7126,3.8193,131671.0],["1998-05-26",3.8193,3.8193,3.7553,3.7553,147046.0],["1998-05-27",3.7553,3.7766,3.5312,3.5312,575174.0],["1998-05-28",3.6913,3.7339,3.5419,3.6913,498300.0],["1998-05-29",3.7126,3.7339,3.6699,3.7339,54009.0],["1998-06-01",3.7553,3.7553,3.7233,3.7233,304342.0],["1998-06-02",3.7339,3.7339,3.6486,3.6486,110777.0],["1998-06-03",3.6486,3.6913,3.6273,3.6699,221949.0],["1998-06-04",3.7126,3.7766,3.6486,3.7766,179372.0],["1998-06-05",3.7126,3.7766,3.7126,3.7553,127729.0],["1998-06-08",3.7766,3.926,3.7126,3.8086,151382.0],["1998-06-09",3.7766,3.8406,3.6699,3.7659,240083.0],["1998-06-10",3.7126,3.7553,3.7126,3.7339,64653.0],["1998-06-11",3.7339,3.7766,3.6539,3.7766,436801.0],["1998-06-12",3.6699,3.798,3.6486,3.6913,110777.0],["1998-06-15",3.7126,3.7126,3.5206,3.5739,126546.0],["1998-06-16",3.6699,3.7339,3.5632,3.7339,201843.0],["1998-06-17",3.7339,3.7553,3.6593,3.7553,271621.0],["1998-06-18",3.6593,3.7553,3.6593,3.6699,330361.0],["1998-06-19",3.6486,3.6699,3.6059,3.6486,391860.0],["1998-06-22",3.6486,3.6913,3.5846,3.6913,1326961.0],["1998-06-23",3.6913,3.6913,3.6273,3.6593,458484.0],["1998-06-24",3.6486,3.6699,3.6059,3.6166,309861.0],["1998-06-25",3.6273,3.6273,3.5846,3.6059,257429.0],["1998-06-26",3.5846,3.6166,3.5739,3.6166,371360.0],["1998-06-29",3.5739,3.6273,3.5739,3.5846,1531958.0],["1998-06-30",3.4139,3.5206,3.3712,3.4566,818805.0],["1998-07-01",3.4566,3.4566,3.2432,3.3072,1435767.0],["1998-07-02",3.2432,3.2859,3.2005,3.2219,1268222.0],["1998-07-06",3.2432,3.2645,3.1792,3.2645,331937.0],["1998-07-07",3.3072,3.3072,3.2219,3.2539,861776.0],["1998-07-08",3.2219,3.2645,3.2219,3.2432,97768.0],["1998-07-09",3.2645,3.2859,3.2432,3.2859,1673091.0],["1998-07-10",3.3285,3.3499,3.2859,3.2859,155325.0],["1998-07-13",3.3499,3.3499,3.2432,3.2539,264919.0],["1998-07-14",3.2539,3.2645,3.2432,3.2539,597251.0],["1998-07-15",3.2645,3.3072,3.2432,3.3072,480955.0],["1998-07-16",3.2432,3.3712,3.2432,3.3285,176613.0],["1998-07-17",3.3712,3.3712,3.3285,3.3499,266890.0],["1998-07-20",3.4139,3.4139,3.3499,3.3499,36269.0],["1998-07-21",3.4352,3.4352,3.3285,3.3285,355591.0],["1998-07-22",3.3285,3.4139,3.3072,3.3285,364264.0],["1998-07-23",3.3392,3.3926,3.3072,3.3072,329572.0],["1998-07-24",3.3072,3.3072,3.1152,3.2219,151777.0],["1998-07-27",3.3285,3.3285,3.2005,3.2859,400138.0],["1998-07-28",3.3285,3.3285,3.1152,3.2005,162026.0],["1998-07-29",3.1792,3.2859,3.1792,3.2859,72537.0],["1998-07-30",3.2005,3.3072,3.2005,3.2539,80816.0],["1998-07-31",3.3285,3.3285,3.1792,3.2219,181738.0],["1998-08-03",3.3072,3.3072,3.2219,3.2325,180949.0],["1998-08-04",3.2432,3.2432,3.0298,3.0512,419061.0],["1998-08-05",3.1152,3.1152,2.9445,3.0512,373725.0],["1998-08-06",3.0938,3.1152,2.9231,2.9658,448234.0],["1998-08-07",2.9445,3.0298,2.9018,2.9658,424186.0],["1998-08-10",2.9872,2.9872,2.9231,2.9338,142709.0],["1998-08-11",2.9018,2.9765,2.8271,2.9658,142315.0],["1998-08-12",3.0298,3.0298,2.9551,2.9658,297246.0],["1998-08-13",2.8911,2.9978,2.8591,2.9551,329178.0],["1998-08-14",2.9445,2.9872,2.9018,2.9658,506185.0],["1998-08-17",2.9231,2.9872,2.9231,2.9658,1302914.0],["1998-08-18",2.9872,3.1365,2.9018,3.1365,366629.0],["1998-08-19",2.9872,3.1152,2.9445,2.9658,439561.0],["1998-08-20",2.9872,2.9872,2.9445,2.9658,385946.0],["1998-08-21",2.9765,2.9765,2.8378,2.9018,46519.0],["1998-08-24",2.8378,2.9018,2.8378,2.8805,238112.0],["1998-08-25",2.9231,2.9231,2.8911,2.9018,98162.0],["1998-08-26",2.9445,2.9445,2.9018,2.9125,142709.0],["1998-08-27",2.9872,2.9872,2.8485,2.9125,44547.0],["1998-08-28",2.9018,2.9125,2.6671,2.7898,118268.0],["1998-08-31",2.7951,2.8591,2.7311,2.7311,1574929.0],["1998-09-01",2.7524,3.0085,2.7524,2.9978,1399893.0],["1998-09-02",3.0298,3.2859,2.8591,2.8698,243237.0],["1998-09-03",2.8698,3.0725,2.7845,2.9231,121027.0],["1998-09-04",2.9018,3.0298,2.8698,2.9872,324841.0],["1998-09-08",3.1152,3.2219,3.0512,3.2219,249150.0],["1998-09-09",3.2219,3.2219,2.9231,2.9231,181344.0],["1998-09-10",2.7204,2.8591,2.6458,2.7951,441926.0],["1998-09-11",2.7951,2.9231,2.7311,2.9231,99345.0],["1998-09-14",2.9231,2.9658,2.9018,2.9125,388312.0],["1998-09-15",2.9445,2.9445,2.8378,2.9018,115508.0],["1998-09-16",2.8591,2.8698,2.8271,2.8378,15375.0],["1998-09-17",2.8165,2.8591,2.7311,2.7951,129700.0],["1998-09-18",2.8378,2.8805,2.7738,2.7951,169911.0],["1998-09-21",2.7738,2.8165,2.7311,2.7524,301582.0],["1998-09-22",2.8165,2.9231,2.8165,2.9231,220372.0],["1998-09-23",2.9445,2.9445,2.8591,2.9125,521560.0],["1998-09-24",2.9338,2.9338,2.8591,2.9125,462032.0],["1998-09-25",2.8591,2.8911,2.8378,2.8805,158478.0],["1998-09-28",2.9125,2.9125,2.8485,2.8485,228651.0],["1998-09-29",2.8591,2.8698,2.7311,2.7311,77662.0],["1998-09-30",2.7738,2.8378,2.7311,2.8165,95008.0],["1998-10-01",2.7738,2.7951,2.6884,2.7524,622481.0],["1998-10-02",2.7311,2.7524,2.6778,2.7311,355985.0],["1998-10-05",2.6671,2.7098,2.6458,2.6884,20105.0],["1998-10-06",2.6884,2.7311,2.5818,2.6458,182920.0],["1998-10-07",2.4537,2.5604,2.2297,2.3257,320899.0],["1998-10-08",2.2937,2.3684,2.2084,2.219,393042.0],["1998-10-09",2.1977,2.4324,2.1123,2.3897,191988.0],["1998-10-12",2.4324,2.4324,2.2617,2.283,215641.0],["1998-10-13",2.2617,2.3684,2.2404,2.3044,112354.0],["1998-10-14",2.3684,2.4751,2.283,2.3897,753758.0],["1998-10-15",2.4111,2.4751,2.3684,2.4751,110777.0],["1998-10-16",2.5177,2.7204,2.3897,2.7204,258612.0],["1998-10-19",2.7311,2.8805,2.6778,2.8591,145075.0],["1998-10-20",2.8591,3.0192,2.8591,2.9765,92249.0],["1998-10-21",3.0298,3.2432,2.9018,3.2325,247968.0],["1998-10-22",3.2539,3.4139,3.1578,3.3819,142709.0],["1998-10-23",3.3072,3.4566,3.1899,3.2219,390283.0],["1998-10-26",3.1899,3.2645,3.1685,3.1792,141921.0],["1998-10-27",3.3285,3.3499,3.1578,3.2432,160450.0],["1998-10-28",3.2219,3.2219,2.8805,2.9231,163209.0],["1998-10-29",2.8271,2.9658,2.7738,2.9658,208939.0],["1998-10-30",2.9978,3.2005,2.9978,3.0725,131277.0],["1998-11-02",3.2645,3.3392,3.2005,3.2219,272804.0],["1998-11-03",3.2219,3.2965,3.2219,3.2645,335880.0],["1998-11-04",3.2539,3.3072,3.1365,3.2219,52432.0],["1998-11-05",3.0938,3.2219,3.0938,3.2219,191199.0],["1998-11-06",3.2005,3.2432,3.2005,3.2432,95797.0],["1998-11-09",3.2219,3.2859,3.1685,3.2432,124181.0],["1998-11-10",3.2005,3.2859,3.1045,3.1365,184497.0],["1998-11-11",3.1365,3.2219,3.1045,3.1258,114719.0],["1998-11-12",3.1152,3.1792,3.0938,3.1152,130488.0],["1998-11-13",3.1525,3.1632,3.0938,3.0938,55586.0],["1998-11-16",3.1152,3.1685,3.0938,3.1685,195536.0],["1998-11-17",3.1792,3.1792,3.0832,3.1472,324841.0],["1998-11-18",3.1578,3.1578,2.8378,2.9018,70172.0],["1998-11-19",2.8911,3.1365,2.8698,3.1365,201449.0],["1998-11-20",3.0298,3.0938,2.9872,3.0725,224314.0],["1998-11-23",3.0938,3.1152,3.0298,3.0938,402898.0],["1998-11-24",3.0512,3.0938,2.9445,2.9551,706451.0],["1998-11-25",2.9018,3.0085,2.9018,2.9658,1517372.0],["1998-11-27",2.9231,2.9872,2.9231,2.9231,14981.0],["1998-11-30",2.9872,2.9872,2.8591,2.9231,515252.0],["1998-12-01",2.8378,2.9445,2.8378,2.9018,585818.0],["1998-12-02",2.8378,2.9231,2.8378,2.9125,90672.0],["1998-12-03",2.9018,2.9445,2.9018,2.9231,266890.0],["1998-12-04",2.9445,2.9445,2.8378,2.8591,259400.0],["1998-12-07",2.8805,2.9445,2.8805,2.9018,333514.0],["1998-12-08",2.9231,2.9445,2.8378,2.8911,336668.0],["1998-12-09",2.8698,2.8911,2.8591,2.8591,95008.0],["1998-12-10",2.8378,2.8805,2.8378,2.8805,106441.0],["1998-12-11",2.8805,2.8805,2.8378,2.8805,165180.0],["1998-12-14",2.8805,2.8805,2.7951,2.8378,68989.0],["1998-12-15",2.8165,2.8165,2.6564,2.6884,182132.0],["1998-12-16",2.7524,2.7738,2.6671,2.7524,78057.0],["1998-12-17",2.7098,2.8591,2.6884,2.8591,66624.0],["1998-12-18",2.8165,2.8591,2.7951,2.8378,417879.0],["1998-12-21",2.8058,2.9018,2.7524,2.8591,603558.0],["1998-12-22",2.8591,2.9445,2.8165,2.9231,631548.0],["1998-12-23",2.8805,2.9231,2.8805,2.9231,451388.0],["1998-12-24",2.8805,2.9445,2.8805,2.9231,15769.0],["1998-12-28",2.9231,2.9231,2.8378,2.9231,136008.0],["1998-12-29",2.8378,2.9658,2.8378,2.9658,499877.0],["1998-12-30",2.9018,2.9445,2.9018,2.9338,671365.0],["1998-12-31",2.9018,2.9872,2.8591,2.9872,810527.0],["1999-01-04",2.8805,3.0298,2.8805,2.9551,255064.0],["1999-01-05",2.8805,2.9872,2.7951,2.7951,497118.0],["1999-01-06",2.7951,2.9231,2.7951,2.8325,546396.0],["1999-01-07",2.8591,2.8591,2.7951,2.8378,220766.0],["1999-01-08",2.8591,2.8591,2.8165,2.8485,184103.0],["1999-01-11",2.7951,2.9231,2.7951,2.8165,159267.0],["1999-01-12",2.8165,2.8911,2.8165,2.8165,304342.0],["1999-01-13",2.8165,2.8591,2.7524,2.7951,100133.0],["1999-01-14",2.8165,2.8805,2.8165,2.8805,122604.0],["1999-01-15",2.8165,2.8911,2.7951,2.8378,90278.0],["1999-01-19",2.8805,2.8805,2.8165,2.8165,181738.0],["1999-01-20",2.8165,2.9231,2.8165,2.9125,1544179.0],["1999-01-21",2.8591,2.9125,2.7951,2.8591,72537.0],["1999-01-22",2.8591,2.8591,2.7524,2.7951,84364.0],["1999-01-25",2.7524,2.8378,2.6458,2.8378,86730.0],["1999-01-26",2.8165,2.9018,2.7738,2.8805,154536.0],["1999-01-27",2.8165,2.8805,2.7098,2.8058,230622.0],["1999-01-28",2.7738,2.9018,2.7738,2.8271,118268.0],["1999-01-29",2.8805,2.8805,2.8271,2.8271,89489.0],["1999-02-01",2.8271,2.8805,2.8271,2.8538,23654.0],["1999-02-02",2.8591,2.8591,2.8165,2.8271,102893.0],["1999-02-03",2.7951,2.8378,2.7951,2.8378,139950.0],["1999-02-04",2.8378,2.8378,2.7951,2.7951,147440.0],["1999-02-05",2.7845,2.8165,2.7418,2.7845,28384.0],["1999-02-08",2.7845,2.8165,2.7845,2.7951,55586.0],["1999-02-09",2.8165,2.8378,2.7524,2.7738,546396.0],["1999-02-10",2.7524,2.8378,2.7524,2.7845,117479.0],["1999-02-11",2.8378,2.8378,2.7524,2.7631,1451931.0],["1999-02-12",2.7738,2.8165,2.7738,2.8165,163209.0],["1999-02-16",2.7951,2.8805,2.7738,2.8378,182920.0],["1999-02-17",2.8591,2.8591,2.8165,2.8165,48884.0],["1999-02-18",2.8165,2.8271,2.8165,2.8165,20500.0],["1999-02-19",2.8271,2.8271,2.8058,2.8058,65836.0],["1999-02-22",2.8591,2.8805,2.7738,2.8165,57951.0],["1999-02-23",2.8165,2.8485,2.7845,2.7951,6308.0],["1999-02-24",2.7845,2.8485,2.7524,2.7524,189622.0],["1999-02-25",2.7311,2.8165,2.7098,2.7311,200661.0],["1999-02-26",2.7098,2.7738,2.7098,2.7524,248756.0],["1999-03-01",2.7311,2.8485,2.7311,2.8485,14192.0],["1999-03-02",2.7524,2.9231,2.7524,2.7845,207757.0],["1999-03-03",2.8378,2.8378,2.7311,2.8058,336274.0],["1999-03-04",2.7524,2.8165,2.7311,2.7951,130094.0],["1999-03-05",2.7524,2.8911,2.7524,2.8698,91854.0],["1999-03-08",2.8805,2.9018,2.8698,2.8698,171094.0],["1999-03-09",2.8271,2.8911,2.7524,2.8271,29961.0],["1999-03-10",2.7524,2.7524,2.7098,2.7311,139161.0],["1999-03-11",2.7524,2.7738,2.7204,2.7631,150988.0],["1999-03-12",2.7204,2.7418,2.7204,2.7204,39817.0],["1999-03-15",2.8058,2.8698,2.7631,2.7631,312226.0],["1999-03-16",2.7951,2.8165,2.7951,2.8165,205391.0],["1999-03-17",2.8058,2.8058,2.7524,2.7524,294486.0],["1999-03-18",2.8271,2.8271,2.6991,2.7204,75691.0],["1999-03-19",2.7311,2.7631,2.6671,2.6671,169911.0],["1999-03-22",2.6671,2.8058,2.6671,2.7524,118268.0],["1999-03-23",2.7311,2.7311,2.6884,2.6884,45730.0],["1999-03-24",2.6884,2.6884,2.6084,2.6244,83181.0],["1999-03-25",2.6991,2.8378,2.6458,2.8005,98162.0],["1999-03-26",2.6884,2.7311,2.6031,2.6351,92643.0],["1999-03-29",2.6778,2.7311,2.219,2.5177,400138.0],["1999-03-30",2.5818,2.6458,2.5391,2.6244,150594.0],["1999-03-31",2.5391,2.6031,2.5177,2.5924,76480.0],["1999-04-01",2.6244,2.6458,2.4964,2.6031,306707.0],["1999-04-05",2.4964,2.4964,2.3897,2.4324,611049.0],["1999-04-06",2.3791,2.4324,2.3791,2.3951,1300548.0],["1999-04-07",2.3897,2.4111,2.3044,2.3044,355591.0],["1999-04-08",2.2617,2.3897,2.219,2.2404,82393.0],["1999-04-09",2.3044,2.3044,2.219,2.2404,189622.0],["1999-04-12",2.3044,2.3044,2.2404,2.2617,115508.0],["1999-04-13",2.2617,2.3897,2.2617,2.347,151777.0],["1999-04-14",2.3684,2.4111,2.3684,2.3897,1502391.0],["1999-04-15",2.4004,2.4964,2.3897,2.4537,959149.0],["1999-04-16",2.4537,2.5177,2.4324,2.4537,321688.0],["1999-04-19",2.4111,2.5604,2.4111,2.4751,647712.0],["1999-04-20",2.4751,2.4751,2.3791,2.4324,84758.0],["1999-04-21",2.4324,2.5818,2.3897,2.4111,735624.0],["1999-04-22",2.4964,2.4964,2.4004,2.4324,235747.0],["1999-04-23",2.4324,2.4964,2.4324,2.4537,228256.0],["1999-04-26",2.4751,2.5391,2.4324,2.4324,267285.0],["1999-04-27",2.5391,2.5391,2.4324,2.4857,103287.0],["1999-04-28",2.4537,2.5604,2.4537,2.4537,139161.0],["1999-04-29",2.5604,2.5818,2.219,2.2617,477801.0],["1999-04-30",2.3257,2.3897,2.2617,2.3791,944563.0],["1999-05-03",2.4964,2.4964,2.3577,2.3897,329178.0],["1999-05-04",2.4751,2.5071,2.4111,2.4964,223526.0],["1999-05-05",2.5177,2.7204,2.4751,2.6884,629183.0],["1999-05-06",2.6244,2.6884,2.6244,2.6244,55980.0],["1999-05-07",2.6244,2.6671,2.5604,2.6671,138373.0],["1999-05-10",2.6671,2.7311,2.6031,2.7311,79633.0],["1999-05-11",2.7524,2.7524,2.7098,2.7311,455330.0],["1999-05-12",2.7311,2.7524,2.6244,2.6778,185286.0],["1999-05-13",2.6991,2.7524,2.6031,2.7311,295669.0],["1999-05-14",2.7311,2.7311,2.6244,2.7311,152959.0],["1999-05-17",2.7311,2.7311,2.6458,2.6458,99739.0],["1999-05-18",2.7098,2.7311,2.6244,2.6244,110777.0],["1999-05-19",2.6458,2.7098,2.6031,2.6458,97374.0],["1999-05-20",2.6564,2.7204,2.6351,2.6458,68989.0],["1999-05-21",2.6671,2.7311,2.6671,2.7204,101316.0],["1999-05-24",2.6564,2.7311,2.6458,2.7311,117479.0],["1999-05-25",2.6458,2.7098,2.6458,2.6458,24442.0],["1999-05-26",2.7311,2.7311,2.6458,2.6991,41788.0],["1999-05-27",2.6884,2.6884,2.6138,2.6138,75691.0],["1999-05-28",2.6351,2.6778,2.6138,2.6138,54797.0],["1999-06-01",2.6671,2.6991,2.6244,2.6884,46519.0],["1999-06-02",2.6778,2.6884,2.6671,2.6884,62682.0],["1999-06-03",2.6671,2.6884,2.6458,2.6564,45730.0],["1999-06-04",2.6564,2.6991,2.6564,2.6671,32326.0],["1999-06-07",2.6991,2.6991,2.6244,2.6671,182132.0],["1999-06-08",2.6884,2.7311,2.6458,2.6884,73326.0],["1999-06-09",2.6458,2.7098,2.6458,2.6671,84758.0],["1999-06-10",2.6778,2.7204,2.6671,2.6991,183709.0],["1999-06-11",2.6884,2.7098,2.6671,2.6778,73720.0],["1999-06-14",2.6778,2.6991,2.6031,2.6138,175430.0],["1999-06-15",2.6671,2.7098,2.6244,2.7098,39028.0],["1999-06-16",2.6458,2.7311,2.6031,2.6564,44547.0],["1999-06-17",2.6458,2.7098,2.6031,2.6671,71749.0],["1999-06-18",2.7044,2.7044,2.5391,2.6244,218795.0],["1999-06-21",2.6244,2.6884,2.6031,2.6671,91066.0],["1999-06-22",2.6244,2.6884,2.6138,2.6671,350860.0],["1999-06-23",2.6244,2.6778,2.6244,2.6458,62682.0],["1999-06-24",2.6458,2.6778,2.6458,2.6778,65836.0],["1999-06-25",2.6778,2.6778,2.6458,2.6564,48095.0],["1999-06-28",2.6671,2.6884,2.6458,2.6671,119450.0],["1999-06-29",2.6564,2.6564,2.5391,2.5604,406840.0],["1999-06-30",2.5391,2.8378,2.4644,2.7951,419061.0],["1999-07-01",2.7524,2.7524,2.6671,2.7204,221949.0],["1999-07-02",2.7311,2.7418,2.6884,2.6991,208151.0],["1999-07-06",2.6884,2.7311,2.6884,2.7098,350860.0],["1999-07-07",2.6884,2.7311,2.6884,2.7258,362293.0],["1999-07-08",2.7418,2.7418,2.7098,2.7204,81999.0],["1999-07-09",2.7845,2.7845,2.7204,2.7418,260583.0],["1999-07-12",2.7098,2.7418,2.7098,2.7418,180555.0],["1999-07-13",2.7098,2.7524,2.7098,2.7471,91854.0],["1999-07-14",2.7578,2.7951,2.7204,2.7951,125758.0],["1999-07-15",2.7845,2.9018,2.7845,2.9018,132065.0],["1999-07-16",2.9231,3.0298,2.9018,2.9872,283448.0],["1999-07-19",3.0298,3.0298,2.9551,3.0085,1219732.0],["1999-07-20",3.0192,3.0245,2.9872,2.9872,388312.0],["1999-07-21",2.9978,3.0298,2.9925,3.0298,493175.0],["1999-07-22",3.0405,3.0512,2.9978,3.0138,55586.0],["1999-07-23",2.9978,3.0405,2.9765,2.9872,48490.0],["1999-07-26",2.9658,2.9872,2.7738,2.8271,117873.0],["1999-07-27",2.8591,2.9445,2.8165,2.9231,89095.0],["1999-07-28",2.9125,2.9125,2.7524,2.7631,101710.0],["1999-07-29",2.7524,2.7524,2.6458,2.6778,180949.0],["1999-07-30",2.6458,2.6671,2.5604,2.6351,174642.0],["1999-08-02",2.6671,2.6778,2.6138,2.6564,169911.0],["1999-08-03",2.6458,2.6991,2.6138,2.6884,150988.0],["1999-08-04",2.6884,2.7524,2.5391,2.5924,211305.0],["1999-08-05",2.5604,2.7524,2.5604,2.7311,74903.0],["1999-08-06",2.6671,2.6778,2.5818,2.6031,109595.0],["1999-08-09",2.5818,2.6031,2.5284,2.5497,341005.0],["1999-08-10",2.5497,2.5497,2.283,2.5177,250727.0],["1999-08-11",2.4751,2.5177,2.4537,2.5177,214853.0],["1999-08-12",2.4751,2.5391,2.4751,2.4857,368600.0],["1999-08-13",2.5071,2.5071,2.4537,2.4964,142709.0],["1999-08-16",2.4751,2.5177,2.4751,2.4751,28778.0],["1999-08-17",2.4751,2.5497,2.4751,2.4857,94220.0],["1999-08-18",2.4857,2.4964,2.4644,2.4751,330755.0],["1999-08-19",2.4857,2.6458,2.4751,2.6404,100133.0],["1999-08-20",2.6351,2.7418,2.6351,2.7311,81210.0],["1999-08-23",2.6778,2.7951,2.6778,2.6778,44942.0],["1999-08-24",2.6351,2.6351,2.5177,2.5604,42971.0],["1999-08-25",2.5071,2.5284,2.5071,2.5071,79633.0],["1999-08-26",2.5177,2.5231,2.4537,2.4857,313409.0],["1999-08-27",2.4751,2.5071,2.4644,2.4964,182132.0],["1999-08-30",2.4644,2.5177,2.4644,2.5177,227468.0],["1999-08-31",2.5177,2.5497,2.4857,2.5391,52432.0],["1999-09-01",2.5391,2.6564,2.4857,2.6564,34692.0],["1999-09-02",2.5604,2.6031,2.4751,2.5604,51249.0],["1999-09-03",2.6671,2.6884,2.5604,2.6884,24048.0],["1999-09-07",2.6644,2.7098,2.6244,2.6564,86730.0],["1999-09-08",2.5604,2.7524,2.5604,2.6458,58740.0],["1999-09-09",2.6458,2.7311,2.5284,2.5284,145863.0],["1999-09-10",2.6031,2.8165,2.5177,2.6884,48095.0],["1999-09-13",2.6671,2.6671,2.5604,2.6031,80816.0],["1999-09-14",2.5711,2.6031,2.4537,2.4751,78845.0],["1999-09-15",2.4537,2.5177,2.4537,2.4644,324447.0],["1999-09-16",2.4644,2.4964,2.4644,2.4751,151382.0],["1999-09-17",2.4964,2.5231,2.4644,2.4964,68595.0],["1999-09-20",2.5071,2.5177,2.4644,2.4857,55586.0],["1999-09-21",2.4751,2.4751,2.3897,2.3897,156902.0],["1999-09-22",2.4111,2.4537,2.3897,2.4377,44153.0],["1999-09-23",2.5284,2.5284,2.4111,2.4111,181344.0],["1999-09-24",2.4111,2.5177,2.4111,2.4377,119450.0],["1999-09-27",2.3897,2.4751,2.3897,2.4751,162026.0],["1999-09-28",2.4324,2.4964,2.4324,2.4751,110777.0],["1999-09-29",2.4324,2.4537,2.4324,2.4537,361899.0],["1999-09-30",2.4324,2.4324,2.3897,2.4111,258612.0],["1999-10-01",2.3897,2.4217,2.3897,2.4111,192382.0],["1999-10-04",2.4111,2.4324,2.4004,2.4324,52432.0],["1999-10-05",2.4164,2.4164,2.3897,2.4004,132854.0],["1999-10-06",2.3951,2.4111,2.3897,2.4111,221554.0],["1999-10-07",2.4004,2.4004,2.283,2.347,277140.0],["1999-10-08",2.347,2.347,2.3044,2.3044,49278.0],["1999-10-11",2.3257,2.3257,2.2297,2.2617,193170.0],["1999-10-12",2.2937,2.2937,2.2297,2.2297,149806.0],["1999-10-13",2.187,2.251,2.187,2.219,205785.0],["1999-10-14",2.2244,2.2244,2.1977,2.2084,44942.0],["1999-10-15",2.1817,2.1977,2.1764,2.187,98950.0],["1999-10-18",2.1764,2.1977,2.1123,2.139,284630.0],["1999-10-19",2.1337,2.155,2.1337,2.1443,219189.0],["1999-10-20",2.1497,2.1657,2.123,2.1443,916179.0],["1999-10-21",2.1337,2.219,2.123,2.203,1918693.0],["1999-10-22",2.219,2.2404,2.1764,2.2084,102104.0],["1999-10-25",2.1977,2.219,2.1657,2.1657,171488.0],["1999-10-26",2.1657,2.219,2.155,2.1764,81210.0],["1999-10-27",2.2297,2.2404,2.1657,2.219,225102.0],["1999-10-28",2.283,2.5391,2.283,2.3897,214853.0],["1999-10-29",2.4324,2.4324,2.283,2.315,158873.0],["1999-11-01",2.4057,2.5177,2.3684,2.4751,44942.0],["1999-11-02",2.4964,2.5444,2.3897,2.3897,55980.0],["1999-11-03",2.4751,2.5177,2.3897,2.4431,44547.0],["1999-11-04",2.4644,2.4644,2.3044,2.4324,134825.0],["1999-11-05",2.4537,2.4537,2.3897,2.4324,24836.0],["1999-11-08",2.4324,2.5177,2.4111,2.4111,102893.0],["1999-11-09",2.4164,2.4324,2.3897,2.4004,212882.0],["1999-11-10",2.4004,2.4217,2.3044,2.3044,105258.0],["1999-11-11",2.3044,2.3684,2.3044,2.3364,26019.0],["1999-11-12",2.3257,2.3257,2.315,2.315,44153.0],["1999-11-15",2.347,2.3897,2.3044,2.3257,65441.0],["1999-11-16",2.3897,2.3897,2.315,2.3364,1001332.0],["1999-11-17",2.3417,2.3897,2.315,2.3897,131671.0],["1999-11-18",2.3684,2.4537,2.3364,2.4004,141133.0],["1999-11-19",2.4377,2.4377,2.3257,2.3577,28778.0],["1999-11-22",2.3684,2.4537,2.3257,2.4217,85153.0],["1999-11-23",2.4537,2.4964,2.4324,2.4964,11433.0],["1999-11-24",2.4964,2.4964,2.4537,2.4537,36663.0],["1999-11-26",2.5177,2.5177,2.4537,2.4537,37451.0],["1999-11-29",2.4537,2.4751,2.3257,2.3897,158084.0],["1999-11-30",2.347,2.5391,2.3257,2.5177,105258.0],["1999-12-01",2.4751,2.5177,2.4324,2.5071,164392.0],["1999-12-02",2.4431,2.5391,2.4431,2.5177,52826.0],["1999-12-03",2.5177,2.5818,2.5177,2.5818,30355.0],["1999-12-06",2.5497,2.6031,2.4964,2.5391,258217.0],["1999-12-07",2.5284,2.5818,2.4751,2.4857,172671.0],["1999-12-08",2.4804,2.6884,2.4804,2.6671,172671.0],["1999-12-09",2.6671,2.6671,2.5071,2.5071,178190.0],["1999-12-10",2.5604,2.5711,2.5071,2.5177,216430.0],["1999-12-13",2.5071,2.5497,2.5071,2.5391,136796.0],["1999-12-14",2.5391,2.5391,2.4537,2.5177,126152.0],["1999-12-15",2.5071,2.5177,2.4964,2.5071,320899.0],["1999-12-16",2.5071,2.5604,2.4964,2.5284,197113.0],["1999-12-17",2.6031,2.6884,2.5391,2.5711,238900.0],["1999-12-20",2.5818,2.6671,2.5604,2.5711,152565.0],["1999-12-21",2.6458,2.6458,2.5604,2.6031,80816.0],["1999-12-22",2.5818,2.6351,2.5818,2.6031,325236.0],["1999-12-23",2.6138,2.6244,2.6031,2.6031,178978.0],["1999-12-27",2.5818,2.8165,2.5818,2.6031,258217.0],["1999-12-28",2.6031,2.6404,2.5391,2.5871,210122.0],["1999-12-29",2.5657,2.7098,2.5391,2.6778,69778.0],["1999-12-30",2.5818,2.8378,2.5818,2.6458,50855.0],["1999-12-31",2.6671,2.7631,2.6244,2.6884,16163.0],["2000-01-03",2.6884,2.7524,2.5391,2.6031,89095.0],["2000-01-04",2.5497,2.6458,2.5177,2.5978,77662.0],["2000-01-05",2.6084,2.6458,2.5391,2.5604,100922.0],["2000-01-06",2.5177,2.6031,2.4324,2.4537,53220.0],["2000-01-07",2.4537,2.4537,2.3684,2.4111,404869.0],["2000-01-10",2.4164,2.4164,2.1977,2.2617,499483.0],["2000-01-11",2.2457,2.2617,2.1764,2.1977,765191.0],["2000-01-12",2.3044,2.3044,2.219,2.219,38240.0],["2000-01-13",2.2617,2.4537,2.2617,2.3897,99739.0],["2000-01-14",2.4537,2.4537,2.2617,2.2617,85941.0],["2000-01-18",2.2617,2.3257,2.2617,2.3257,40605.0],["2000-01-19",2.3044,2.4111,2.2937,2.3791,79633.0],["2000-01-20",2.4217,2.4217,2.2937,2.3737,84364.0],["2000-01-21",2.4111,2.4377,2.3684,2.4164,113537.0],["2000-01-24",2.4751,2.4751,2.3044,2.315,50067.0],["2000-01-25",2.4857,2.4857,2.347,2.347,64259.0],["2000-01-26",2.347,2.4111,2.347,2.3897,94614.0],["2000-01-27",2.3897,2.4217,2.3577,2.3684,60316.0],["2000-01-28",2.3897,2.4644,2.3577,2.4111,71749.0],["2000-01-31",2.3897,2.3897,2.347,2.347,60316.0],["2000-02-01",2.347,2.3577,2.219,2.219,130488.0],["2000-02-02",2.219,2.2617,2.219,2.219,74114.0],["2000-02-03",2.219,2.2617,2.219,2.2297,173853.0],["2000-02-04",2.251,2.2564,2.2297,2.2297,62288.0],["2000-02-07",2.251,2.283,2.219,2.283,274775.0],["2000-02-08",2.2937,2.3044,2.1764,2.2244,182526.0],["2000-02-09",2.219,2.3044,2.1977,2.2244,247573.0],["2000-02-10",2.2297,2.2404,2.1657,2.2297,591732.0],["2000-02-11",2.1977,2.3257,2.1764,2.3044,137979.0],["2000-02-14",2.315,2.315,2.2404,2.2617,75691.0],["2000-02-15",2.2297,2.2617,2.2084,2.2404,797123.0],["2000-02-16",2.2404,2.3044,2.219,2.219,298034.0],["2000-02-17",2.2297,2.3897,2.2297,2.2937,123392.0],["2000-02-18",2.3257,2.3257,2.1764,2.2617,145469.0],["2000-02-22",2.2724,2.299,2.155,2.155,196718.0],["2000-02-23",2.2084,2.3044,2.2084,2.283,47701.0],["2000-02-24",2.3044,2.347,2.2617,2.3257,387917.0],["2000-02-25",2.3364,2.3364,2.3044,2.3257,51643.0],["2000-02-28",2.315,2.4111,2.3044,2.4111,198295.0],["2000-02-29",2.4324,2.4537,2.4217,2.4377,347706.0],["2000-03-01",2.4324,2.4484,2.3364,2.3631,79633.0],["2000-03-02",2.3684,2.4004,2.3257,2.3257,158478.0],["2000-03-03",2.3577,2.4004,2.3257,2.3257,2503723.0],["2000-03-06",2.347,2.3684,2.3257,2.3257,491993.0],["2000-03-07",2.3364,2.3577,2.3257,2.3257,198295.0],["2000-03-08",2.3791,2.3791,2.3257,2.3364,428917.0],["2000-03-09",2.3364,2.3897,2.3257,2.3897,445868.0],["2000-03-10",2.3257,2.3791,2.3257,2.3684,354803.0],["2000-03-13",2.3577,2.3684,2.3257,2.3417,67807.0],["2000-03-14",2.3257,2.3577,2.3257,2.347,232199.0],["2000-03-15",2.3257,2.347,2.3257,2.3257,87912.0],["2000-03-16",2.3257,2.3684,2.3044,2.3257,1416056.0],["2000-03-17",2.315,2.347,2.2724,2.283,567290.0],["2000-03-20",2.2937,2.2937,2.1977,2.2404,62682.0],["2000-03-21",2.2457,2.2457,2.219,2.2404,172276.0],["2000-03-22",2.2404,2.3257,2.2297,2.2404,210910.0],["2000-03-23",2.2457,2.3577,2.2404,2.3364,117873.0],["2000-03-24",2.3044,2.3257,2.2404,2.2617,644558.0],["2000-03-27",2.2617,2.3257,2.251,2.3044,131671.0],["2000-03-28",2.283,2.3577,2.283,2.347,1873751.0],["2000-03-29",2.3577,2.4324,2.347,2.3897,223526.0],["2000-03-30",2.4004,2.4644,2.3791,2.4111,87518.0],["2000-03-31",2.4537,2.6458,2.3897,2.3977,807373.0],["2000-04-03",2.3897,2.5604,2.3684,2.5604,143498.0],["2000-04-04",2.4751,2.5391,2.3897,2.4324,177795.0],["2000-04-05",2.4111,2.4644,2.4111,2.4111,344553.0],["2000-04-06",2.4111,2.6884,2.4111,2.5604,484897.0],["2000-04-07",2.5551,2.7311,2.5497,2.7311,322082.0],["2000-04-10",2.7204,2.7311,2.5497,2.5711,153354.0],["2000-04-11",2.5711,2.5711,2.5391,2.5604,197507.0],["2000-04-12",2.5818,2.5978,2.5818,2.5818,370177.0],["2000-04-13",2.5818,2.6031,2.5818,2.5924,232593.0],["2000-04-14",2.5818,2.5978,2.4964,2.5497,412359.0],["2000-04-17",2.5177,2.6458,2.5177,2.5284,188045.0],["2000-04-18",2.4964,2.6458,2.4964,2.6458,266496.0],["2000-04-19",2.6458,2.7098,2.5604,2.6778,238506.0],["2000-04-20",2.6778,2.6884,2.5818,2.6671,108412.0],["2000-04-24",2.6244,2.7204,2.6031,2.6671,48095.0],["2000-04-25",2.6991,2.7951,2.6671,2.7951,136008.0],["2000-04-26",2.8165,2.9231,2.7738,2.8591,232593.0],["2000-04-27",2.8378,2.8485,2.7951,2.8485,74509.0],["2000-04-28",2.8911,2.8911,2.7311,2.8805,82393.0],["2000-05-01",2.7418,3.2005,2.7418,3.1578,307890.0],["2000-05-02",3.1258,3.1258,2.8805,2.8911,50855.0],["2000-05-03",2.8165,3.0485,2.8165,2.9551,176613.0],["2000-05-04",2.9445,3.2005,2.9445,3.1578,354803.0],["2000-05-05",3.1152,3.1365,3.0085,3.0512,110383.0],["2000-05-08",3.1098,3.3072,2.9872,3.0085,240477.0],["2000-05-09",3.0618,3.1152,3.0618,3.0725,68201.0],["2000-05-10",3.0672,3.0725,2.6884,2.8591,268467.0],["2000-05-11",2.8698,3.0512,2.8698,3.0512,40211.0],["2000-05-12",2.9872,3.0938,2.9872,3.0832,106441.0],["2000-05-15",3.0832,3.1152,2.9338,3.0832,102893.0],["2000-05-16",3.0512,3.0938,3.0512,3.0618,79239.0],["2000-05-17",3.0405,3.0832,2.7738,2.7738,109989.0],["2000-05-18",2.8378,2.8378,2.7311,2.7738,288573.0],["2000-05-19",2.8378,2.9018,2.7738,2.8698,294880.0],["2000-05-22",2.8485,3.0298,2.8271,3.0272,109200.0],["2000-05-23",2.9658,3.0298,2.9018,2.9338,46124.0],["2000-05-24",2.8165,3.0085,2.8165,2.9978,55586.0],["2000-05-25",2.9765,2.9765,2.8805,2.9658,103287.0],["2000-05-26",2.8911,3.1792,2.8378,3.1792,81210.0],["2000-05-30",3.0938,3.1258,3.0832,3.1258,148229.0],["2000-05-31",3.0938,3.1792,2.9018,3.1258,249939.0],["2000-06-01",2.9125,3.0298,2.8165,2.8271,204603.0],["2000-06-02",2.8591,2.9872,2.8591,2.9872,77662.0],["2000-06-05",2.9872,3.1578,2.9658,2.9658,960332.0],["2000-06-06",3.0085,3.0405,2.9872,3.0085,448628.0],["2000-06-07",2.9765,3.1258,2.9125,3.0405,55192.0],["2000-06-08",3.0938,3.1258,3.0405,3.1258,455724.0],["2000-06-09",3.1152,3.1365,3.0992,3.1365,601982.0],["2000-06-12",3.1205,3.1578,3.0725,3.0725,56374.0],["2000-06-13",3.0725,3.1578,3.0725,3.1525,419850.0],["2000-06-14",3.1472,3.1472,3.1365,3.1472,44547.0],["2000-06-15",3.1152,3.1472,3.0085,3.1152,267285.0],["2000-06-16",3.1578,3.1578,2.7738,2.9018,689500.0],["2000-06-19",2.8911,3.0085,2.8591,2.9978,227468.0],["2000-06-20",2.9872,2.9872,2.8805,2.9445,30750.0],["2000-06-21",2.8805,2.9445,2.8805,2.9445,60316.0],["2000-06-22",2.9018,2.9445,2.8378,2.8378,357168.0],["2000-06-23",2.8485,2.8911,2.8165,2.8218,45730.0],["2000-06-26",2.8058,2.8058,2.7311,2.7418,200266.0],["2000-06-27",2.7418,2.7418,2.7098,2.7311,108018.0],["2000-06-28",2.7311,2.8165,2.7311,2.7418,148623.0],["2000-06-29",2.7418,2.8271,2.7311,2.7951,50461.0],["2000-06-30",2.7524,2.8911,2.4324,2.8485,598828.0],["2000-07-03",2.8165,3.0725,2.6884,3.0725,42576.0],["2000-07-05",3.0725,3.0725,2.6884,2.9872,203420.0],["2000-07-06",2.9872,2.9872,2.7311,2.9872,47701.0],["2000-07-07",3.0085,3.0512,2.9018,2.9018,44547.0],["2000-07-10",2.9018,3.0938,2.9018,3.0618,105652.0],["2000-07-11",3.0725,3.0938,2.9872,3.0832,82393.0],["2000-07-12",3.0725,3.1685,3.0512,3.1418,814075.0],["2000-07-13",3.1258,3.1792,3.0512,3.0618,76085.0],["2000-07-14",3.0405,3.0725,2.9018,2.9018,68989.0],["2000-07-17",2.9551,3.0938,2.9231,2.9551,528656.0],["2000-07-18",3.0085,3.0725,2.9658,3.0725,686346.0],["2000-07-19",2.9978,3.0938,2.9658,3.0938,3154.0],["2000-07-20",3.0298,3.0725,3.0085,3.0618,54009.0],["2000-07-21",3.0192,3.0512,2.9338,2.9338,156507.0],["2000-07-24",2.9018,2.9872,2.9018,2.9125,50067.0],["2000-07-25",2.9551,2.9551,2.8591,2.8805,93037.0],["2000-07-26",2.9018,3.0192,2.8165,2.9872,148229.0],["2000-07-27",3.0192,3.0512,2.9018,3.0192,162815.0],["2000-07-28",3.0298,3.0512,2.8805,2.8805,203420.0],["2000-07-31",2.8805,3.0512,2.8805,3.0512,69384.0],["2000-08-01",3.0192,3.0192,2.8591,2.9018,29173.0],["2000-08-02",2.9018,3.0725,2.9018,3.0512,192776.0],["2000-08-03",2.9551,3.0298,2.9551,2.9551,44153.0],["2000-08-04",2.9658,2.9765,2.9231,2.9445,40999.0],["2000-08-07",2.9445,2.9872,2.9018,2.9872,11038.0],["2000-08-08",2.9658,2.9872,2.9018,2.9872,40999.0],["2000-08-09",3.0192,3.0245,2.7951,2.8165,89883.0],["2000-08-10",2.8165,2.9765,2.8165,2.9765,113931.0],["2000-08-11",2.9231,2.9872,2.8911,2.9872,102104.0],["2000-08-14",2.9605,2.9658,2.9551,2.9658,55192.0],["2000-08-15",2.9551,2.9765,2.9445,2.9765,112354.0],["2000-08-16",2.9551,2.9658,2.8378,2.9231,25625.0],["2000-08-17",2.9338,2.9338,2.7951,2.7951,42576.0],["2000-08-18",2.7845,2.8165,2.7524,2.8058,101710.0],["2000-08-21",2.8111,2.8698,2.7845,2.8698,11433.0],["2000-08-22",2.8165,2.9658,2.8165,2.8805,56374.0],["2000-08-23",2.8591,2.9445,2.8058,2.8698,171488.0],["2000-08-24",2.8805,2.8911,2.8591,2.8591,219583.0],["2000-08-25",2.8805,2.8805,2.8378,2.8591,17740.0],["2000-08-28",2.8378,2.8805,2.7738,2.8058,44942.0],["2000-08-29",2.8165,2.8591,2.7951,2.8591,79633.0],["2000-08-30",2.8378,2.8378,2.7311,2.7951,76085.0],["2000-08-31",2.8378,2.9872,2.7845,2.9872,208545.0],["2000-09-01",2.9445,2.9445,2.8165,2.8165,314986.0],["2000-09-05",2.8165,2.9445,2.8165,2.8805,255064.0],["2000-09-06",2.8698,2.9231,2.8698,2.8805,59922.0],["2000-09-07",2.9018,2.9658,2.8911,2.9658,82393.0],["2000-09-08",2.9018,2.9445,2.9018,2.9445,136796.0],["2000-09-11",2.9125,3.0725,2.9125,3.0725,233381.0],["2000-09-12",3.0725,3.1152,2.9658,3.0725,70172.0],["2000-09-13",3.0725,3.0725,2.9551,2.9658,73326.0],["2000-09-14",2.9551,3.0298,2.9551,3.0298,28778.0],["2000-09-15",2.9231,2.9658,2.9018,2.9658,101316.0],["2000-09-18",2.9445,3.0512,2.9445,3.0192,207362.0],["2000-09-19",2.9978,3.0938,2.9978,3.0725,143104.0],["2000-09-20",3.0725,3.1685,3.0725,3.1578,80816.0],["2000-09-21",3.1045,3.1898,3.1045,3.1685,131277.0],["2000-09-22",3.1045,3.1472,3.0192,3.0938,51643.0],["2000-09-25",3.0725,3.0832,3.0512,3.0512,52826.0],["2000-09-26",3.0085,3.0725,3.0085,3.0725,76874.0],["2000-09-27",3.0618,3.0618,2.9658,2.9658,88306.0],["2000-09-28",2.9658,3.0618,2.9658,3.0298,46124.0],["2000-09-29",3.0405,3.0618,2.9658,2.9658,112354.0],["2000-10-02",2.9658,3.0192,2.9231,2.9231,170699.0],["2000-10-03",2.9658,2.9872,2.9445,2.9658,108806.0],["2000-10-04",2.9445,2.9872,2.9445,2.9658,34692.0],["2000-10-05",2.9551,2.9872,2.9551,2.9658,89883.0],["2000-10-06",2.9711,2.9711,2.9018,2.9445,54797.0],["2000-10-09",2.9445,2.9872,2.9125,2.9872,599222.0],["2000-10-10",2.9551,2.9765,2.9231,2.9765,219189.0],["2000-10-11",2.9125,2.9872,2.9018,2.9658,485291.0],["2000-10-12",2.9338,2.9978,2.9338,2.9338,92643.0],["2000-10-13",2.9365,2.9445,2.9338,2.9445,36663.0],["2000-10-16",2.9338,3.0192,2.7845,2.7845,382792.0],["2000-10-17",2.7631,2.8058,2.6991,2.7738,121027.0],["2000-10-18",2.7311,2.8698,2.7311,2.8058,24836.0],["2000-10-19",2.8911,2.9338,2.8911,2.9338,4336.0],["2000-10-20",2.9551,2.9765,2.9125,2.9445,162026.0],["2000-10-23",2.9445,2.9872,2.8911,2.9018,204209.0],["2000-10-24",2.8911,3.0192,2.8591,2.8591,248756.0],["2000-10-25",2.8591,2.8805,2.7738,2.8378,56374.0],["2000-10-26",2.7631,2.8805,2.7631,2.8805,33509.0],["2000-10-27",2.7845,2.9231,2.7845,2.9018,35874.0],["2000-10-30",2.7658,2.9338,2.7631,2.9231,66230.0],["2000-10-31",2.9018,3.0085,2.9018,2.9658,139950.0],["2000-11-01",2.9658,2.9872,2.9445,2.9765,463609.0],["2000-11-02",2.9551,2.9765,2.9445,2.9658,157296.0],["2000-11-03",2.9765,3.0085,2.9551,2.9978,162026.0],["2000-11-06",2.9765,2.9978,2.9551,2.9551,89095.0],["2000-11-07",2.9551,2.9872,2.9551,2.9872,165575.0],["2000-11-08",2.9872,2.9872,2.9551,2.9551,20105.0],["2000-11-09",2.9018,2.9872,2.9018,2.9872,152565.0],["2000-11-10",2.9658,2.9872,2.9658,2.9872,7885.0],["2000-11-13",2.9018,2.9978,2.9018,2.9978,421821.0],["2000-11-14",2.9925,3.0298,2.9551,3.0298,37846.0],["2000-11-15",3.0352,3.1578,2.9765,3.1472,221554.0],["2000-11-16",3.0832,3.3712,3.0832,3.2219,260583.0],["2000-11-17",3.3765,3.4032,3.2859,3.3712,348889.0],["2000-11-20",3.3819,3.3819,3.2859,3.3499,275169.0],["2000-11-21",3.2965,3.4032,3.2859,3.3712,320505.0],["2000-11-22",3.3605,3.3605,3.1792,3.2965,88306.0],["2000-11-24",3.3179,3.4032,3.3125,3.4032,17740.0],["2000-11-27",3.2859,3.8193,3.2859,3.8193,357956.0],["2000-11-28",3.7126,3.7553,3.3819,3.4459,111566.0],["2000-11-29",3.4139,3.5739,3.4139,3.5312,48490.0],["2000-11-30",3.4779,3.5739,3.4779,3.5206,136796.0],["2000-12-01",3.5632,3.7339,3.5446,3.6273,160844.0],["2000-12-04",3.6273,3.7126,3.6273,3.7126,102104.0],["2000-12-05",3.6273,3.7553,3.6273,3.7553,84364.0],["2000-12-06",3.6299,3.7339,3.6059,3.7206,148229.0],["2000-12-07",3.7553,3.9473,3.6273,3.798,450599.0],["2000-12-08",3.7233,4.2247,3.7233,3.926,361899.0],["2000-12-11",3.9046,3.958,3.8833,3.9366,280688.0],["2000-12-12",3.9153,3.9686,3.9153,3.9153,974918.0],["2000-12-13",3.9526,3.9686,3.7553,3.894,330361.0],["2000-12-14",3.8406,3.9366,3.4672,3.5419,68595.0],["2000-12-15",3.5632,3.8833,3.5632,3.8833,223131.0],["2000-12-18",3.878,3.926,3.8513,3.8513,208151.0],["2000-12-19",3.8406,3.9473,3.7553,3.798,218795.0],["2000-12-20",3.7553,3.7553,3.5419,3.6486,143104.0],["2000-12-21",3.6486,3.7339,3.6166,3.6379,260977.0],["2000-12-22",3.6646,3.8406,3.6593,3.7659,278717.0],["2000-12-26",3.8513,3.8726,3.83,3.8406,173853.0],["2000-12-27",3.8433,3.8513,3.6593,3.7659,179372.0],["2000-12-28",3.7873,3.926,3.7659,3.8833,847190.0],["2000-12-29",3.8726,3.99,3.8193,3.894,273198.0],["2001-01-02",3.9366,3.9366,3.6913,3.7446,379244.0],["2001-01-03",3.7126,3.862,3.7126,3.83,111171.0],["2001-01-04",3.7979,4.054,3.7979,3.862,1149954.0],["2001-01-05",4.0273,4.0327,3.8193,3.8406,199478.0],["2001-01-08",3.8406,3.9473,3.7659,3.926,361504.0],["2001-01-09",3.926,3.958,3.8406,3.9153,232593.0],["2001-01-10",3.9153,3.9686,3.9153,3.9233,119844.0],["2001-01-11",3.8406,4.1287,3.8406,3.9153,161238.0],["2001-01-12",3.9473,4.1607,3.9473,4.1607,901987.0],["2001-01-16",4.182,4.3847,4.15,4.3847,1229982.0],["2001-01-17",4.406,4.6941,4.31,4.31,961121.0],["2001-01-18",4.3474,4.3847,4.31,4.3527,315774.0],["2001-01-19",4.31,4.3527,4.2247,4.2674,406446.0],["2001-01-22",4.31,4.31,4.206,4.2194,240871.0],["2001-01-23",4.214,4.31,4.1713,4.294,548761.0],["2001-01-24",4.2994,4.4167,4.2674,4.3634,337062.0],["2001-01-25",4.27,4.3607,4.2674,4.278,325236.0],["2001-01-26",4.2807,4.374,4.278,4.3314,719461.0],["2001-01-29",4.2994,4.5021,4.2994,4.4487,40605.0],["2001-01-30",4.5234,4.5234,4.2887,4.31,171882.0],["2001-01-31",4.3527,4.374,4.2994,4.31,251516.0],["2001-02-01",4.342,4.5447,4.2887,4.374,185286.0],["2001-02-02",4.2887,4.4381,4.2887,4.4274,194747.0],["2001-02-05",4.3954,4.4167,4.31,4.374,256640.0],["2001-02-06",4.374,4.4701,4.374,4.4701,85547.0],["2001-02-07",4.3954,4.3954,4.3207,4.342,169517.0],["2001-02-08",4.2994,4.3234,4.182,4.2354,59134.0],["2001-02-09",4.2194,4.246,4.118,4.15,148623.0],["2001-02-12",3.9793,4.3314,3.9686,4.2567,489627.0],["2001-02-13",4.2567,4.4381,4.0113,4.086,223920.0],["2001-02-14",4.0327,4.0647,4.0113,4.054,516829.0],["2001-02-15",3.9793,4.246,3.9793,4.2247,193959.0],["2001-02-16",4.214,4.2247,4.0753,4.1073,226679.0],["2001-02-20",4.0327,4.182,4.0327,4.118,145863.0],["2001-02-21",4.118,4.2247,4.0113,4.2247,203814.0],["2001-02-22",4.0753,4.2354,4.0753,4.2247,313803.0],["2001-02-23",4.142,4.246,4.142,4.2354,521954.0],["2001-02-26",4.2034,4.31,4.2034,4.31,186863.0],["2001-02-27",4.278,4.2994,4.2567,4.2674,45336.0],["2001-02-28",4.2994,4.3527,4.2674,4.2674,769133.0],["2001-03-01",4.2674,4.2887,4.1607,4.1607,413542.0],["2001-03-02",4.2033,4.2033,4.1287,4.15,304342.0],["2001-03-05",4.142,4.1927,4.142,4.1927,68595.0],["2001-03-06",4.182,4.2033,4.1393,4.1713,79633.0],["2001-03-07",4.1393,4.2674,4.1393,4.2247,77662.0],["2001-03-08",4.2354,4.2674,4.182,4.246,157296.0],["2001-03-09",4.2247,4.2247,4.1287,4.1927,220766.0],["2001-03-12",4.182,4.182,4.1287,4.158,570838.0],["2001-03-13",4.1287,4.1393,4.0967,4.118,393831.0],["2001-03-14",4.1127,4.1153,4.022,4.0433,441138.0],["2001-03-15",4.054,4.0967,4.0113,4.0433,411571.0],["2001-03-16",4.0807,4.1073,4.0433,4.0433,218795.0],["2001-03-19",4.054,4.0647,4.0113,4.0647,892525.0],["2001-03-20",4.0753,4.2247,4.0753,4.0967,206574.0],["2001-03-21",4.0967,4.2567,4.0967,4.2033,73326.0],["2001-03-22",4.2034,4.4167,4.086,4.4167,131671.0],["2001-03-23",4.3767,4.414,4.1927,4.2674,57557.0],["2001-03-26",4.2247,4.4381,4.2247,4.3954,188834.0],["2001-03-27",4.374,4.4034,4.3314,4.3954,86730.0],["2001-03-28",4.3314,4.342,4.118,4.182,140738.0],["2001-03-29",4.182,4.2247,4.1393,4.182,233381.0],["2001-03-30",4.19,4.3207,4.182,4.31,134431.0],["2001-04-02",4.2247,4.3634,4.1927,4.3527,123787.0],["2001-04-03",4.2887,4.2887,4.1607,4.182,256640.0],["2001-04-04",4.1713,4.1927,4.1713,4.1927,120633.0],["2001-04-05",4.214,4.3207,4.214,4.2887,152171.0],["2001-04-06",4.2887,4.2887,4.2354,4.2354,35086.0],["2001-04-09",4.2025,4.2486,4.1632,4.2281,63864.0],["2001-04-10",4.2247,4.293,4.2247,4.2588,135219.0],["2001-04-11",4.2844,4.2844,4.182,4.2179,250727.0],["2001-04-12",4.2247,4.2674,4.1837,4.2298,52432.0],["2001-04-16",4.1837,4.2674,4.182,4.2674,72932.0],["2001-04-17",4.2674,4.4312,4.2554,4.2657,85153.0],["2001-04-18",4.31,4.4329,4.31,4.4295,206180.0],["2001-04-19",4.4142,4.8221,4.4142,4.6241,1122359.0],["2001-04-20",4.6839,4.8563,4.66,4.7026,605135.0],["2001-04-23",4.6412,4.7846,4.6412,4.6685,150988.0],["2001-04-24",4.6685,4.759,4.5883,4.6258,214458.0],["2001-04-25",4.6087,4.7624,4.6087,4.7112,291332.0],["2001-04-26",4.7095,4.7112,4.6856,4.6941,174247.0],["2001-04-27",4.6617,4.7624,4.6617,4.6856,293698.0],["2001-04-30",4.7265,4.7794,4.677,4.689,195930.0],["2001-05-01",4.6839,4.7368,4.6685,4.7351,1257972.0],["2001-05-02",4.7163,4.9655,4.7163,4.9331,257035.0],["2001-05-03",4.9058,4.9314,4.8648,4.8836,190411.0],["2001-05-04",4.8648,4.9211,4.8563,4.8955,1335240.0],["2001-05-07",4.875,5.0389,4.875,5.0099,200266.0],["2001-05-08",5.0048,5.0628,5.0048,5.0474,118268.0],["2001-05-09",5.0355,5.0526,5.0013,5.044,210122.0],["2001-05-10",4.9501,5.015,4.9501,5.0013,93826.0],["2001-05-11",5.0116,5.0116,4.8341,4.9075,245208.0],["2001-05-14",4.9245,4.9331,4.8921,4.9331,27202.0],["2001-05-15",4.9331,4.9501,4.916,4.9228,100133.0],["2001-05-16",4.9211,5.0782,4.9006,5.0782,518012.0],["2001-05-17",4.9928,5.056,4.9331,5.0372,2314101.0],["2001-05-18",4.9928,5.0696,4.9331,5.0355,608289.0],["2001-05-21",5.0355,5.0696,4.9911,5.0252,78057.0],["2001-05-22",5.0252,5.0252,4.9484,4.9792,102104.0],["2001-05-23",4.9792,5.0099,4.9416,4.9928,53220.0],["2001-05-24",4.9843,4.9979,4.8221,4.8716,435619.0],["2001-05-25",4.8221,4.8238,4.7504,4.7726,316957.0],["2001-05-29",4.7368,4.7555,4.7214,4.7555,143498.0],["2001-05-30",4.7368,4.8648,4.7282,4.846,33115.0],["2001-05-31",4.8648,4.8665,4.7112,4.7692,411965.0],["2001-06-01",4.8648,4.8648,4.692,4.7346,80107.0],["2001-06-04",4.6941,4.8541,4.5959,4.628,118583.0],["2001-06-05",4.5959,4.66,4.5959,4.6365,105652.0],["2001-06-06",4.6173,4.6344,4.5831,4.6109,329572.0],["2001-06-07",4.6194,4.6301,4.4807,4.5063,668290.0],["2001-06-08",4.4978,4.4978,4.2887,4.3335,594491.0],["2001-06-11",4.325,4.374,4.2887,4.31,192697.0],["2001-06-12",4.2887,4.31,4.2524,4.2674,859095.0],["2001-06-13",4.2674,4.2674,4.2247,4.2482,478747.0],["2001-06-14",4.2354,4.2695,4.2033,4.2033,53615.0],["2001-06-15",4.2994,4.31,4.2033,4.2396,202474.0],["2001-06-18",4.2396,4.2396,3.9473,3.9473,139713.0],["2001-06-19",3.9708,4.054,3.926,4.0006,164944.0],["2001-06-20",4.0028,4.0561,3.9388,4.054,1028454.0],["2001-06-21",4.0775,4.3207,4.054,4.2695,987139.0],["2001-06-22",4.2738,4.2738,4.2247,4.2354,512493.0],["2001-06-25",4.2844,4.453,4.2396,4.453,158952.0],["2001-06-26",4.4167,4.4167,4.2354,4.278,206259.0],["2001-06-27",4.342,4.4594,4.342,4.4381,414725.0],["2001-06-28",4.4018,4.6898,4.4018,4.6706,70645.0],["2001-06-29",4.6194,4.9096,4.6194,4.8648,394540.0],["2001-07-02",4.9181,4.9181,4.7154,4.7794,419455.0],["2001-07-03",4.7325,4.7773,4.7282,4.773,200266.0],["2001-07-05",4.7432,4.7965,4.7432,4.7944,128990.0],["2001-07-06",4.7794,4.7901,4.6151,4.628,177244.0],["2001-07-09",4.6194,4.6429,4.5554,4.581,229912.0],["2001-07-10",4.5789,4.7453,4.5789,4.6194,97137.0],["2001-07-11",4.645,4.724,4.628,4.7154,123629.0],["2001-07-12",4.7133,4.8563,4.6578,4.8008,164944.0],["2001-07-13",4.8733,4.9288,4.7922,4.7965,153590.0],["2001-07-16",4.8648,4.9288,4.7901,4.7901,291727.0],["2001-07-17",4.8178,5.3406,4.8178,5.2275,987139.0],["2001-07-18",5.2062,5.6094,5.1976,5.6009,1604653.0],["2001-07-19",5.5156,5.7396,5.5156,5.7396,523215.0],["2001-07-20",5.6991,5.8249,5.6841,5.6841,422294.0],["2001-07-23",5.6841,5.7076,5.3129,5.3982,574938.0],["2001-07-24",5.3491,5.6116,5.3491,5.5476,227704.0],["2001-07-25",5.4409,5.6244,5.4366,5.6244,192066.0],["2001-07-26",5.6329,5.8036,5.5476,5.8036,112906.0],["2001-07-27",5.8036,5.8377,5.6542,5.8377,180397.0],["2001-07-30",5.8826,6.1023,5.7631,5.9743,297088.0],["2001-07-31",5.8484,6.2517,5.8356,5.9444,607737.0],["2001-08-01",6.177,6.209,5.9359,6.1663,169674.0],["2001-08-02",5.9679,6.2325,5.9679,6.1322,209097.0],["2001-08-03",6.145,6.4971,6.0938,6.2367,269650.0],["2001-08-06",6.3989,6.3989,5.9231,5.9274,203735.0],["2001-08-07",5.9252,6.0767,5.8548,5.8676,108806.0],["2001-08-08",5.8676,5.9508,5.5582,5.6905,502716.0],["2001-08-09",5.8356,5.889,5.522,5.7631,230543.0],["2001-08-10",5.7695,5.7737,5.6137,5.7503,60868.0],["2001-08-13",5.6692,5.8164,5.6649,5.7183,167151.0],["2001-08-14",5.7161,5.7695,5.6521,5.7076,216035.0],["2001-08-15",5.6649,5.81,5.6649,5.778,203105.0],["2001-08-16",5.7588,5.9956,5.6009,5.9722,100606.0],["2001-08-17",6.0042,6.0042,5.6436,5.7183,197743.0],["2001-08-20",5.7076,5.8207,5.6436,5.7183,153275.0],["2001-08-21",5.7609,5.7609,5.6436,5.6436,27123.0],["2001-08-22",5.7588,5.874,5.554,5.6756,176613.0],["2001-08-23",5.5625,5.7247,5.5177,5.7161,132775.0],["2001-08-24",5.7289,5.7375,5.6606,5.7375,310019.0],["2001-08-27",5.7247,5.7481,5.4516,5.5518,253566.0],["2001-08-28",5.5518,5.6649,5.5177,5.5646,332411.0],["2001-08-29",5.6308,5.6628,5.4409,5.443,211935.0],["2001-08-30",5.4323,5.8826,5.4302,5.8826,463293.0],["2001-08-31",5.8676,5.8762,5.7695,5.7823,399586.0],["2001-09-04",5.7695,6.1343,5.7695,6.0703,350387.0],["2001-09-05",6.0404,6.0853,5.7417,5.7844,722851.0],["2001-09-06",5.7609,5.8783,5.7524,5.7631,36269.0],["2001-09-07",5.7609,5.7737,5.4302,5.5454,130252.0],["2001-09-10",5.4302,5.5454,5.3257,5.411,212566.0],["2001-09-17",5.2915,5.2937,4.8861,4.9715,162736.0],["2001-09-18",4.8648,4.9501,4.6301,4.8627,211305.0],["2001-09-19",5.0141,5.4195,4.9075,4.9715,745874.0],["2001-09-20",5.0184,5.1827,4.9395,5.0077,1088692.0],["2001-09-21",5.0077,5.1742,4.8989,4.9651,872341.0],["2001-09-24",5.0782,5.2915,5.0141,5.1315,330518.0],["2001-09-25",5.1208,5.1315,5.0376,5.1208,195851.0],["2001-09-26",5.1208,5.1678,4.9032,4.9032,191751.0],["2001-09-27",4.9032,4.9501,4.4594,4.948,464555.0],["2001-09-28",4.9608,5.1422,4.8157,4.9053,268704.0],["2001-10-01",5.1208,5.155,4.724,4.9032,204051.0],["2001-10-02",4.8456,5.1528,4.8456,5.0419,340610.0],["2001-10-03",4.9181,5.3534,4.8968,5.3513,249781.0],["2001-10-04",5.3662,5.7801,5.2489,5.5006,408732.0],["2001-10-05",5.4729,5.6649,5.3171,5.6543,132775.0],["2001-10-08",5.3363,5.6265,5.3342,5.4323,136560.0],["2001-10-09",5.3982,5.4089,5.3449,5.3662,72222.0],["2001-10-10",5.3641,5.5582,5.3641,5.4836,105337.0],["2001-10-11",5.5732,6.049,5.5262,5.6863,1185198.0],["2001-10-12",5.6244,5.8249,5.6244,5.7609,1288327.0],["2001-10-15",5.7076,5.7716,5.539,5.7076,519115.0],["2001-10-16",5.7588,5.7609,5.5497,5.6649,205943.0],["2001-10-17",5.7183,5.7609,5.6329,5.682,275011.0],["2001-10-18",5.7588,5.7609,5.3875,5.5262,164628.0],["2001-10-19",5.5262,5.5262,5.4323,5.4985,585345.0],["2001-10-22",5.4985,5.5113,5.4217,5.4942,334618.0],["2001-10-23",5.4942,5.5369,5.4217,5.5006,199320.0],["2001-10-24",5.4836,5.4836,5.4003,5.4345,111645.0],["2001-10-25",5.3982,5.4003,5.2318,5.2787,140659.0],["2001-10-26",5.3363,5.3598,5.044,5.0974,422294.0],["2001-10-29",5.1294,5.1592,5.0291,5.044,198689.0],["2001-10-30",5.0888,5.1038,4.9395,4.9395,524792.0],["2001-10-31",4.9608,5.108,4.9288,5.0141,484739.0],["2001-11-01",5.2809,5.3342,4.9821,5.3065,702982.0],["2001-11-02",5.2275,5.475,5.2275,5.4387,682167.0],["2001-11-05",5.3854,5.6543,5.3619,5.5796,1865473.0],["2001-11-06",5.5092,5.6863,5.5092,5.6543,280688.0],["2001-11-07",5.6543,5.7716,5.6286,5.6286,776150.0],["2001-11-08",5.6863,5.7225,5.5049,5.5924,152644.0],["2001-11-09",5.5156,5.5561,5.4238,5.4345,275011.0],["2001-11-12",5.554,5.5582,5.4217,5.539,35007.0],["2001-11-13",5.5006,5.5881,5.4516,5.5646,260819.0],["2001-11-14",5.6201,5.9103,5.5966,5.889,146967.0],["2001-11-15",5.8463,6.2517,5.8463,6.1173,344395.0],["2001-11-16",6.1173,6.3584,6.1173,6.1877,663875.0],["2001-11-19",6.1983,6.2495,6.1877,6.2303,183236.0],["2001-11-20",6.2517,6.2517,6.1471,6.1557,489785.0],["2001-11-21",6.177,6.177,6.113,6.1237,169044.0],["2001-11-23",6.113,6.2922,6.0895,6.2026,88622.0],["2001-11-26",6.1493,6.2496,6.0959,6.1727,118583.0],["2001-11-27",6.1983,6.1983,6.0597,6.0917,284473.0],["2001-11-28",6.1194,6.1194,5.953,5.9636,497039.0],["2001-11-29",5.921,6.0255,5.9146,5.9636,233381.0],["2001-11-30",5.8676,6.0276,5.8463,5.9786,311595.0],["2001-12-03",5.9679,6.1343,5.9402,6.1087,295511.0],["2001-12-04",6.145,6.209,6.1045,6.1642,297088.0],["2001-12-05",6.1877,6.5931,6.1877,6.3072,459509.0],["2001-12-06",6.3328,6.3328,6.1386,6.2389,257350.0],["2001-12-07",6.2389,6.241,6.145,6.1877,197743.0],["2001-12-10",6.2389,6.2944,6.177,6.2666,255142.0],["2001-12-11",6.1983,6.2303,6.0276,6.0554,102499.0],["2001-12-12",6.1877,6.1941,6.017,6.1343,54561.0],["2001-12-13",6.1237,6.1663,5.8783,5.8783,116691.0],["2001-12-14",6.0212,6.0212,5.7609,5.7695,162105.0],["2001-12-17",5.7695,6.1493,5.746,5.9615,451624.0],["2001-12-18",5.9679,6.2303,5.9359,6.1237,275011.0],["2001-12-19",6.0106,6.2239,6.0106,6.1087,911764.0],["2001-12-20",6.081,6.1834,5.8356,5.9252,414409.0],["2001-12-21",5.9764,6.0917,5.921,6.0298,572099.0],["2001-12-24",5.9914,6.2069,5.9914,6.1706,150436.0],["2001-12-26",6.1877,6.2816,6.1471,6.2816,134983.0],["2001-12-27",6.2837,6.3392,6.241,6.2816,95245.0],["2001-12-28",6.2645,6.3477,6.209,6.3477,403686.0],["2001-12-31",6.241,6.3349,5.9252,5.9252,291411.0],["2002-01-02",6.081,6.2453,5.874,6.2303,346918.0],["2002-01-03",6.2517,6.3221,6.241,6.2837,826926.0],["2002-01-04",6.2303,6.6357,6.2303,6.401,858780.0],["2002-01-07",6.4992,6.576,6.401,6.4544,441847.0],["2002-01-08",6.5056,6.719,6.4544,6.6144,453832.0],["2002-01-09",6.6998,6.736,6.5184,6.6144,225497.0],["2002-01-10",6.4501,6.465,6.1023,6.4074,1364019.0],["2002-01-11",6.401,6.4074,6.2431,6.3968,714020.0],["2002-01-14",6.3157,6.3562,6.081,6.241,917756.0],["2002-01-15",6.305,6.4245,6.209,6.4096,218874.0],["2002-01-16",6.4074,6.4416,6.2624,6.3925,571153.0],["2002-01-17",6.4437,6.6976,6.3712,6.6741,1004801.0],["2002-01-18",6.7424,6.9878,6.6784,6.8171,7311139.0],["2002-01-22",6.7872,7.0134,6.7851,6.8299,2172653.0],["2002-01-23",6.8086,7.0411,6.8086,7.0411,761958.0],["2002-01-24",7.0518,7.3121,7.0497,7.0945,933209.0],["2002-01-25",7.0689,7.1542,7.0134,7.1542,456670.0],["2002-01-28",7.1692,7.5319,7.1649,7.4785,1211059.0],["2002-01-29",7.5426,7.5426,7.2246,7.2332,924063.0],["2002-01-30",7.2844,7.4252,7.1628,7.4188,683744.0],["2002-01-31",7.4337,7.4892,7.3356,7.4785,432071.0],["2002-02-01",7.4892,7.4892,7.2652,7.3996,672390.0],["2002-02-04",7.3185,7.3911,7.2438,7.2758,223920.0],["2002-02-05",7.3399,7.4337,6.9515,7.3441,725689.0],["2002-02-06",7.3804,7.3804,6.9793,7.0305,1559869.0],["2002-02-07",7.0411,7.1308,7.0134,7.0582,684690.0],["2002-02-08",7.0859,7.0859,6.9985,7.0369,577776.0],["2002-02-11",7.0731,7.1862,7.0305,7.1222,442478.0],["2002-02-12",7.1585,7.3911,7.039,7.2502,342818.0],["2002-02-13",7.3591,7.4423,7.295,7.4401,552546.0],["2002-02-14",7.4615,7.47,7.2054,7.231,347549.0],["2002-02-15",7.1798,7.2758,6.943,7.1265,618460.0],["2002-02-19",7.0305,7.1222,6.8491,6.9067,406840.0],["2002-02-20",7.0657,7.5939,6.8301,7.4189,388600.0],["2002-02-21",7.3247,7.4425,7.0858,7.3382,476400.0],["2002-02-22",7.3416,7.7049,7.2339,7.567,543600.0],["2002-02-25",7.567,7.8563,7.5535,7.7352,743200.0],["2002-02-26",7.7352,8.2063,7.6208,8.075,896600.0],["2002-02-27",8.0077,8.4216,7.9438,8.4048,1164800.0],["2002-02-28",8.3005,8.3947,7.3819,7.5804,798600.0],["2002-03-01",7.5804,7.9909,7.4761,7.9236,607800.0],["2002-03-04",7.9068,8.1087,7.6713,8.1087,642800.0],["2002-03-05",7.9909,8.075,7.6881,7.7386,484600.0],["2002-03-06",7.7218,7.816,7.3516,7.4021,793000.0],["2002-03-07",7.4526,7.6679,7.318,7.3988,644400.0],["2002-03-08",7.715,7.715,7.4526,7.5535,376800.0],["2002-03-11",7.6376,7.6376,7.3012,7.4492,266200.0],["2002-03-12",7.1868,7.6545,6.5744,7.4021,552200.0],["2002-03-13",7.4526,7.6175,7.4526,7.5165,182000.0],["2002-03-14",7.5367,7.567,7.2675,7.4862,245600.0],["2002-03-15",7.4627,7.53,7.2675,7.318,423200.0],["2002-03-18",7.5266,7.6208,7.1161,7.3348,441800.0],["2002-03-19",7.3382,7.4055,6.8301,7.0421,546800.0],["2002-03-20",7.0825,7.4021,6.9984,7.2103,316200.0],["2002-03-21",7.3617,7.3651,6.7965,7.0421,394000.0],["2002-03-22",7.0488,7.3584,7.0354,7.2339,233000.0],["2002-03-25",7.17,7.3012,6.921,6.9378,397400.0],["2002-03-26",7.0488,7.0488,6.746,6.8638,1104200.0],["2002-03-27",6.8268,6.9311,6.7056,6.7528,870600.0],["2002-03-28",6.8032,6.8638,6.6316,6.7157,515200.0],["2002-04-01",6.8167,6.8806,6.6283,6.7662,241600.0],["2002-04-02",6.7191,6.8806,6.5778,6.7124,481400.0],["2002-04-03",6.6922,6.7628,6.6047,6.6821,486400.0],["2002-04-04",6.746,6.9916,6.6451,6.9479,681800.0],["2002-04-05",7.2002,7.2272,6.7662,7.0959,361000.0],["2002-04-08",7.106,7.2204,6.9479,7.1666,375000.0],["2002-04-09",7.0354,7.4829,7.032,7.3853,397800.0],["2002-04-10",7.4021,7.5367,7.318,7.5367,407000.0],["2002-04-11",7.4997,7.5703,7.1969,7.1969,281600.0],["2002-04-12",7.3214,7.6343,7.3214,7.6343,261400.0],["2002-04-15",7.5704,7.5737,6.8503,6.8503,450800.0],["2002-04-16",7.0657,7.7386,7.0152,7.6074,965400.0],["2002-04-17",7.8126,7.8126,7.4055,7.5199,252200.0],["2002-04-18",7.5367,7.5468,7.0017,7.032,288000.0],["2002-04-19",7.1464,7.1599,6.6787,6.7191,634000.0],["2002-04-22",6.7292,6.7326,6.1875,6.3086,1225600.0],["2002-04-23",6.3591,6.3927,5.9217,5.9352,1383800.0],["2002-04-24",6.1034,6.1067,5.7703,5.7972,1015200.0],["2002-04-25",5.8376,5.9082,5.7703,5.9015,539200.0],["2002-04-26",5.9385,6.2918,5.9049,6.2649,1085400.0],["2002-04-29",6.4197,6.5273,6.2312,6.4735,614200.0],["2002-04-30",6.4769,6.5912,6.3254,6.5912,749400.0],["2002-05-01",6.4499,6.8301,6.4466,6.7628,1176800.0],["2002-05-02",6.8301,6.9143,6.6956,6.7292,355200.0],["2002-05-03",6.8268,6.8806,6.7056,6.8268,355600.0],["2002-05-06",6.7157,6.7898,6.6249,6.6653,401600.0],["2002-05-07",6.7292,6.7965,6.6787,6.6989,486000.0],["2002-05-08",6.7965,6.9075,6.6821,6.847,338800.0],["2002-05-09",6.9143,6.9782,6.7999,6.8974,844600.0],["2002-05-10",6.9142,6.9142,6.5576,6.5845,752800.0],["2002-05-13",6.6619,6.8066,6.5475,6.6787,584000.0],["2002-05-14",6.6956,6.8806,6.6754,6.8234,701000.0],["2002-05-15",6.8234,7.1464,6.7999,6.9815,365800.0],["2002-05-16",7.032,7.032,6.7898,6.8133,343600.0],["2002-05-17",6.847,7.0657,6.8436,7.0657,180400.0],["2002-05-20",6.9984,7.0993,6.6316,6.7763,388600.0],["2002-05-21",6.746,6.8234,6.3187,6.5946,596400.0],["2002-05-22",6.5879,6.6013,6.46,6.5374,197800.0],["2002-05-23",6.6585,6.6888,6.4298,6.6888,350600.0],["2002-05-24",6.6888,6.7157,6.3927,6.3927,182200.0],["2002-05-28",6.5576,6.5576,6.3927,6.524,177600.0],["2002-05-29",6.5273,6.6787,6.3995,6.6417,393800.0],["2002-05-30",6.6417,6.7763,6.5946,6.7763,326200.0],["2002-05-31",6.8638,6.9916,6.6956,6.8974,438400.0],["2002-06-03",6.8301,6.9143,6.5273,6.5273,265400.0],["2002-06-04",6.6585,6.6754,6.4802,6.5441,334000.0],["2002-06-05",6.6114,6.7124,6.5105,6.7124,244800.0],["2002-06-06",6.7124,6.7292,6.4129,6.4129,207400.0],["2002-06-07",6.5408,6.6518,6.2918,6.6518,330400.0],["2002-06-10",6.6417,6.6855,6.5441,6.6182,275000.0],["2002-06-11",6.6888,6.7965,6.6518,6.7292,240600.0],["2002-06-12",6.7797,7.2137,6.709,7.1632,650200.0],["2002-06-13",7.1363,7.4728,7.1363,7.1935,532600.0],["2002-06-14",7.2238,7.4021,7.0657,7.2473,262600.0],["2002-06-17",7.2002,7.4156,7.2002,7.2978,197600.0],["2002-06-18",7.2339,7.3382,7.1363,7.1363,247800.0],["2002-06-19",7.2272,7.6208,7.1161,7.3718,1212600.0],["2002-06-20",7.355,7.7352,7.3516,7.6309,380400.0],["2002-06-21",7.6074,7.7419,7.5064,7.5064,557200.0],["2002-06-24",7.5199,7.7722,7.5064,7.7049,410000.0],["2002-06-25",7.7386,7.8765,7.4694,7.5737,428200.0],["2002-06-26",7.4526,7.6208,7.3214,7.493,581800.0],["2002-06-27",7.5468,8.001,7.4089,7.9741,681000.0],["2002-06-28",8.0111,8.1053,7.8732,8.0515,769800.0],["2002-07-01",8.075,8.0986,7.6074,7.6746,427800.0],["2002-07-02",7.5704,7.89,7.5401,7.6074,419600.0],["2002-07-03",7.5199,7.752,7.3214,7.4021,304600.0],["2002-07-05",7.4021,7.7722,7.3685,7.4223,354200.0],["2002-07-08",7.4021,7.6847,7.355,7.3752,391800.0],["2002-07-09",7.5031,7.6444,7.4055,7.4963,199800.0],["2002-07-10",7.5401,7.7722,7.429,7.5401,161400.0],["2002-07-11",7.4358,7.5165,6.8974,7.1834,489000.0],["2002-07-12",7.1498,7.4526,7.1498,7.318,246400.0],["2002-07-15",7.2911,7.5401,6.8133,6.847,453200.0],["2002-07-16",6.847,7.0657,6.7797,6.8739,414000.0],["2002-07-17",6.921,7.0017,6.4096,6.7393,672200.0],["2002-07-18",6.6451,6.9647,6.6451,6.8133,318000.0],["2002-07-19",6.7628,6.9042,6.5946,6.7292,363200.0],["2002-07-22",6.6956,6.958,6.6451,6.7898,456000.0],["2002-07-23",6.7999,6.7999,6.4937,6.6013,253200.0],["2002-07-24",6.5441,6.7898,6.524,6.7898,458400.0],["2002-07-25",6.6451,7.0657,6.6451,6.958,181000.0],["2002-07-26",6.8974,7.0959,6.7528,7.0758,146400.0],["2002-07-29",7.0488,7.5771,7.0488,7.3786,436000.0],["2002-07-30",7.2776,7.4627,6.9815,7.1027,1007400.0],["2002-07-31",7.1666,7.1666,6.7124,6.7157,619600.0],["2002-08-01",6.7628,6.8638,6.5105,6.5879,498400.0],["2002-08-02",6.5441,6.5475,6.1909,6.275,466000.0],["2002-08-05",6.2582,6.3423,6.0226,6.0294,354600.0],["2002-08-06",6.063,6.3826,6.0563,6.3759,531400.0],["2002-08-07",6.3826,6.5374,6.2783,6.5374,315000.0],["2002-08-08",6.4264,6.5576,6.2312,6.4802,548800.0],["2002-08-09",6.4264,6.5744,6.2817,6.4802,372600.0],["2002-08-12",6.4836,6.6384,6.2918,6.6114,324400.0],["2002-08-13",6.6114,6.6283,6.238,6.2716,449600.0],["2002-08-14",6.2413,6.3187,6.0933,6.2985,330800.0],["2002-08-15",6.2615,6.4937,6.174,6.3658,419000.0],["2002-08-16",6.5004,6.5744,6.3154,6.4701,279000.0],["2002-08-19",6.5105,6.6686,6.4264,6.5475,345400.0],["2002-08-20",6.5441,6.6114,6.4264,6.6114,257600.0],["2002-08-21",6.6081,6.8941,6.5307,6.8941,297000.0],["2002-08-22",6.8941,6.9513,6.7292,6.8671,464200.0],["2002-08-23",6.8301,6.8638,6.598,6.6013,378800.0],["2002-08-26",6.7124,6.8032,6.5105,6.8032,382000.0],["2002-08-27",6.8268,6.8503,6.5913,6.6922,450600.0],["2002-08-28",6.6922,6.7729,6.6114,6.7292,467000.0],["2002-08-29",6.524,6.5273,5.8746,6.3894,1050000.0],["2002-08-30",6.3759,6.4365,6.174,6.1909,351800.0],["2002-09-03",6.3288,6.4937,6.0967,6.137,738600.0],["2002-09-04",6.0866,6.3927,6.0596,6.3692,580400.0],["2002-09-05",6.2245,6.2918,6.0731,6.1404,382600.0],["2002-09-06",6.1236,6.4533,6.1135,6.4533,349800.0],["2002-09-09",6.4499,6.5812,6.2077,6.5105,368800.0],["2002-09-10",6.5441,6.7561,6.5105,6.6754,281200.0],["2002-09-11",6.7427,6.8907,6.7427,6.7931,131400.0],["2002-09-12",6.8369,6.8369,6.6013,6.6619,162000.0],["2002-09-13",6.5812,6.8402,6.497,6.7763,142600.0],["2002-09-16",6.7729,6.7729,6.4903,6.4937,222200.0],["2002-09-17",6.497,6.5408,5.989,6.026,846000.0],["2002-09-18",6.0092,6.0664,5.8039,6.0395,1008600.0],["2002-09-19",6.0395,6.1067,5.8914,5.989,523200.0],["2002-09-20",6.1404,6.2245,5.989,6.0563,622000.0],["2002-09-23",6.0159,6.0933,6.0092,6.0496,227600.0],["2002-09-24",6.0495,6.2144,5.8275,6.1101,432000.0],["2002-09-25",6.1101,6.201,6.0967,6.1841,288800.0],["2002-09-26",6.2043,6.5004,6.2043,6.4533,289600.0],["2002-09-27",6.3894,6.5105,6.2245,6.3154,408600.0],["2002-09-30",6.2884,6.3389,6.137,6.3053,279800.0],["2002-10-01",6.2918,6.6249,6.0967,6.5408,440400.0],["2002-10-02",6.5711,6.5711,6.4297,6.4297,446400.0],["2002-10-03",6.4264,6.6417,6.3927,6.4567,213800.0],["2002-10-04",6.4567,6.4769,6.174,6.2582,225200.0],["2002-10-07",6.2245,6.2245,5.7232,5.8039,1107200.0],["2002-10-08",5.7366,6.1337,5.703,6.1168,568000.0],["2002-10-09",6.0731,6.0899,5.6626,5.6761,398600.0],["2002-10-10",5.6828,6.1067,5.6424,6.0798,201400.0],["2002-10-11",6.0529,6.3793,6.0529,6.3793,291200.0],["2002-10-14",6.3759,6.4769,6.1572,6.3019,265600.0],["2002-10-15",6.3927,6.746,6.3355,6.6585,240400.0],["2002-10-16",6.6417,6.6417,6.2178,6.2985,363400.0],["2002-10-17",6.3759,6.6384,6.3355,6.6283,190400.0],["2002-10-18",6.561,6.561,6.3086,6.423,381400.0],["2002-10-21",6.4769,6.8503,6.3456,6.7696,665600.0],["2002-10-22",6.7662,6.7999,6.4499,6.6518,315600.0],["2002-10-23",6.6956,6.7292,6.5509,6.6619,383000.0],["2002-10-24",6.6619,6.6619,6.4937,6.5643,389800.0],["2002-10-25",6.5812,6.5812,6.3086,6.4802,356200.0],["2002-10-28",6.5071,6.6451,6.3927,6.4264,247400.0],["2002-10-29",6.4096,6.4331,6.1539,6.2851,262200.0],["2002-10-30",6.275,6.6283,6.2582,6.6215,466800.0],["2002-10-31",6.6215,6.6283,6.4802,6.6047,358200.0],["2002-11-01",6.6047,6.8133,6.4432,6.8133,246600.0],["2002-11-04",6.8133,6.8974,6.7729,6.8772,193800.0],["2002-11-05",6.8032,6.8402,6.6552,6.7729,158200.0],["2002-11-06",6.7628,6.8671,6.6686,6.8604,140200.0],["2002-11-07",6.8638,6.8638,6.6148,6.6148,241000.0],["2002-11-08",6.6619,6.8335,6.6619,6.7292,362400.0],["2002-11-11",6.6619,6.7931,6.6451,6.7157,243200.0],["2002-11-12",6.7427,6.9109,6.7292,6.8638,130000.0],["2002-11-13",6.8369,7.0858,6.746,6.995,199000.0],["2002-11-14",7.0657,7.3517,7.0522,7.3247,481800.0],["2002-11-15",7.3685,7.3685,7.1363,7.2642,165000.0],["2002-11-18",7.244,7.3012,6.8974,6.9311,442400.0],["2002-11-19",6.9445,7.1128,6.8638,6.9412,270400.0],["2002-11-20",6.9647,7.2541,6.884,7.1902,324800.0],["2002-11-21",7.069,7.4997,7.0657,7.3617,306400.0],["2002-11-22",7.3348,7.3382,7.0724,7.1531,626600.0],["2002-11-25",7.1161,7.2339,7.0657,7.1767,180600.0],["2002-11-26",7.2002,7.281,7.0858,7.1632,403000.0],["2002-11-27",7.0993,7.4997,7.0993,7.4425,287400.0],["2002-11-29",7.4055,7.5333,7.3247,7.3348,123200.0],["2002-12-02",7.4189,7.6612,7.3348,7.6074,332000.0],["2002-12-03",7.5872,7.6646,7.5064,7.5703,189000.0],["2002-12-04",7.5064,7.6679,7.4223,7.6175,146200.0],["2002-12-05",7.6713,7.6713,7.5031,7.6242,256200.0],["2002-12-06",7.5031,7.6376,7.3685,7.5535,363600.0],["2002-12-09",7.5569,7.5939,7.2978,7.2978,202800.0],["2002-12-10",7.318,7.5367,7.318,7.5132,225600.0],["2002-12-11",7.355,7.5401,7.355,7.4795,147200.0],["2002-12-12",7.4896,7.7184,7.4896,7.604,186800.0],["2002-12-13",7.5367,7.6444,7.5367,7.6242,211400.0],["2002-12-16",7.604,7.7083,7.5872,7.6881,248600.0],["2002-12-17",7.6881,7.789,7.6612,7.7386,390400.0],["2002-12-18",7.7352,7.7352,7.5737,7.5804,438200.0],["2002-12-19",7.5031,7.7991,7.4862,7.7049,432200.0],["2002-12-20",7.466,7.7386,7.466,7.6847,538600.0],["2002-12-23",7.6713,7.7049,7.429,7.4694,808400.0],["2002-12-24",7.4694,7.5434,7.4425,7.456,131600.0],["2002-12-26",7.5367,7.6074,7.466,7.5468,326800.0],["2002-12-27",7.6208,7.6343,7.5367,7.6208,163800.0],["2002-12-30",7.6208,7.6545,7.5064,7.5939,166400.0],["2002-12-31",7.5502,7.8698,7.5502,7.7083,289400.0],["2003-01-02",7.7386,7.7857,7.2978,7.6713,974600.0],["2003-01-03",7.5838,7.789,7.5098,7.5703,405400.0],["2003-01-06",7.567,7.5737,7.3214,7.3416,653600.0],["2003-01-07",7.318,7.4257,7.1094,7.4021,438400.0],["2003-01-08",7.2507,7.4189,7.1969,7.2608,344000.0],["2003-01-09",7.2339,7.3685,7.1498,7.2642,448200.0],["2003-01-10",7.1363,7.318,7.1229,7.2002,234600.0],["2003-01-13",7.2036,7.3012,6.8739,7.2238,639800.0],["2003-01-14",7.1296,7.1767,6.8974,7.0758,243600.0],["2003-01-15",7.0993,7.1531,6.7292,6.8066,519800.0],["2003-01-16",6.7191,7.2642,6.7191,7.032,447600.0],["2003-01-17",7.0959,7.0959,6.921,7.0421,226000.0],["2003-01-21",6.9815,7.0354,6.5071,6.524,644800.0],["2003-01-22",6.4769,6.7662,6.4331,6.6821,345000.0],["2003-01-23",6.7628,6.8301,6.7326,6.746,492800.0],["2003-01-24",6.7292,6.847,6.4903,6.672,481400.0],["2003-01-27",6.7258,6.7258,6.1875,6.2211,587800.0],["2003-01-28",6.2413,6.3254,6.2144,6.2783,465800.0],["2003-01-29",6.2918,6.2918,5.9722,6.0798,931800.0],["2003-01-30",6.1269,6.1337,5.8409,5.8712,698800.0],["2003-01-31",5.9553,5.9553,5.8409,5.8645,661600.0],["2003-02-03",6.0395,6.4096,5.9755,5.989,1244200.0],["2003-02-04",6.0933,6.1067,5.9452,6.0361,582600.0],["2003-02-05",6.0226,6.1236,5.9957,6.0832,646600.0],["2003-02-06",6.2952,6.4432,6.1236,6.3759,764400.0],["2003-02-07",6.3254,6.4096,6.0428,6.0563,744400.0],["2003-02-10",6.0058,6.1438,5.9352,6.1404,276200.0],["2003-02-11",6.0731,6.1202,5.9924,6.0664,188200.0],["2003-02-12",6.0226,6.1269,5.9856,5.9856,158600.0],["2003-02-13",6.0967,6.0967,5.9217,6.0327,341400.0],["2003-02-14",6.0563,6.3086,5.9856,6.3019,687400.0],["2003-02-18",6.2077,6.312,6.2077,6.2952,604800.0],["2003-02-19",6.3221,6.3221,6.1067,6.1673,571800.0],["2003-02-20",6.174,6.2077,6.1034,6.1606,192000.0],["2003-02-21",6.2582,6.2918,6.1067,6.2514,468800.0],["2003-02-24",6.0395,6.1034,5.888,5.8914,1492200.0],["2003-02-25",5.888,6.0395,5.8376,6.0327,568200.0],["2003-02-26",6.0125,6.0765,5.9049,6.0193,517200.0],["2003-02-27",5.989,6.2211,5.989,6.1,249400.0],["2003-02-28",6.0563,6.1202,6.0159,6.0428,456400.0],["2003-03-03",6.0462,6.1808,6.0395,6.1572,273000.0],["2003-03-04",6.1236,6.1269,5.8409,5.9049,588000.0],["2003-03-05",5.8376,5.9621,5.8376,5.9385,256200.0],["2003-03-06",5.8544,5.8813,5.74,5.8309,277800.0],["2003-03-07",5.8174,5.9991,5.7636,5.9823,326000.0],["2003-03-10",5.9789,5.9789,5.7333,5.777,350200.0],["2003-03-11",5.7871,5.9419,5.777,5.9217,375000.0],["2003-03-12",5.8645,5.9251,5.8006,5.8746,578000.0],["2003-03-13",5.888,6.1707,5.8645,6.1505,579000.0],["2003-03-14",6.1101,6.238,6.0697,6.2178,655000.0],["2003-03-17",6.2111,6.5441,6.2077,6.5408,538200.0],["2003-03-18",6.561,6.8705,6.5576,6.8234,593000.0],["2003-03-19",6.8402,7.0286,6.7561,6.8941,461400.0],["2003-03-20",6.8436,6.9513,6.6956,6.8772,223000.0],["2003-03-21",7.069,7.0825,6.7124,7.0455,407600.0],["2003-03-24",6.8638,6.9513,6.5778,6.7797,279000.0],["2003-03-25",6.8537,6.9143,6.7292,6.9143,187800.0],["2003-03-26",6.9109,6.9647,6.7797,6.847,474400.0],["2003-03-27",6.8301,6.8739,6.7729,6.7729,531200.0],["2003-03-28",6.7056,6.7326,6.5475,6.5912,573400.0],["2003-03-31",6.5105,6.6619,6.3826,6.4533,468000.0],["2003-04-01",6.4937,6.5576,6.386,6.5273,314800.0],["2003-04-02",6.6283,6.8503,6.5845,6.7864,422600.0],["2003-04-03",6.847,6.8638,6.5576,6.5643,581000.0],["2003-04-04",6.6148,6.7124,6.5441,6.6956,274200.0],["2003-04-07",6.8133,7.0623,6.7427,7.0421,620200.0],["2003-04-08",7.0791,7.207,6.8974,6.9445,585200.0],["2003-04-09",7.0253,7.1464,6.9378,7.0993,416800.0],["2003-04-10",7.0152,7.1397,7.0152,7.069,533200.0],["2003-04-11",7.032,7.2238,7.0118,7.0354,281400.0],["2003-04-14",6.9883,7.2137,6.9883,7.2137,275400.0],["2003-04-15",7.281,7.5804,7.2339,7.4324,658600.0],["2003-04-16",7.3247,7.3382,7.1195,7.2171,947400.0],["2003-04-17",7.3113,7.752,7.1767,7.4728,1117600.0],["2003-04-21",7.5031,7.5098,7.207,7.4055,482600.0],["2003-04-22",7.4021,7.9034,7.3954,7.7823,575000.0],["2003-04-23",7.8227,7.8227,7.6915,7.715,684400.0],["2003-04-24",7.6578,7.7386,7.6141,7.6275,350400.0],["2003-04-25",7.6343,7.6545,7.4963,7.5703,431400.0],["2003-04-28",7.5266,7.6881,7.5165,7.6881,670600.0],["2003-04-29",7.6376,7.7554,7.6376,7.6982,381200.0],["2003-04-30",7.7218,7.7554,7.5703,7.7386,317800.0],["2003-05-01",7.7554,7.7554,7.6242,7.6948,270000.0],["2003-05-02",7.6545,8.1423,7.6545,8.0616,306000.0],["2003-05-05",8.0717,8.0919,7.9405,8.0582,256200.0],["2003-05-06",7.9909,8.0616,7.9741,7.9909,195600.0],["2003-05-07",7.9505,8.0077,7.7352,7.789,479200.0],["2003-05-08",7.7218,7.7318,7.5838,7.6343,288600.0],["2003-05-09",7.6881,7.6881,7.5098,7.5535,502400.0],["2003-05-12",7.4862,7.6376,7.4862,7.5939,472400.0],["2003-05-13",7.5838,7.6141,7.4829,7.5939,236600.0],["2003-05-14",7.5064,7.6376,7.4761,7.5535,581400.0],["2003-05-15",7.5064,7.5804,7.3685,7.493,708000.0],["2003-05-16",7.3416,7.5098,7.3416,7.4694,589600.0],["2003-05-19",7.4391,7.466,7.2945,7.3348,322600.0],["2003-05-20",7.281,7.3819,7.1531,7.2743,595200.0],["2003-05-21",7.2877,7.3887,7.2272,7.3483,194800.0],["2003-05-22",7.2675,7.4021,7.2541,7.4021,152800.0],["2003-05-23",7.3012,7.4862,7.3012,7.4055,131000.0],["2003-05-27",7.4021,7.5973,7.3348,7.5434,254400.0],["2003-05-28",7.604,7.7318,7.5535,7.6175,144800.0],["2003-05-29",7.6713,7.816,7.5703,7.7352,263400.0],["2003-05-30",7.7689,7.9472,7.7554,7.9438,236400.0],["2003-06-02",7.9707,8.075,7.9068,8.075,392200.0],["2003-06-03",8.0649,8.1221,7.927,8.0717,229800.0],["2003-06-04",7.9909,8.2163,7.9606,8.1962,218400.0],["2003-06-05",7.8496,8.0246,7.5703,7.9909,392200.0],["2003-06-06",8.075,8.1087,7.7958,7.8294,229800.0],["2003-06-09",7.779,7.8395,7.6242,7.6881,191200.0],["2003-06-10",7.7857,7.8227,7.6208,7.7991,150200.0],["2003-06-11",7.8261,7.9808,7.5872,7.8597,309400.0],["2003-06-12",7.8395,7.8799,7.7419,7.789,159000.0],["2003-06-13",7.7049,7.8395,7.6376,7.6881,177000.0],["2003-06-16",7.752,7.9909,7.7049,7.9909,123400.0],["2003-06-17",7.9203,8.0077,7.8496,8.0077,196600.0],["2003-06-18",7.9337,8.0885,7.9169,8.0616,252000.0],["2003-06-19",8.0582,8.1356,7.8597,7.8664,272400.0],["2003-06-20",7.8362,7.8631,7.5603,7.6713,361600.0],["2003-06-23",7.6208,7.7722,7.3079,7.4526,720400.0],["2003-06-24",7.53,7.53,7.3012,7.3516,222200.0],["2003-06-25",7.2911,7.3786,7.2204,7.2675,306800.0],["2003-06-26",7.3617,7.456,7.2238,7.3146,280600.0],["2003-06-27",7.2844,7.7083,7.2844,7.6107,382000.0],["2003-06-30",7.6309,7.9405,7.4728,7.6141,382000.0],["2003-07-01",7.4829,7.7958,7.4829,7.6982,182000.0],["2003-07-02",7.7991,7.8732,7.6847,7.8462,295000.0],["2003-07-03",7.8799,7.8866,7.7083,7.7218,189400.0],["2003-07-07",7.7386,8.0649,7.7386,8.0448,232400.0],["2003-07-08",8.4721,8.7379,8.0515,8.3072,1275800.0],["2003-07-09",8.3106,8.3106,7.9034,8.0919,905400.0],["2003-07-10",8.075,8.176,7.9304,8.001,232400.0],["2003-07-11",7.9102,8.1154,7.9102,8.0717,196000.0],["2003-07-14",8.1188,8.3476,8.1053,8.2769,259600.0],["2003-07-15",8.4552,8.5494,8.3779,8.4586,463800.0],["2003-07-16",8.5595,8.6571,8.4451,8.536,1188800.0],["2003-07-17",8.3812,8.5427,7.9775,8.0683,748400.0],["2003-07-18",8.0683,8.176,7.8967,8.176,449600.0],["2003-07-21",8.2063,8.2264,8.0145,8.139,352000.0],["2003-07-22",8.1894,8.2332,8.075,8.176,274000.0],["2003-07-23",8.2096,8.2231,8.1087,8.1928,252400.0],["2003-07-24",8.2096,8.3106,8.1457,8.2399,415400.0],["2003-07-25",8.2635,8.4687,8.2298,8.4014,505600.0],["2003-07-28",8.3307,8.536,8.2971,8.536,206200.0],["2003-07-29",8.4351,8.5966,8.4182,8.5494,271400.0],["2003-07-30",8.5831,8.6773,8.4788,8.5158,392800.0],["2003-07-31",8.5057,8.5663,8.4788,8.5057,236400.0],["2003-08-01",8.462,8.5629,8.2971,8.3173,267200.0],["2003-08-04",8.3072,8.3072,8.0582,8.1289,464600.0],["2003-08-05",8.0919,8.4317,8.0919,8.2197,322800.0],["2003-08-06",8.2803,8.2836,7.9808,8.0784,198000.0],["2003-08-07",7.9909,8.1356,7.9741,8.1356,158800.0],["2003-08-08",8.075,8.2096,8.038,8.176,215200.0],["2003-08-11",8.1625,8.4115,8.075,8.3779,268200.0],["2003-08-12",8.3442,8.6369,8.3442,8.499,309600.0],["2003-08-13",8.5091,8.647,8.4384,8.647,248400.0],["2003-08-14",8.5293,8.684,8.4754,8.6302,171400.0],["2003-08-15",8.6302,8.7581,8.5158,8.5158,67000.0],["2003-08-18",8.5461,8.8489,8.5057,8.8186,292000.0],["2003-08-19",8.8657,8.8994,8.6571,8.8153,397200.0],["2003-08-20",8.8152,8.8186,8.6807,8.7614,231400.0],["2003-08-21",8.6807,8.8657,8.6302,8.6773,273200.0],["2003-08-22",8.7614,8.8321,8.4283,8.5023,252200.0],["2003-08-25",8.4687,8.5158,8.3779,8.3779,290400.0],["2003-08-26",8.3779,8.4923,8.2466,8.4687,290400.0],["2003-08-27",8.5293,8.5629,8.3913,8.5057,108000.0],["2003-08-28",8.5696,8.6975,8.3509,8.6605,160800.0],["2003-08-29",8.7109,8.7109,8.5293,8.5629,134800.0],["2003-09-02",8.5797,8.8153,8.536,8.7715,242200.0],["2003-09-03",8.7816,8.9027,8.5797,8.6571,285800.0],["2003-09-04",8.6706,9.0339,8.6403,9.0339,357000.0],["2003-09-05",8.9195,9.0474,8.7917,8.8253,193000.0],["2003-09-08",8.8994,9.0272,8.748,8.9263,217400.0],["2003-09-09",8.8994,9.0575,8.8186,8.8253,298000.0],["2003-09-10",8.9229,8.9229,8.7379,8.7547,147800.0],["2003-09-11",8.6638,8.8825,8.6336,8.8758,123200.0],["2003-09-12",8.8825,8.8994,8.7109,8.8994,95800.0],["2003-09-15",8.8388,9.0206,8.7916,8.8253,124600.0],["2003-09-16",8.9566,9.0071,8.8455,8.8859,122400.0],["2003-09-17",8.8522,8.9263,8.7209,8.7243,166600.0],["2003-09-18",8.7209,9.0071,8.7074,8.8455,278600.0],["2003-09-19",8.6704,8.9869,8.6704,8.795,438000.0],["2003-09-22",8.6569,8.8893,8.6401,8.8859,213200.0],["2003-09-23",8.7782,9.0037,8.7782,8.9095,298800.0],["2003-09-24",8.9229,8.9903,8.63,8.63,165200.0],["2003-09-25",8.63,8.7074,8.3573,8.3741,183400.0],["2003-09-26",8.4515,8.5694,8.1418,8.1451,192600.0],["2003-09-29",8.135,8.401,8.135,8.2562,272600.0],["2003-09-30",8.2899,8.337,8.0879,8.0879,392200.0],["2003-10-01",8.0812,8.4414,8.0812,8.4381,422200.0],["2003-10-02",8.4347,8.502,8.3034,8.3539,211800.0],["2003-10-03",8.364,8.5795,8.3606,8.5593,255600.0],["2003-10-06",8.4313,8.5525,8.4246,8.4818,363400.0],["2003-10-07",8.4852,8.5323,8.4179,8.5155,553200.0],["2003-10-08",8.4684,8.5189,8.3909,8.4751,817600.0],["2003-10-09",8.4886,8.7209,8.4179,8.5862,402800.0],["2003-10-10",8.6502,8.6502,8.4515,8.5357,308400.0],["2003-10-13",8.5357,8.7108,8.5121,8.6906,331200.0],["2003-10-14",8.63,8.933,8.6031,8.8691,205600.0],["2003-10-15",8.9364,8.9364,8.5963,8.7209,261600.0],["2003-10-16",8.731,8.7546,8.3707,8.529,622800.0],["2003-10-17",8.4818,8.4987,8.2394,8.2562,319000.0],["2003-10-20",8.364,8.3674,8.2293,8.2832,272400.0],["2003-10-21",8.3337,8.4549,8.1855,8.3236,340800.0],["2003-10-22",8.3977,8.566,8.2394,8.2731,851800.0],["2003-10-23",8.3337,8.3842,8.199,8.3236,600800.0],["2003-10-24",8.3,8.4381,8.2562,8.3876,313800.0],["2003-10-27",8.3842,8.5155,8.2495,8.4616,324800.0],["2003-10-28",8.4717,8.5155,8.3034,8.5155,291600.0],["2003-10-29",8.502,8.502,8.3539,8.4414,436200.0],["2003-10-30",8.5155,8.529,8.2663,8.4347,800600.0],["2003-10-31",8.5121,8.5121,8.3135,8.364,458400.0],["2003-11-03",8.364,8.6906,8.364,8.502,497000.0],["2003-11-04",8.401,8.731,8.3438,8.6435,479800.0],["2003-11-05",8.6738,8.7108,8.5054,8.63,294000.0],["2003-11-06",8.6704,8.8994,8.5458,8.8388,459000.0],["2003-11-07",8.8724,8.9566,8.795,8.8388,298600.0],["2003-11-10",8.8724,8.8825,8.5357,8.5458,293600.0],["2003-11-11",8.5189,8.6266,8.3909,8.4179,158800.0],["2003-11-12",8.5155,8.5492,8.4179,8.5492,305200.0],["2003-11-13",8.5862,8.5997,8.4448,8.502,165600.0],["2003-11-14",8.4785,8.6334,8.4044,8.4212,238200.0],["2003-11-17",8.4684,8.4684,8.0576,8.2192,307800.0],["2003-11-18",8.3101,8.3606,8.071,8.071,303200.0],["2003-11-19",8.0609,8.2158,8.0508,8.0912,238800.0],["2003-11-20",8.1889,8.199,7.8556,8.0677,608400.0],["2003-11-21",7.8556,8.0812,7.8556,8.0812,498000.0],["2003-11-24",8.1115,8.1317,7.9162,7.997,390000.0],["2003-11-25",8.0205,8.1317,7.9902,8.1013,557000.0],["2003-11-26",8.1451,8.2158,8.135,8.2024,341200.0],["2003-11-28",8.2125,8.2125,8.1384,8.1721,169600.0],["2003-12-01",8.236,8.3842,8.1788,8.236,396200.0],["2003-12-02",8.2966,8.3236,8.2158,8.3034,567000.0],["2003-12-03",8.3034,8.3909,8.2327,8.3337,322600.0],["2003-12-04",8.3,8.3943,8.1889,8.3067,275400.0],["2003-12-05",8.2663,8.337,8.2158,8.236,270800.0],["2003-12-08",8.1855,8.3876,8.1653,8.3674,306200.0],["2003-12-09",8.3034,8.4852,8.0811,8.1451,630400.0],["2003-12-10",8.2663,8.2663,8.0239,8.2024,272600.0],["2003-12-11",8.2663,8.4549,8.2394,8.4381,534200.0],["2003-12-12",8.4583,8.4717,8.3573,8.4717,336600.0],["2003-12-15",8.5694,8.6738,8.4246,8.4818,612000.0],["2003-12-16",8.4347,8.5458,8.2461,8.263,333200.0],["2003-12-17",8.401,8.401,8.2697,8.2966,347600.0],["2003-12-18",8.2832,8.4955,8.2394,8.4382,265600.0],["2003-12-19",8.4449,8.4752,8.2697,8.4247,208200.0],["2003-12-22",8.391,8.4416,8.2798,8.4416,155600.0],["2003-12-23",8.4213,8.5426,8.3573,8.5426,312200.0],["2003-12-24",8.482,8.482,8.3405,8.3506,117000.0],["2003-12-26",8.2933,8.4247,8.2933,8.3876,50800.0],["2003-12-29",8.364,8.5426,8.3337,8.4247,178600.0],["2003-12-30",8.3742,8.4955,8.3405,8.4449,418400.0],["2003-12-31",8.4314,8.4584,8.1517,8.1517,523600.0],["2004-01-02",8.1214,8.4011,8.1214,8.4011,212600.0],["2004-01-05",8.4146,8.4146,8.2427,8.2427,212200.0],["2004-01-06",8.1854,8.3843,8.1686,8.2023,293800.0],["2004-01-07",8.1888,8.364,8.1383,8.364,189800.0],["2004-01-08",8.3674,8.4247,8.236,8.4247,110600.0],["2004-01-09",8.3068,8.4584,8.0742,8.0945,301200.0],["2004-01-12",8.0608,8.2933,8.0608,8.2326,336200.0],["2004-01-13",8.2966,8.2966,8.0843,8.2259,205600.0],["2004-01-14",8.2394,8.3101,8.2191,8.2865,528200.0],["2004-01-15",8.2731,8.2966,8.1686,8.2225,617200.0],["2004-01-16",8.2663,8.2697,7.963,7.963,1463000.0],["2004-01-20",7.9192,8.0372,7.8923,7.9428,703400.0],["2004-01-21",8.0035,8.2899,7.9226,8.2899,725600.0],["2004-01-22",8.2865,8.4449,8.0304,8.0304,567600.0],["2004-01-23",8.2057,8.4719,8.0405,8.4584,837600.0],["2004-01-26",8.2899,8.418,8.081,8.1821,1002800.0],["2004-01-27",8.1046,8.1147,7.6968,7.6968,1709600.0],["2004-01-28",7.7844,7.8687,7.6665,7.7507,1273200.0],["2004-01-29",7.8013,7.8181,7.5485,7.5755,704600.0],["2004-01-30",7.6496,7.6698,7.3463,7.4003,934000.0],["2004-02-02",7.3969,7.5047,7.3834,7.4508,1198600.0],["2004-02-03",7.4474,7.4811,7.3531,7.4137,823600.0],["2004-02-04",7.4137,7.4137,7.1172,7.1172,496600.0],["2004-02-05",7.3261,7.3463,7.1576,7.2992,642200.0],["2004-02-06",7.4373,7.471,7.3531,7.471,791400.0],["2004-02-09",7.4778,7.4811,7.3666,7.4205,360200.0],["2004-02-10",7.38,7.4643,7.3396,7.4137,549400.0],["2004-02-11",7.4104,7.6699,7.4104,7.6699,505400.0],["2004-02-12",7.6833,7.7204,7.5789,7.7204,609400.0],["2004-02-13",7.7035,7.7035,7.5856,7.6025,667000.0],["2004-02-17",7.3126,7.6159,7.2789,7.6159,845000.0],["2004-02-18",7.5654,7.6463,7.4946,7.5148,441400.0],["2004-02-19",7.6126,7.6496,7.4474,7.4474,480600.0],["2004-02-20",7.5519,7.5519,7.4137,7.4137,429800.0],["2004-02-23",7.4474,7.4778,7.3227,7.3295,458200.0],["2004-02-24",7.3228,7.4778,7.2823,7.3834,279200.0],["2004-02-25",7.3767,7.4474,7.2992,7.4474,281400.0],["2004-02-26",7.3463,7.5485,7.3463,7.5485,293800.0],["2004-02-27",7.4677,7.5654,7.4003,7.4677,308600.0],["2004-03-01",7.5991,7.5991,7.4441,7.5317,290200.0],["2004-03-02",7.5317,7.6159,7.5081,7.6092,561400.0],["2004-03-03",7.6126,7.6901,7.5654,7.6564,724200.0],["2004-03-04",7.653,7.7912,7.6496,7.7777,1214000.0],["2004-03-05",7.7137,7.8148,7.6901,7.7676,768200.0],["2004-03-08",7.7507,7.8181,7.5553,7.6361,533600.0],["2004-03-09",7.589,7.7305,7.5418,7.5418,391800.0],["2004-03-10",7.5822,7.6833,7.5047,7.5654,336000.0],["2004-03-11",7.4643,7.7137,7.4643,7.5519,658800.0],["2004-03-12",7.6665,7.6766,7.5148,7.6159,473600.0],["2004-03-15",7.6193,7.6294,7.4643,7.498,343000.0],["2004-03-16",7.5283,7.5317,7.3126,7.3463,1066200.0],["2004-03-17",7.38,7.5957,7.3699,7.5721,596200.0],["2004-03-18",7.7239,7.7239,7.363,7.4237,854000.0],["2004-03-19",7.4878,7.4878,7.218,7.218,1858200.0],["2004-03-22",7.5957,7.6025,7.218,7.2247,1349200.0],["2004-03-23",7.3225,7.4136,7.2787,7.309,522400.0],["2004-03-24",7.7104,7.8049,7.4574,7.4878,1062400.0],["2004-03-25",7.5215,7.6935,7.4844,7.6935,536200.0],["2004-03-26",7.6531,7.8757,7.6531,7.7677,497400.0],["2004-03-29",7.8656,7.8757,7.7138,7.7846,471200.0],["2004-03-30",7.8386,7.8689,7.6733,7.7239,369800.0],["2004-03-31",7.7374,7.7914,7.6126,7.6868,627800.0],["2004-04-01",8.0713,8.1792,7.7947,7.8689,1098600.0],["2004-04-02",8.0106,8.0612,7.9195,8.0409,410400.0],["2004-04-05",8.0544,8.0544,7.8285,7.933,376200.0],["2004-04-06",7.96,8.0443,7.8824,7.8959,289200.0],["2004-04-07",7.8858,8.0072,7.8285,7.9398,250800.0],["2004-04-08",8.0477,8.0477,7.7846,7.7846,208600.0],["2004-04-12",7.9094,7.9499,7.8183,7.9094,212800.0],["2004-04-13",7.9263,7.9263,7.7306,7.8251,238400.0],["2004-04-14",7.7306,8.0039,7.7306,7.9398,900000.0],["2004-04-15",8.0005,8.1961,7.9128,8.1118,800000.0],["2004-04-16",8.1219,8.1826,8.0173,8.1624,451000.0],["2004-04-19",8.1556,8.2939,8.0308,8.0949,416800.0],["2004-04-20",8.1489,8.3344,8.0983,8.2028,424800.0],["2004-04-21",8.2366,8.331,8.1421,8.3175,390600.0],["2004-04-22",8.2939,8.5165,8.2939,8.4963,387200.0],["2004-04-23",8.5266,8.5368,8.2568,8.4963,505400.0],["2004-04-26",8.4592,8.5806,8.4288,8.4761,256800.0],["2004-04-27",8.4997,8.53,8.3985,8.53,270400.0],["2004-04-28",8.4828,8.4828,8.3142,8.3513,548400.0],["2004-04-29",8.3513,8.4288,8.2771,8.2872,516200.0],["2004-04-30",8.2872,8.3344,8.1657,8.2804,694000.0],["2004-05-03",8.2467,8.439,8.2467,8.3479,488000.0],["2004-05-04",8.3681,8.4524,8.2298,8.2703,869000.0],["2004-05-05",8.304,8.304,8.1826,8.2636,745800.0],["2004-05-06",8.2366,8.2366,8.0679,8.1118,419800.0],["2004-05-07",8.0949,8.1961,7.8622,7.8757,670600.0],["2004-05-10",7.8453,7.8453,7.5283,7.6564,411800.0],["2004-05-11",7.7306,7.7711,7.6227,7.7239,644000.0],["2004-05-12",7.7408,7.7408,7.4811,7.6531,863200.0],["2004-05-13",7.6733,7.8251,7.6227,7.7644,303200.0],["2004-05-14",7.842,7.9162,7.6733,7.8116,281400.0],["2004-05-17",7.842,7.8656,7.5418,7.616,323800.0],["2004-05-18",7.589,7.7745,7.5586,7.7711,426000.0],["2004-05-19",7.815,7.8723,7.6935,7.7408,373400.0],["2004-05-20",7.6969,7.7509,7.562,7.5924,374200.0],["2004-05-21",7.6699,7.7138,7.5418,7.7138,212400.0],["2004-05-24",7.7543,7.8082,7.6058,7.7441,334200.0],["2004-05-25",7.7543,8.1624,7.7475,8.1624,792600.0],["2004-05-26",8.1017,8.1657,8.0376,8.159,275200.0],["2004-05-27",8.0612,8.2332,8.0612,8.1489,250400.0],["2004-05-28",8.1354,8.1792,8.0949,8.1658,172000.0],["2004-06-01",8.186,8.213,8.0949,8.1658,603600.0],["2004-06-02",8.2062,8.3209,8.132,8.3209,315600.0],["2004-06-03",8.3445,8.3648,8.1455,8.1489,430200.0],["2004-06-04",8.2804,8.4288,8.1421,8.4052,334800.0],["2004-06-07",8.4491,8.5772,8.385,8.5772,293200.0],["2004-06-08",8.4828,8.7695,8.4828,8.7628,598600.0],["2004-06-09",8.6818,8.7661,8.6042,8.6447,343800.0],["2004-06-10",8.6042,8.8066,8.6009,8.7695,887400.0],["2004-06-14",8.8032,8.8268,8.5975,8.6514,295400.0],["2004-06-15",8.6447,8.8336,8.6447,8.6953,380200.0],["2004-06-16",8.8471,8.9348,8.6514,8.9348,323400.0],["2004-06-17",9.0293,9.0293,8.7626,8.8706,284000.0],["2004-06-18",8.5837,8.7491,8.5398,8.6546,645800.0],["2004-06-21",8.7862,8.7862,8.5837,8.6985,300000.0],["2004-06-22",8.5905,8.712,8.5567,8.6512,377600.0],["2004-06-23",8.577,8.8369,8.5601,8.7862,375600.0],["2004-06-24",8.8369,8.8403,8.7019,8.7491,206400.0],["2004-06-25",8.7795,8.9618,8.6951,8.7998,713000.0],["2004-06-28",8.7964,9.0394,8.7964,9.0394,449000.0],["2004-06-29",8.9483,9.1137,8.9381,9.1002,410400.0],["2004-06-30",9.1069,9.2824,8.9955,9.2352,756200.0],["2004-07-01",9.2824,9.2824,9.1474,9.1474,417800.0],["2004-07-02",9.1474,9.2149,9.1103,9.2149,350600.0],["2004-07-06",9.2487,9.2487,9.0225,9.0462,587800.0],["2004-07-07",9.1035,9.1947,9.0293,9.0462,509200.0],["2004-07-08",9.0192,9.1137,8.8234,8.847,889600.0],["2004-07-09",8.8099,8.901,8.6749,8.8436,282200.0],["2004-07-12",8.7997,8.8774,8.7289,8.7424,246800.0],["2004-07-13",8.8099,8.9753,8.8065,8.8808,277400.0],["2004-07-14",8.8436,8.9753,8.7457,8.7592,284000.0],["2004-07-15",8.8808,9.0462,8.7626,8.8943,210800.0],["2004-07-16",8.9483,9.009,8.7356,8.7491,363400.0],["2004-07-19",8.8132,8.9516,8.7255,8.847,265400.0],["2004-07-20",8.9111,9.0833,8.8673,9.0394,244800.0],["2004-07-21",9.0394,9.1609,8.8976,8.901,497600.0],["2004-07-22",8.9786,9.0293,8.5398,8.9078,406800.0],["2004-07-23",8.9854,8.9854,8.7052,8.7289,579800.0],["2004-07-26",8.8403,8.9921,8.8099,8.9179,775600.0],["2004-07-27",8.9685,9.0867,8.9449,9.0192,557400.0],["2004-07-28",9.009,9.2217,8.8268,9.1069,639000.0],["2004-07-29",9.2116,9.2824,9.1575,9.2352,536400.0],["2004-07-30",9.2487,9.2757,9.0664,9.117,551800.0],["2004-08-02",9.0495,9.2824,8.9921,9.2723,388600.0],["2004-08-03",9.2824,9.2824,9.1204,9.1508,327800.0],["2004-08-04",9.0968,9.2689,9.0057,9.2588,557400.0],["2004-08-05",9.198,9.2284,9.0462,9.063,587600.0],["2004-08-06",8.9955,9.0327,8.6782,8.6782,262400.0],["2004-08-09",8.7491,8.8774,8.6411,8.8133,178200.0],["2004-08-10",8.7997,9.1305,8.793,9.1035,203800.0],["2004-08-11",9.1272,9.1778,8.9111,9.1272,430200.0],["2004-08-12",9.063,9.3162,8.9584,8.9584,322800.0],["2004-08-13",9.0428,9.0428,8.7221,8.766,491200.0],["2004-08-16",8.8031,8.982,8.7626,8.9584,277800.0],["2004-08-17",9.0056,9.0225,8.847,8.8943,245800.0],["2004-08-18",8.8605,9.0327,8.82,9.009,252400.0],["2004-08-19",8.9888,9.0259,8.8571,8.9246,509200.0],["2004-08-20",8.982,9.0597,8.8706,9.0597,276600.0],["2004-08-23",9.4681,9.4681,8.7947,8.8605,330800.0],["2004-08-24",9.0529,9.2554,8.7542,8.8149,389200.0],["2004-08-25",8.8453,8.9567,8.6985,8.9567,235200.0],["2004-08-26",8.9618,9.0276,8.9111,8.9618,246133.0],["2004-08-27",8.9567,9.0985,8.9466,9.0478,224400.0],["2004-08-30",8.977,9.0225,8.7592,8.8048,390000.0],["2004-08-31",8.8504,8.9516,8.8048,8.8808,407200.0],["2004-09-01",8.8352,9.1795,8.8048,8.9061,180267.0],["2004-09-02",8.9466,9.0782,8.896,9.0782,304267.0],["2004-09-03",9.1086,9.139,8.9162,9.058,211333.0],["2004-09-07",9.2402,9.2402,8.9871,9.1289,214133.0],["2004-09-08",9.2099,9.2808,9.1339,9.1592,192933.0],["2004-09-09",9.1845,9.2858,9.063,9.2251,336000.0],["2004-09-10",9.1795,9.2808,9.0225,9.1694,301733.0],["2004-09-13",9.1997,9.3162,9.1694,9.3111,222400.0],["2004-09-14",9.3213,9.3668,9.2251,9.3061,320400.0],["2004-09-15",9.3871,9.3871,9.2402,9.3364,304933.0],["2004-09-16",9.3466,9.3466,9.1742,9.2705,180667.0],["2004-09-17",9.3516,9.4581,9.1895,9.4378,390400.0],["2004-09-20",9.377,9.4885,9.2858,9.3719,169333.0],["2004-09-21",9.3263,9.5138,9.3263,9.4936,194933.0],["2004-09-22",9.301,9.4581,9.1641,9.1641,308533.0],["2004-09-23",9.1286,9.2097,9.1236,9.1286,237867.0],["2004-09-24",9.2097,9.4378,9.1236,9.377,354000.0],["2004-09-27",9.2807,9.377,9.1844,9.2148,536000.0],["2004-09-28",9.2148,9.3263,9.2148,9.306,401200.0],["2004-09-29",9.2401,9.5696,9.2401,9.5544,364000.0],["2004-09-30",9.4733,9.5291,9.3517,9.3517,283467.0],["2004-10-01",9.154,9.6254,9.1236,9.6203,660000.0],["2004-10-04",9.5595,9.7876,9.5595,9.6862,325333.0],["2004-10-05",9.6558,9.7369,9.5747,9.5848,274000.0],["2004-10-06",9.5443,9.6355,9.4784,9.6304,334000.0],["2004-10-07",9.6254,9.6254,9.3973,9.4378,321333.0],["2004-10-08",9.3871,9.4632,9.1388,9.1742,787867.0],["2004-10-11",9.1641,9.3415,9.1236,9.3162,418933.0],["2004-10-12",9.3415,9.377,9.1286,9.3314,180267.0],["2004-10-13",9.377,9.453,9.0425,9.0425,283067.0],["2004-10-14",9.1236,9.159,9.0273,9.0577,296000.0],["2004-10-15",9.1641,9.4784,9.1286,9.3567,811200.0],["2004-10-18",9.4327,9.6862,9.2706,9.6558,570400.0],["2004-10-19",9.6203,9.8889,9.6,9.8839,605733.0],["2004-10-20",9.8788,10.4769,9.8382,10.4566,2195600.0],["2004-10-21",10.4921,10.4972,10.2893,10.4313,677333.0],["2004-10-22",10.487,10.4921,10.1373,10.1373,390800.0],["2004-10-25",10.1271,10.2437,10.0308,10.1728,393867.0],["2004-10-26",10.2589,10.4161,10.1373,10.3907,411867.0],["2004-10-27",10.335,10.4059,10.2032,10.3806,353867.0],["2004-10-28",10.411,10.411,10.2285,10.411,269600.0],["2004-10-29",10.411,10.487,10.2691,10.3704,278533.0],["2004-11-01",10.4313,10.6746,10.335,10.6391,431200.0],["2004-11-02",10.6644,10.6695,10.2539,10.3147,419467.0],["2004-11-03",10.4009,10.6594,10.3502,10.5428,255733.0],["2004-11-04",10.6442,10.6948,10.4921,10.6442,523600.0],["2004-11-05",10.7455,11.1105,10.5681,11.0953,516533.0],["2004-11-08",11.1358,11.1358,10.8013,10.9077,498933.0],["2004-11-09",10.7861,10.9787,10.781,10.9331,312667.0],["2004-11-10",11.0091,11.1206,10.8773,11.075,296533.0],["2004-11-11",10.9838,11.2625,10.9838,11.2625,243467.0],["2004-11-12",11.2676,11.2828,11.0953,11.2017,249733.0],["2004-11-15",10.705,11.151,10.5732,11.004,648667.0],["2004-11-16",10.9483,11.0496,10.7759,10.7759,437467.0],["2004-11-17",10.9026,11.3386,10.8063,11.227,638533.0],["2004-11-18",11.2828,11.3892,11.1054,11.2777,306000.0],["2004-11-19",11.2118,11.2777,10.9939,11.0801,477067.0],["2004-11-22",11.0243,11.4501,11.0243,11.4399,455733.0],["2004-11-23",11.3943,11.4399,10.9736,11.151,529067.0],["2004-11-24",11.1358,11.3234,11.1358,11.1814,292133.0],["2004-11-26",11.1409,11.2879,11.1307,11.1764,79333.0],["2004-11-29",11.4399,11.4399,11.0649,11.3538,466133.0],["2004-11-30",11.4095,11.4247,11.1307,11.1307,416533.0],["2004-12-01",11.0851,11.4703,11.0801,11.3487,487867.0],["2004-12-02",11.4095,11.4095,11.0547,11.1764,349867.0],["2004-12-03",11.2676,11.3284,11.0801,11.2777,344933.0],["2004-12-06",11.3842,11.3842,11.0801,11.1206,335467.0],["2004-12-07",11.1612,11.1612,10.7455,10.7962,425600.0],["2004-12-08",10.8469,11.0294,10.7506,10.9584,277867.0],["2004-12-09",10.9027,11.0395,10.5377,10.6796,414933.0],["2004-12-10",10.7405,10.7405,10.3552,10.3958,513733.0],["2004-12-13",10.3907,10.8925,10.34,10.8469,506400.0],["2004-12-14",10.8064,10.9787,10.6746,10.9787,147333.0],["2004-12-15",11.0496,11.0801,10.7506,10.8976,386400.0],["2004-12-16",10.8368,10.9787,10.6492,10.7151,337333.0],["2004-12-17",10.6948,10.9736,10.6492,10.9229,381200.0],["2004-12-20",10.9533,11.0344,10.8165,10.8317,187600.0],["2004-12-21",10.7708,11.1158,10.7708,11.0752,204800.0],["2004-12-22",11.1513,11.2021,10.9636,11.0651,278000.0],["2004-12-23",11.1615,11.2122,11.0498,11.1057,601600.0],["2004-12-27",11.2528,11.2782,10.994,11.0245,339867.0],["2004-12-28",11.1665,11.6079,11.1665,11.5673,545600.0],["2004-12-29",11.4709,11.684,11.4659,11.6079,390133.0],["2004-12-30",11.5673,11.7094,11.5318,11.5724,252400.0],["2004-12-31",11.6992,11.7753,11.3847,11.3999,219200.0],["2005-01-03",11.476,11.7246,11.3593,11.476,501733.0],["2005-01-04",11.405,11.4963,10.9129,10.9382,569733.0],["2005-01-05",10.9078,11.0803,10.6896,10.7505,388400.0],["2005-01-06",10.7505,11.0701,10.7049,10.7911,297067.0],["2005-01-07",10.8571,10.8571,10.4715,10.4816,376933.0],["2005-01-10",10.6237,10.781,10.4867,10.5628,355867.0],["2005-01-11",10.5374,10.6034,10.436,10.4766,331600.0],["2005-01-12",10.5425,10.5425,10.2483,10.3294,326400.0],["2005-01-13",10.3244,10.4512,10.2432,10.3142,501200.0],["2005-01-14",10.3294,10.5628,10.2127,10.441,332667.0],["2005-01-18",10.3345,10.852,10.3345,10.5577,690933.0],["2005-01-19",10.5527,10.7607,10.4309,10.507,629867.0],["2005-01-20",10.4207,10.8824,10.3446,10.6592,517200.0],["2005-01-21",10.6541,10.8266,10.5273,10.5628,301733.0],["2005-01-24",10.6744,10.7759,10.5019,10.6693,484133.0],["2005-01-25",10.6643,10.9737,10.6643,10.8418,304533.0],["2005-01-26",10.9484,11.0752,10.8114,11.0752,223200.0],["2005-01-27",11.0346,11.0803,10.7049,10.7911,289867.0],["2005-01-28",10.8469,10.8469,10.5628,10.5932,526267.0],["2005-01-31",10.7099,10.8672,10.5983,10.7759,455333.0],["2005-02-01",10.8976,10.9027,10.6795,10.7404,271867.0],["2005-02-02",10.7201,10.9433,10.7049,10.8215,236933.0],["2005-02-03",10.7201,10.7556,10.6034,10.6541,215600.0],["2005-02-04",10.6896,10.6896,10.5932,10.6186,217467.0],["2005-02-07",10.6693,10.8621,10.578,10.6643,263867.0],["2005-02-08",10.6541,10.8672,10.6085,10.7911,210667.0],["2005-02-09",10.7607,10.8976,10.4309,10.4613,269600.0],["2005-02-10",10.5527,10.6288,10.3396,10.3903,224267.0],["2005-02-11",10.4258,10.6693,10.3294,10.5273,241067.0],["2005-02-14",10.6085,10.6085,10.3041,10.3599,292533.0],["2005-02-15",10.3396,10.5121,10.3244,10.4613,290800.0],["2005-02-16",10.3852,10.7556,10.3751,10.649,228133.0],["2005-02-17",10.7201,10.7404,10.3599,10.4055,200133.0],["2005-02-18",10.436,10.4867,10.3244,10.4563,168400.0],["2005-02-22",10.4055,10.5273,9.9946,10.1366,387867.0],["2005-02-23",10.2533,10.3244,10.1468,10.1468,474800.0],["2005-02-24",10.1722,10.441,10.1316,10.4258,178667.0],["2005-02-25",10.3903,10.5222,10.3396,10.441,314267.0],["2005-02-28",10.507,10.5273,10.2178,10.4563,470400.0],["2005-03-01",10.4461,10.6389,10.3852,10.4613,432400.0],["2005-03-02",10.3345,10.6541,10.3244,10.4766,262267.0],["2005-03-03",10.5628,10.5932,10.299,10.436,196800.0],["2005-03-04",10.5425,10.7201,10.4207,10.6237,337867.0],["2005-03-07",10.6186,10.9535,10.5882,10.8368,358933.0],["2005-03-08",10.7962,10.9433,10.7404,10.7708,223600.0],["2005-03-09",10.6795,10.9179,10.5476,10.5831,176667.0],["2005-03-10",10.6693,10.6693,10.3548,10.4867,233067.0],["2005-03-11",10.5527,10.6186,10.4106,10.4918,159867.0],["2005-03-14",10.4512,10.644,10.4309,10.5527,139867.0],["2005-03-15",10.6186,10.7556,10.4005,10.4005,159467.0],["2005-03-16",10.3548,10.4106,10.1214,10.2077,589333.0],["2005-03-17",10.1213,10.3194,10.0756,10.2585,511600.0],["2005-03-18",10.1264,10.2889,9.9995,10.0147,2103600.0],["2005-03-21",9.9639,10.228,9.9639,10.2127,626000.0],["2005-03-22",10.1874,10.426,10.1112,10.2026,589333.0],["2005-03-23",10.2432,10.2584,9.9639,10.0858,660800.0],["2005-03-24",10.0553,10.1975,10.035,10.035,360133.0],["2005-03-28",10.0604,10.2331,9.9791,9.9791,331333.0],["2005-03-29",10.0045,10.0248,9.6998,9.7405,500800.0],["2005-03-30",9.8166,9.8522,9.7455,9.8268,520267.0],["2005-03-31",9.8776,9.8776,9.6744,9.7252,441333.0],["2005-04-01",9.8014,9.8522,9.6694,9.71,414533.0],["2005-04-04",9.644,9.6795,9.5221,9.6135,375067.0],["2005-04-05",9.5881,9.8268,9.5881,9.6744,387733.0],["2005-04-06",9.649,9.8166,9.6287,9.6694,290933.0],["2005-04-07",9.6084,9.6744,9.5068,9.5272,453200.0],["2005-04-08",9.4764,9.4865,9.1463,9.4459,1782800.0],["2005-04-11",9.4154,9.5983,9.3596,9.4053,805467.0],["2005-04-12",9.3393,9.5221,9.2936,9.4865,705867.0],["2005-04-13",9.4408,9.4967,9.2478,9.258,1634533.0],["2005-04-14",9.2377,9.258,9.0092,9.0142,1171333.0],["2005-04-15",9.3951,9.5525,9.1818,9.2224,2157867.0],["2005-04-18",9.2631,9.385,9.192,9.2224,630800.0],["2005-04-19",9.2021,9.6338,9.1514,9.5627,851867.0],["2005-04-20",9.5627,9.6389,9.3697,9.4764,685733.0],["2005-04-21",9.6236,9.6998,9.4611,9.6694,405333.0],["2005-04-22",9.6084,9.7252,9.3494,9.4053,663867.0],["2005-04-25",9.3748,9.5576,9.3748,9.4764,364267.0],["2005-04-26",9.4053,9.5068,9.2377,9.3291,604400.0],["2005-04-27",9.2428,9.4154,9.2123,9.3799,573200.0],["2005-04-28",9.2986,9.39,9.2428,9.2529,499733.0],["2005-04-29",9.3342,9.4459,9.1107,9.3951,512267.0],["2005-05-02",9.4408,9.6287,9.4256,9.583,462533.0],["2005-05-03",9.4916,9.649,9.4307,9.4967,429867.0],["2005-05-04",9.5221,9.6846,9.3697,9.6744,298267.0],["2005-05-05",9.6033,9.903,9.6033,9.7912,518667.0],["2005-05-06",9.8928,9.8928,9.6998,9.7151,278533.0],["2005-05-09",9.6897,9.8674,9.6643,9.8522,408133.0],["2005-05-10",9.7658,9.8319,9.649,9.7608,530800.0],["2005-05-11",9.7608,9.8776,9.6795,9.7405,832133.0],["2005-05-12",9.6846,9.7862,9.5068,9.5932,878267.0],["2005-05-13",9.6541,9.6541,9.4662,9.5779,747600.0],["2005-05-16",9.6236,9.903,9.6135,9.842,483067.0],["2005-05-17",9.7658,10.1061,9.7658,10.0807,348400.0],["2005-05-18",10.1112,10.3042,10.0655,10.3042,337467.0],["2005-05-19",10.2991,10.3956,10.2077,10.3397,192533.0],["2005-05-20",10.3499,10.3499,10.1112,10.2686,439200.0],["2005-05-23",10.2635,10.5581,10.2584,10.4971,407333.0],["2005-05-24",10.3854,10.4717,10.2432,10.4514,370933.0],["2005-05-25",10.3854,10.3854,10.1366,10.167,476800.0],["2005-05-26",10.2991,10.3448,10.1823,10.3295,296267.0],["2005-05-27",10.2331,10.3905,10.1467,10.3194,198267.0],["2005-05-31",10.228,10.3549,10.0452,10.1823,410133.0],["2005-06-01",10.1061,10.487,10.1061,10.4108,375733.0],["2005-06-02",10.3042,10.3702,10.162,10.2331,228533.0],["2005-06-03",10.1416,10.3397,10.1112,10.1772,252933.0],["2005-06-06",10.1569,10.167,10.0299,10.0502,307333.0],["2005-06-07",10.0756,10.1213,9.8674,9.903,461200.0],["2005-06-08",9.5018,9.8522,9.2682,9.4053,1432800.0],["2005-06-09",9.3748,9.5729,9.3697,9.4916,1122933.0],["2005-06-10",9.4815,9.5729,9.451,9.5221,262267.0],["2005-06-13",9.517,9.5729,9.4205,9.4814,441200.0],["2005-06-14",9.4307,9.5729,9.4307,9.5627,469867.0],["2005-06-15",9.5729,9.6744,9.4967,9.5932,438933.0],["2005-06-16",9.6135,9.9745,9.5423,9.9694,738800.0],["2005-06-17",10.0406,10.3456,9.8118,9.8728,882667.0],["2005-06-20",9.8677,9.8982,9.705,9.7254,412133.0],["2005-06-21",9.6999,9.827,9.6694,9.7864,301067.0],["2005-06-22",9.7609,9.9236,9.6847,9.9135,262800.0],["2005-06-23",9.8321,9.8626,9.583,9.6084,638267.0],["2005-06-24",9.6135,9.6745,9.5627,9.6288,573333.0],["2005-06-27",9.6237,9.7101,9.583,9.6644,406133.0],["2005-06-28",9.6898,9.944,9.6338,9.9287,491867.0],["2005-06-29",9.9338,10.1626,9.8524,9.9999,230400.0],["2005-06-30",10.066,10.1473,9.8525,9.8779,194267.0],["2005-07-01",9.8474,10.0914,9.8372,9.9999,252933.0],["2005-07-05",9.9135,10.2388,9.8677,10.1473,259467.0],["2005-07-06",10.1016,10.2947,10.0253,10.0965,238533.0],["2005-07-07",9.9541,10.2185,9.8372,10.1626,289600.0],["2005-07-08",10.1778,10.5438,10.1727,10.4066,444533.0],["2005-07-11",10.3557,10.8285,10.3557,10.6811,558800.0],["2005-07-12",10.6608,10.7421,10.5896,10.6099,343733.0],["2005-07-13",10.6099,10.676,10.4625,10.6303,300000.0],["2005-07-14",10.676,10.8133,10.6354,10.7879,410400.0],["2005-07-15",10.7014,10.8235,10.5693,10.6354,276267.0],["2005-07-18",10.554,10.6608,10.4625,10.493,257067.0],["2005-07-19",10.4371,10.5235,10.188,10.4117,668933.0],["2005-07-20",10.3659,11.0166,10.3354,10.9404,478267.0],["2005-07-21",10.9404,11.0522,10.5642,10.6659,520133.0],["2005-07-22",10.6913,10.8285,10.5947,10.7726,293467.0],["2005-07-25",10.732,10.8031,10.4473,10.5184,310933.0],["2005-07-26",10.615,10.8692,10.4828,10.5235,159067.0],["2005-07-27",10.5337,10.7269,10.4473,10.5998,198667.0],["2005-07-28",10.6049,10.854,10.6049,10.798,293467.0],["2005-07-29",10.7421,10.8794,10.554,10.5794,251467.0],["2005-08-01",10.5489,10.7574,10.4778,10.5083,208133.0],["2005-08-02",10.4828,10.6506,10.4727,10.5693,248400.0],["2005-08-03",10.493,10.5489,10.371,10.3863,291067.0],["2005-08-04",10.4371,10.4371,10.1473,10.188,388000.0],["2005-08-05",10.1677,10.2236,10.0355,10.1473,256400.0],["2005-08-08",10.1422,10.2998,10.0405,10.0558,373600.0],["2005-08-09",10.0965,10.188,10.0355,10.0558,169467.0],["2005-08-10",10.0406,10.188,10.0355,10.1117,232000.0],["2005-08-11",10.0863,10.2032,10.0406,10.1422,221200.0],["2005-08-12",10.0914,10.1219,9.8575,10.0253,259333.0],["2005-08-15",10.0253,10.0863,9.7508,10.0711,273333.0],["2005-08-16",10.0711,10.0711,9.7609,9.8118,414533.0],["2005-08-17",9.8118,9.9389,9.8118,9.888,389333.0],["2005-08-18",9.888,9.9795,9.7864,9.8982,296267.0],["2005-08-19",9.8423,9.9338,9.827,9.9033,616000.0],["2005-08-22",9.9135,9.9897,9.8067,9.8372,788933.0],["2005-08-23",9.8372,9.888,9.7254,9.7762,751600.0],["2005-08-24",9.7508,10.0507,9.7508,9.8728,477733.0],["2005-08-25",9.8728,9.9846,9.8575,9.9236,288400.0],["2005-08-26",9.9236,9.9389,9.7762,9.8118,461200.0],["2005-08-29",9.8016,10.0253,9.7355,9.9897,321600.0],["2005-08-30",9.9185,10.0151,9.8372,9.9236,257467.0],["2005-08-31",9.8728,10.2185,9.8728,10.188,402667.0],["2005-09-01",10.1982,10.5845,10.127,10.4473,597467.0],["2005-09-02",10.4117,10.4727,10.0355,10.0863,330667.0],["2005-09-06",10.1371,10.3659,10.0202,10.0914,329600.0],["2005-09-07",10.0711,10.1727,9.9897,10.0914,228667.0],["2005-09-08",10.066,10.127,9.8982,10.0304,306933.0],["2005-09-09",9.9287,9.9795,9.7914,9.9185,389067.0],["2005-09-12",9.888,9.9846,9.8372,9.8626,319867.0],["2005-09-13",9.8067,9.949,9.5474,9.8016,1110000.0],["2005-09-14",9.8067,9.8575,9.7864,9.8219,266400.0],["2005-09-15",9.8677,9.8677,9.7711,9.8169,332133.0],["2005-09-16",9.8677,9.9338,9.7864,9.8016,1978667.0],["2005-09-19",9.766,9.8626,9.7609,9.8321,326000.0],["2005-09-20",9.8067,9.8779,9.6693,9.8118,630400.0],["2005-09-21",9.7609,9.8118,9.6591,9.7303,638400.0],["2005-09-22",9.771,9.771,9.6438,9.6642,708800.0],["2005-09-23",9.6184,9.8016,9.6184,9.7863,290800.0],["2005-09-26",9.8118,10.0611,9.7965,9.8779,492133.0],["2005-09-27",9.8983,10.0204,9.7965,10.0001,409733.0],["2005-09-28",9.995,10.0662,9.8576,9.939,506933.0],["2005-09-29",9.9237,10.3716,9.8576,10.3359,277867.0],["2005-09-30",10.3105,10.4174,10.2189,10.341,266133.0],["2005-10-03",10.341,10.5395,10.2189,10.28,452800.0],["2005-10-04",10.285,10.5395,10.2698,10.4275,543200.0],["2005-10-05",10.3868,10.5242,10.2189,10.2189,669333.0],["2005-10-06",10.2901,10.4326,10.0102,10.168,372533.0],["2005-10-07",10.2036,10.3207,10.1578,10.2952,277600.0],["2005-10-10",10.3207,10.4784,10.1985,10.285,314133.0],["2005-10-11",10.3156,10.5344,10.3003,10.3105,561200.0],["2005-10-12",10.28,10.3716,9.9186,9.995,465467.0],["2005-10-13",9.9695,10.1273,9.7914,10.0153,389333.0],["2005-10-14",10.1578,10.285,10.0001,10.285,296000.0],["2005-10-17",10.1324,10.3817,10.0764,10.2545,403733.0],["2005-10-18",9.9034,10.168,9.8932,9.9543,254667.0],["2005-10-19",9.9288,10.0866,9.8016,9.9237,515200.0],["2005-10-20",9.8932,10.1018,9.7914,9.939,775867.0],["2005-10-21",9.7965,9.9135,9.771,9.8219,968000.0],["2005-10-24",9.8576,9.9288,9.7303,9.7965,985200.0],["2005-10-25",9.766,9.8881,9.7456,9.8423,447467.0],["2005-10-26",9.8728,9.9339,9.7354,9.7812,425333.0],["2005-10-27",9.7456,9.8423,9.542,9.598,995867.0],["2005-10-28",9.6438,9.8067,9.5929,9.7863,771200.0],["2005-10-31",9.771,10.0967,9.7405,10.0509,421867.0],["2005-11-01",9.9492,10.2392,9.9492,10.1629,392400.0],["2005-11-02",10.0917,10.453,10.0611,10.4174,478667.0],["2005-11-03",10.4937,10.6057,10.4326,10.5446,268000.0],["2005-11-04",10.5395,10.5751,10.2189,10.3207,351200.0],["2005-11-07",10.3003,10.4479,10.2443,10.2952,276533.0],["2005-11-08",10.2189,10.2189,10.0764,10.1782,255600.0],["2005-11-09",10.1375,10.285,10.056,10.2189,240000.0],["2005-11-10",10.2291,10.4428,10.0153,10.4174,180800.0],["2005-11-11",10.3817,10.6209,10.3817,10.5649,284133.0],["2005-11-14",10.6362,10.6362,10.4479,10.5751,261200.0],["2005-11-15",10.5751,10.626,10.4835,10.5293,399733.0],["2005-11-16",10.5242,10.6362,10.4835,10.5497,272667.0],["2005-11-17",10.626,10.6769,10.4581,10.5344,163733.0],["2005-11-18",10.6871,10.8652,10.57,10.8347,433867.0],["2005-11-21",10.8448,11.1502,10.7634,11.1451,738933.0],["2005-11-22",11.0891,11.2876,11.0688,11.2723,563733.0],["2005-11-23",10.7787,11.1298,10.7787,11.0433,489200.0],["2005-11-25",11.0738,11.1349,11.0077,11.0688,139067.0],["2005-11-28",11.0688,11.0688,10.7227,10.8398,406533.0],["2005-11-29",10.6871,10.911,10.5191,10.9008,660267.0],["2005-11-30",10.911,11.0739,10.738,10.8448,602000.0],["2005-12-01",10.9059,11.0535,10.8143,10.9364,442000.0],["2005-12-02",10.9263,10.9415,10.6413,10.8194,347867.0],["2005-12-05",10.8194,10.8652,10.5853,10.7329,353067.0],["2005-12-06",10.7685,10.8906,10.7023,10.7329,260667.0],["2005-12-07",10.7176,10.8041,10.4784,10.4784,708667.0],["2005-12-08",10.4988,10.6718,10.3258,10.3766,487200.0],["2005-12-09",10.3919,10.4988,10.285,10.3716,347200.0],["2005-12-12",10.4072,10.5751,10.3563,10.4072,394533.0],["2005-12-13",10.4021,10.4377,10.1527,10.168,682000.0],["2005-12-14",10.1833,10.3105,10.1782,10.2138,541600.0],["2005-12-15",10.1171,10.2087,10.0408,10.1375,416800.0],["2005-12-16",10.1578,10.224,10.0051,10.0357,718533.0],["2005-12-19",10.0255,10.1629,9.9644,10.0408,366533.0],["2005-12-20",10.0611,10.1274,9.9185,9.9949,218400.0],["2005-12-21",9.9898,10.4789,9.9898,10.4381,420267.0],["2005-12-22",10.4891,10.5298,10.3159,10.4993,253333.0],["2005-12-23",10.5451,10.6725,10.5094,10.6113,161867.0],["2005-12-27",10.6928,10.6928,10.3515,10.3668,265467.0],["2005-12-28",10.433,10.4891,10.2904,10.433,165200.0],["2005-12-29",10.3668,10.6979,10.3668,10.5451,232000.0],["2005-12-30",10.4687,10.6979,10.2802,10.3362,198533.0],["2006-01-03",10.4076,10.6062,9.8828,10.4687,291867.0],["2006-01-04",10.3872,10.5757,10.3515,10.4177,326667.0],["2006-01-05",10.4025,10.5298,10.3515,10.4025,252267.0],["2006-01-06",10.4534,10.6521,10.3515,10.4687,347067.0],["2006-01-09",10.4432,10.8762,10.4381,10.8508,554533.0],["2006-01-10",10.754,10.9068,10.647,10.8508,385467.0],["2006-01-11",10.7998,10.9272,10.6215,10.6877,316267.0],["2006-01-12",10.6062,10.7234,10.4534,10.647,582400.0],["2006-01-13",10.6979,10.7489,10.5655,10.5655,182267.0],["2006-01-17",10.4789,10.5247,10.4177,10.4177,300667.0],["2006-01-18",10.0357,10.9017,9.9593,10.3872,1379867.0],["2006-01-19",10.4687,10.8151,10.4636,10.6368,670533.0],["2006-01-20",10.6725,10.7234,10.4177,10.4483,384267.0],["2006-01-23",10.4636,10.4687,10.1681,10.2496,463867.0],["2006-01-24",10.3413,11.0138,10.3311,10.9119,761867.0],["2006-01-25",10.9832,10.9832,10.6419,10.8711,547867.0],["2006-01-26",10.973,11.3449,10.9221,11.3449,506133.0],["2006-01-27",11.3143,11.3449,11.0443,11.2023,315600.0],["2006-01-30",11.3347,12.0937,11.2889,11.9715,1028133.0],["2006-01-31",11.9715,12.0224,11.676,11.8645,524667.0],["2006-02-01",11.89,12.0224,11.7219,11.8288,540800.0],["2006-02-02",11.8594,12.0275,11.7168,11.8492,449867.0],["2006-02-03",11.839,12.0224,11.7473,11.9053,491067.0],["2006-02-06",11.9664,12.0021,11.6404,11.7932,331733.0],["2006-02-07",11.8237,11.9104,11.5436,11.783,418800.0],["2006-02-08",11.8136,11.8696,11.5996,11.7728,537067.0],["2006-02-09",11.7524,11.997,11.7321,11.8085,666000.0],["2006-02-10",11.7728,12.1956,11.6098,12.1498,532133.0],["2006-02-13",12.16,12.16,11.9205,11.9511,380933.0],["2006-02-14",12.0173,12.3536,11.8696,12.3536,632133.0],["2006-02-15",12.379,12.5115,12.2517,12.4911,559600.0],["2006-02-16",12.5217,12.6796,12.4707,12.6032,283600.0],["2006-02-17",12.6541,12.6694,12.43,12.5013,339200.0],["2006-02-21",12.6185,12.6745,12.2771,12.4554,332400.0],["2006-02-22",12.5217,12.6337,12.2822,12.6083,306400.0],["2006-02-23",12.6388,12.7356,12.43,12.6337,247067.0],["2006-02-24",12.6643,12.6643,12.1905,12.2466,457200.0],["2006-02-27",12.3179,12.379,12.1956,12.323,303067.0],["2006-02-28",12.272,12.2975,11.783,11.783,774000.0],["2006-03-01",11.783,12.323,11.783,12.323,435733.0],["2006-03-02",12.3281,12.3485,11.9053,11.997,302533.0],["2006-03-03",11.9817,12.2007,11.8951,11.9715,218800.0],["2006-03-06",11.8849,12.0224,11.3041,11.727,448667.0],["2006-03-07",11.6404,11.7372,11.5028,11.564,439200.0],["2006-03-08",11.5028,11.7779,11.4213,11.7168,903867.0],["2006-03-09",11.7473,11.9002,11.676,11.7219,270400.0],["2006-03-10",11.7524,12.0785,11.6353,12.0785,224933.0],["2006-03-13",12.1447,12.2313,12.0785,12.1447,284667.0],["2006-03-14",12.1753,12.2262,12.0071,12.1956,139067.0],["2006-03-15",12.2262,12.2517,12.0479,12.1447,244133.0],["2006-03-16",12.2211,12.2211,11.8696,11.9104,418667.0],["2006-03-17",11.9715,11.9715,11.6149,11.6862,899867.0],["2006-03-20",11.6353,12.2007,11.6353,12.1294,363200.0],["2006-03-21",11.8949,12.1702,11.8796,11.8949,289067.0],["2006-03-22",11.8796,12.1702,11.7776,12.1294,209467.0],["2006-03-23",11.9765,11.9765,11.6654,11.9,763600.0],["2006-03-24",11.8592,11.9815,11.0179,11.2168,3243200.0],["2006-03-27",11.1658,11.1913,10.7885,10.9109,1561733.0],["2006-03-28",10.9262,11.2627,10.9109,11.2117,914400.0],["2006-03-29",11.6247,11.7011,11.3238,11.3748,977067.0],["2006-03-30",11.3748,11.4156,11.0893,11.1046,626533.0],["2006-03-31",11.1556,11.1556,10.9618,11.1097,531733.0],["2006-04-03",11.1658,11.3544,11.1148,11.1352,506800.0],["2006-04-04",11.1607,11.2372,11.0077,11.0893,362667.0],["2006-04-05",11.0638,11.3238,11.0638,11.278,220133.0],["2006-04-06",11.2474,11.3136,11.1301,11.278,137200.0],["2006-04-07",11.3187,11.3391,11.0893,11.2423,344000.0],["2006-04-10",11.2168,11.2831,11.074,11.1148,798933.0],["2006-04-11",11.1811,11.2117,10.7783,10.8293,817733.0],["2006-04-12",10.8038,10.8752,10.7477,10.8599,201333.0],["2006-04-13",10.8599,11.0485,10.7528,10.814,296000.0],["2006-04-17",10.7426,11.6501,10.6916,11.6043,1456267.0],["2006-04-18",11.6654,12.3588,11.5788,12.2926,850667.0],["2006-04-19",12.3996,13.1083,12.2926,12.7157,1372133.0],["2006-04-20",12.7463,13.3174,12.675,12.9962,1235067.0],["2006-04-21",13.0115,13.2511,12.7871,12.8687,812400.0],["2006-04-24",12.8279,12.8636,12.5016,12.5934,1048533.0],["2006-04-25",12.6291,12.7667,12.4812,12.6342,527333.0],["2006-04-26",12.5883,12.7769,12.5781,12.68,432133.0],["2006-04-27",12.5883,12.833,12.3843,12.42,350133.0],["2006-04-28",12.3639,12.5679,12.3486,12.3945,336933.0],["2006-05-01",12.3435,12.4965,12.0784,12.1651,741067.0],["2006-05-02",12.1345,12.3639,12.1141,12.3079,550933.0],["2006-05-03",12.3334,12.4965,12.2008,12.4404,348933.0],["2006-05-04",12.42,12.8738,12.42,12.8381,504400.0],["2006-05-05",12.8738,13.0013,12.7056,12.8534,371733.0],["2006-05-08",12.782,12.9809,12.782,12.8483,240133.0],["2006-05-09",12.8585,12.9197,12.7004,12.8891,216533.0],["2006-05-10",12.8075,12.9197,12.6699,12.7106,213333.0],["2006-05-11",12.7004,12.8024,12.4251,12.5271,315333.0],["2006-05-12",12.471,12.471,12.16,12.1804,303333.0],["2006-05-15",12.0835,12.4047,12.0172,12.2161,343200.0],["2006-05-16",12.1617,12.2161,11.6994,11.8218,370300.0],["2006-05-17",11.679,11.747,11.1964,11.2644,509300.0],["2006-05-18",11.2644,11.6586,11.2508,11.4275,791700.0],["2006-05-19",11.4887,11.5431,11.074,11.2576,363900.0],["2006-05-22",11.142,11.5431,10.8633,11.4139,597700.0],["2006-05-23",11.4887,11.7062,11.0128,11.0604,329500.0],["2006-05-24",11.0536,11.4615,11.0468,11.3119,371600.0],["2006-05-25",11.4479,11.6586,11.3799,11.5907,402100.0],["2006-05-26",11.6043,11.6858,11.4411,11.5363,246500.0],["2006-05-30",11.4819,11.4887,11.142,11.1692,284000.0],["2006-05-31",11.2372,11.4819,11.176,11.4615,311800.0],["2006-06-01",11.5091,11.8286,11.4411,11.8286,266500.0],["2006-06-02",11.917,12.0393,11.6179,11.7946,177100.0],["2006-06-05",11.7606,11.7878,11.2984,11.5023,646700.0],["2006-06-06",11.5839,11.6179,11.1148,11.5703,338300.0],["2006-06-07",11.6926,11.917,11.5975,11.6518,302400.0],["2006-06-08",11.5567,11.7606,11.2168,11.6654,361100.0],["2006-06-09",11.781,12.0257,11.6383,11.7538,248900.0],["2006-06-12",11.7266,11.8014,11.3663,11.3799,302000.0],["2006-06-13",11.3527,11.5499,11.1012,11.108,359200.0],["2006-06-14",11.1896,11.3051,10.9449,11.2372,320300.0],["2006-06-15",11.2576,11.6586,11.2168,11.5839,287900.0],["2006-06-16",11.5499,11.6315,11.4411,11.5771,1114600.0],["2006-06-19",11.5839,11.5907,11.3799,11.4819,274600.0],["2006-06-20",11.4343,11.8018,11.4002,11.6997,290100.0],["2006-06-21",11.6657,12.04,11.6657,11.9107,275200.0],["2006-06-22",11.9107,12.0264,11.7609,11.9039,198900.0],["2006-06-23",11.9243,12.0808,11.7678,12.006,248700.0],["2006-06-26",12.0672,12.0672,11.7678,11.9107,260500.0],["2006-06-27",11.8766,11.9583,11.4683,11.5023,271500.0],["2006-06-28",11.584,11.6384,11.2437,11.4206,389500.0],["2006-06-29",11.5227,11.7746,11.4002,11.7746,387900.0],["2006-06-30",11.863,12.1829,11.6929,12.1829,946200.0],["2006-07-03",12.217,12.5981,12.217,12.5981,242300.0],["2006-07-05",12.4416,12.5164,12.1557,12.3531,268900.0],["2006-07-06",12.3531,12.5913,12.1693,12.3191,367200.0],["2006-07-07",12.2646,12.3327,11.9787,12.0604,180800.0],["2006-07-10",12.1013,12.1829,11.9379,12.006,244100.0],["2006-07-11",11.9515,12.1557,11.7269,12.1557,199900.0],["2006-07-12",12.1081,12.217,12.006,12.0196,319100.0],["2006-07-13",11.9311,12.0604,11.373,11.373,535000.0],["2006-07-14",11.4002,11.4002,10.9782,11.162,451700.0],["2006-07-17",11.2301,11.2777,10.7196,11.0803,566300.0],["2006-07-18",11.0531,11.4479,10.5563,10.6652,1632300.0],["2006-07-19",10.529,10.7468,10.1479,10.6584,1852100.0],["2006-07-20",10.7128,10.7128,10.3453,10.3861,644100.0],["2006-07-21",10.3453,10.495,10.1207,10.284,843900.0],["2006-07-24",10.3657,10.672,10.3181,10.6107,298200.0],["2006-07-25",10.6516,10.8762,10.5563,10.6856,982100.0],["2006-07-26",10.6243,10.6311,10.2772,10.2976,2023100.0],["2006-07-27",10.3453,10.4133,10.073,10.1343,758000.0],["2006-07-28",10.2228,10.5563,10.2092,10.4133,558800.0],["2006-07-31",10.3793,10.4882,10.2092,10.2432,343300.0],["2006-08-01",10.1275,10.3317,9.9846,10.2704,506100.0],["2006-08-02",10.3521,10.4474,10.1139,10.1751,389400.0],["2006-08-03",10.0662,10.7128,10.0118,10.5358,508500.0],["2006-08-04",10.5835,10.8557,10.1819,10.3861,471000.0],["2006-08-07",10.3181,10.3929,9.8689,10.005,633200.0],["2006-08-08",10.0186,10.1343,9.8144,9.8757,415600.0],["2006-08-09",9.9982,10.0798,9.6647,9.6987,472400.0],["2006-08-10",9.6647,9.8552,9.5966,9.7736,286600.0],["2006-08-11",9.7872,9.8348,9.6647,9.8008,656100.0],["2006-08-14",9.9369,10.2364,9.7736,9.9437,437300.0],["2006-08-15",10.2296,10.3725,10.1343,10.3657,408100.0],["2006-08-16",10.4746,10.706,10.3997,10.6379,254000.0],["2006-08-17",10.6039,10.7196,10.5835,10.6584,233000.0],["2006-08-18",10.6447,10.6447,10.2976,10.461,386600.0],["2006-08-21",10.3929,10.3929,10.2092,10.3317,296200.0],["2006-08-22",10.2908,10.4746,10.284,10.3861,305500.0],["2006-08-23",10.3385,10.4406,10.2432,10.3793,296600.0],["2006-08-24",10.3793,10.529,10.2772,10.3929,448300.0],["2006-08-25",10.3249,10.4474,10.2772,10.3861,183400.0],["2006-08-28",10.3793,10.7877,10.3793,10.6992,209800.0],["2006-08-29",10.7332,10.9374,10.6379,10.9034,535400.0],["2006-08-30",10.9442,10.9442,10.6856,10.7536,223500.0],["2006-08-31",10.8625,10.9782,10.706,10.9442,255900.0],["2006-09-01",11.0055,11.0055,10.8013,10.8693,144400.0],["2006-09-05",10.7673,10.917,10.6992,10.74,247900.0],["2006-09-06",10.6379,10.6992,10.3521,10.3521,282600.0],["2006-09-07",10.3317,10.4133,10.2432,10.2772,330800.0],["2006-09-08",10.2568,10.4269,10.2432,10.3657,207700.0],["2006-09-11",10.3317,10.6856,10.2772,10.6788,539000.0],["2006-09-12",10.6856,11.407,10.6243,11.3934,489300.0],["2006-09-13",11.4479,11.4887,11.2981,11.3662,269000.0],["2006-09-14",11.2981,11.2981,10.7196,10.8013,441000.0],["2006-09-15",10.883,10.9102,10.5835,10.8081,679800.0],["2006-09-18",10.7399,10.9171,10.665,10.8831,312100.0],["2006-09-19",10.8558,10.8694,10.5151,10.7876,378700.0],["2006-09-20",10.8967,11.0943,10.8353,10.9171,616700.0],["2006-09-21",10.9716,10.9716,10.7263,10.8354,324300.0],["2006-09-22",10.774,10.8558,10.5355,10.7127,233800.0],["2006-09-25",10.774,10.9376,10.5628,10.8354,431600.0],["2006-09-26",10.8422,10.9512,10.7399,10.9171,359600.0],["2006-09-27",10.8762,10.8967,10.7399,10.8217,341300.0],["2006-09-28",10.8626,10.8831,10.5628,10.6854,420300.0],["2006-09-29",10.6514,10.8081,10.4946,10.6854,435300.0],["2006-10-02",10.6514,10.7468,10.3924,10.4674,300100.0],["2006-10-03",10.406,10.6991,10.3924,10.5968,588600.0],["2006-10-04",10.5423,10.9376,10.4265,10.8354,473200.0],["2006-10-05",10.8353,11.1079,10.8149,11.0875,375300.0],["2006-10-06",11.0193,11.0739,10.7263,10.7808,229600.0],["2006-10-09",10.7945,11.1352,10.6377,11.1011,346000.0],["2006-10-10",11.1897,11.803,11.1556,11.769,766200.0],["2006-10-11",11.8098,11.8098,11.5236,11.6463,489200.0],["2006-10-12",11.7281,11.9666,11.694,11.9666,370800.0],["2006-10-13",11.7076,11.987,11.4487,11.8439,559600.0],["2006-10-16",11.8576,12.0688,11.7962,12.0279,367300.0],["2006-10-17",11.8576,11.8576,11.2988,11.4487,530200.0],["2006-10-18",11.4827,11.4827,10.8899,10.8967,1028600.0],["2006-10-19",10.8354,11.4214,10.8013,11.4078,614100.0],["2006-10-20",11.4759,11.4759,10.9921,11.3601,464400.0],["2006-10-23",11.2442,11.4146,10.9785,11.2579,347900.0],["2006-10-24",10.9785,11.2306,10.7672,11.1965,572500.0],["2006-10-25",11.2306,11.3805,11.0602,11.1897,256500.0],["2006-10-26",11.2647,11.3124,10.9171,11.1965,350000.0],["2006-10-27",11.1556,11.3328,11.0739,11.1284,292200.0],["2006-10-30",11.0671,11.3737,10.9785,11.3328,239100.0],["2006-10-31",11.3124,11.4146,11.0193,11.1284,171900.0],["2006-11-01",11.1897,11.2919,10.9171,10.9444,241500.0],["2006-11-02",10.8353,10.9103,10.7331,10.7399,313400.0],["2006-11-03",10.8013,10.8831,10.6037,10.7195,304600.0],["2006-11-06",10.9512,11.1284,10.9308,11.0262,463200.0],["2006-11-07",11.0057,11.0193,10.7808,10.8013,542000.0],["2006-11-08",10.7672,10.9989,10.6514,10.9853,301100.0],["2006-11-09",10.9989,10.9989,10.7399,10.7672,442600.0],["2006-11-10",10.7672,10.9853,10.7672,10.9376,326600.0],["2006-11-13",10.9444,10.9716,10.8694,10.9171,307900.0],["2006-11-14",10.9512,11.0739,10.8081,11.0398,354400.0],["2006-11-15",11.0739,11.217,11.0534,11.1216,176000.0],["2006-11-16",11.1761,11.1897,11.0602,11.142,158400.0],["2006-11-17",11.142,11.142,11.0398,11.0875,339500.0],["2006-11-20",11.0739,11.0875,10.9308,11.0125,510900.0],["2006-11-21",11.0193,11.2102,10.958,11.0807,435800.0],["2006-11-22",11.1216,11.1216,10.849,10.9853,135200.0],["2006-11-24",10.9239,11.0398,10.8626,10.9921,50900.0],["2006-11-27",10.9239,11.0398,10.7876,10.8013,179700.0],["2006-11-28",10.7399,10.8762,10.6241,10.8217,312800.0],["2006-11-29",10.8831,11.0057,10.5764,10.6309,533300.0],["2006-11-30",10.5832,10.6445,10.5014,10.5219,482500.0],["2006-12-01",10.5696,10.59,10.3447,10.5355,406400.0],["2006-12-04",10.5832,10.6309,10.3788,10.3856,940000.0],["2006-12-05",10.3924,10.3924,10.2425,10.3379,932200.0],["2006-12-06",10.297,10.5968,10.2902,10.5696,533800.0],["2006-12-07",10.5559,10.7808,10.5559,10.6377,371300.0],["2006-12-08",10.6718,10.6786,10.4333,10.5014,178100.0],["2006-12-11",10.5287,10.5287,10.3788,10.4401,425200.0],["2006-12-12",10.3856,10.5151,10.3856,10.4674,484700.0],["2006-12-13",10.481,10.4946,10.2697,10.3583,599800.0],["2006-12-14",10.3583,10.4742,10.2902,10.4128,386200.0],["2006-12-15",10.3992,10.481,10.2629,10.406,584100.0],["2006-12-18",10.4401,10.5287,10.2629,10.2902,415900.0],["2006-12-19",10.2356,10.2697,10.0923,10.2561,537200.0],["2006-12-20",10.2492,10.2902,10.1401,10.2561,631000.0],["2006-12-21",10.2629,10.3106,10.2219,10.2902,395100.0],["2006-12-22",10.2833,10.3106,10.1264,10.2219,449800.0],["2006-12-26",10.1878,10.4335,10.1878,10.3994,167700.0],["2006-12-27",10.4335,10.5222,10.4062,10.5085,271300.0],["2006-12-28",10.4744,10.5017,10.3789,10.4266,204800.0],["2006-12-29",10.4471,10.4676,10.2288,10.2492,219500.0],["2007-01-03",10.3994,10.5563,10.3311,10.4676,495300.0],["2007-01-04",10.6382,10.8224,10.4198,10.7815,528300.0],["2007-01-05",10.7474,10.7815,10.529,10.5768,340000.0],["2007-01-08",10.5563,10.5768,10.3857,10.4608,237700.0],["2007-01-09",10.4403,10.5631,10.3516,10.529,337100.0],["2007-01-10",10.4471,10.4949,10.3652,10.4608,198500.0],["2007-01-11",10.5017,10.7542,10.4676,10.6518,309000.0],["2007-01-12",10.6655,10.8975,10.6518,10.8907,266600.0],["2007-01-16",10.9521,11.1363,10.8907,11.0681,447500.0],["2007-01-17",11.0885,11.1568,10.9521,11.034,346800.0],["2007-01-18",11.0681,11.266,10.9316,11.1158,486600.0],["2007-01-19",11.0681,11.2387,11.0408,11.2046,359100.0],["2007-01-22",11.3137,11.3547,10.918,11.0749,360200.0],["2007-01-23",11.0203,11.0954,10.8565,11.0817,728500.0],["2007-01-24",11.0476,11.1227,10.5017,11.1158,437100.0],["2007-01-25",11.0749,11.1431,10.9657,11.0613,556900.0],["2007-01-26",11.034,11.1022,10.6587,10.8702,664400.0],["2007-01-29",10.9998,11.2046,10.8292,11.1227,778500.0],["2007-01-30",11.1636,11.4639,11.0135,11.4229,671200.0],["2007-01-31",11.4229,11.5662,11.3274,11.5526,1225500.0],["2007-02-01",11.5935,11.8528,11.4024,11.8255,627500.0],["2007-02-02",11.8528,12.0439,11.7777,11.9961,598200.0],["2007-02-05",12.0302,12.0302,11.7436,11.8528,854000.0],["2007-02-06",11.9279,11.9347,11.7232,11.8255,480400.0],["2007-02-07",11.805,11.8187,11.6549,11.7027,472700.0],["2007-02-08",11.7914,11.7914,11.5321,11.6003,272300.0],["2007-02-09",11.573,11.6344,11.3956,11.5184,288800.0],["2007-02-12",11.5048,11.5321,11.382,11.5048,230900.0],["2007-02-13",11.498,11.6344,11.4366,11.6344,236500.0],["2007-02-14",11.6413,11.7436,11.5116,11.73,580200.0],["2007-02-15",11.7232,11.8119,11.5048,11.7505,330900.0],["2007-02-16",11.7505,11.8119,11.5253,11.6617,238300.0],["2007-02-20",11.689,11.921,11.5184,11.9006,305600.0],["2007-02-21",11.8323,12.1462,11.8119,12.0916,375800.0],["2007-02-22",12.0848,12.153,11.962,12.0234,377300.0],["2007-02-23",11.9756,12.0575,11.846,12.0234,250800.0],["2007-02-26",12.1053,12.1053,11.6072,11.7232,505900.0],["2007-02-27",11.5457,11.5457,11.1704,11.2318,542000.0],["2007-02-28",11.225,11.6208,11.0954,11.266,495200.0],["2007-03-01",11.0886,11.3206,10.7678,11.15,335300.0],["2007-03-02",10.8838,11.0886,10.8361,10.8975,466400.0],["2007-03-05",10.802,11.0817,10.5631,10.5768,749500.0],["2007-03-06",10.5563,10.9248,10.5427,10.8497,766200.0],["2007-03-07",10.8497,10.9657,10.8224,10.9248,620700.0],["2007-03-08",10.993,11.2114,10.8702,10.918,219400.0],["2007-03-09",11.1227,11.1773,10.8292,10.877,355600.0],["2007-03-12",10.8838,11.1022,10.8838,11.0203,366100.0],["2007-03-13",10.918,10.9657,10.8634,10.918,692400.0],["2007-03-14",10.918,10.9589,10.6314,10.9111,645900.0],["2007-03-15",10.9316,11.0613,10.8975,10.9589,318000.0],["2007-03-16",10.9316,11.0067,10.8975,10.9794,599000.0],["2007-03-19",11.0749,11.0749,10.8702,10.8907,284700.0],["2007-03-20",10.877,11.1093,10.877,11.0888,134600.0],["2007-03-21",11.082,11.3279,10.959,11.3279,163300.0],["2007-03-22",11.3826,11.4441,11.2254,11.4372,374300.0],["2007-03-23",11.4851,11.5671,11.3689,11.5056,632100.0],["2007-03-26",11.5739,11.5739,11.2938,11.3416,276200.0],["2007-03-27",11.2801,11.3416,11.0956,11.1298,142400.0],["2007-03-28",11.1161,11.1161,10.9385,10.9795,261200.0],["2007-03-29",11.0341,11.0341,10.8087,10.8838,507000.0],["2007-03-30",10.9112,11.0068,10.795,10.8497,371700.0],["2007-04-02",10.8223,10.9385,10.795,10.8565,461900.0],["2007-04-03",10.877,11.1093,10.8702,11.0956,494300.0],["2007-04-04",11.1161,11.2118,10.7745,10.795,522400.0],["2007-04-05",10.8497,10.9248,10.7608,10.918,225500.0],["2007-04-09",10.9248,11.1366,10.8838,11.0205,218400.0],["2007-04-10",10.9931,10.9931,10.8907,10.8975,236100.0],["2007-04-11",10.9248,11.0273,10.8702,10.9453,452100.0],["2007-04-12",10.9385,11.1776,10.8702,11.164,318200.0],["2007-04-13",11.2049,11.5602,10.9931,11.3416,735200.0],["2007-04-16",11.3416,11.5944,11.3416,11.4987,292900.0],["2007-04-17",11.4441,11.5056,11.2049,11.2118,312600.0],["2007-04-18",11.1366,11.3553,11.1298,11.1981,173600.0],["2007-04-19",11.2869,12.708,11.0,12.2366,2557300.0],["2007-04-20",12.0112,12.4826,11.8745,12.1751,1490300.0],["2007-04-23",12.2571,12.5372,12.182,12.2503,757200.0],["2007-04-24",12.4074,12.4074,11.9497,11.9702,774700.0],["2007-04-25",12.1615,12.4553,12.0795,12.2093,819700.0],["2007-04-26",12.2025,12.2025,11.9565,12.059,535900.0],["2007-04-27",11.977,12.0248,11.7857,11.9155,657000.0],["2007-04-30",11.9497,12.0317,11.7584,11.772,600100.0],["2007-05-01",11.7584,11.936,11.6422,11.8335,463300.0],["2007-05-02",11.8609,12.1068,11.7379,11.9223,401100.0],["2007-05-03",11.9975,12.2435,11.9975,12.0317,417900.0],["2007-05-04",11.9633,12.1136,11.9633,12.0795,325300.0],["2007-05-07",12.0385,12.1956,12.0043,12.0248,280400.0],["2007-05-08",11.9702,12.0248,11.7857,12.0043,416100.0],["2007-05-09",11.895,11.9838,11.8199,11.9292,366600.0],["2007-05-10",11.8403,11.9292,11.4646,11.5329,642700.0],["2007-05-11",11.69,11.8267,11.6012,11.7857,364200.0],["2007-05-14",11.7857,11.7857,11.4509,11.5192,426400.0],["2007-05-15",12.2913,12.9267,12.2639,12.4348,1707100.0],["2007-05-16",12.4416,12.6397,12.2913,12.5372,916500.0],["2007-05-17",12.5372,12.5372,12.1341,12.3596,848200.0],["2007-05-18",12.4279,12.6466,12.2435,12.4484,1187600.0],["2007-05-21",12.5851,12.9198,12.5509,12.8584,1148200.0],["2007-05-22",13.0421,13.1109,12.5752,12.9272,1162800.0],["2007-05-23",13.0267,13.1569,12.889,12.9349,735400.0],["2007-05-24",13.0038,13.1186,12.6211,12.6517,512900.0],["2007-05-25",12.6517,12.7512,12.5139,12.5216,487300.0],["2007-05-29",12.5828,12.8201,12.5752,12.7818,448900.0],["2007-05-30",12.667,13.0267,12.5293,13.0038,857800.0],["2007-05-31",13.0114,13.0421,12.7665,12.8354,597400.0],["2007-06-01",12.9349,13.0038,12.7282,12.866,332800.0],["2007-06-04",12.7818,12.9425,12.69,12.9425,413600.0],["2007-06-05",12.8507,12.889,12.5828,12.6747,414500.0],["2007-06-06",12.5522,12.69,12.292,12.5216,475500.0],["2007-06-07",12.4451,12.4986,12.2461,12.2461,487500.0],["2007-06-08",12.2461,12.4374,12.1619,12.3303,331000.0],["2007-06-11",12.269,12.3302,12.1389,12.2307,446900.0],["2007-06-12",12.1389,12.4221,11.7562,12.1695,775700.0],["2007-06-13",12.2001,12.468,12.1389,12.4144,435600.0],["2007-06-14",12.4451,12.6287,12.3379,12.4833,634300.0],["2007-06-15",12.6287,12.6823,12.468,12.5063,765600.0],["2007-06-18",12.5599,12.6058,12.2767,12.3303,354300.0],["2007-06-19",12.2996,12.5905,12.2843,12.5293,472500.0],["2007-06-20",12.5445,12.6594,12.3379,12.3685,283600.0],["2007-06-21",12.3226,12.5675,12.2843,12.5216,324400.0],["2007-06-22",12.5905,12.5905,12.292,12.3838,1098200.0],["2007-06-25",12.4221,12.667,12.3532,12.4144,496000.0],["2007-06-26",12.468,12.69,12.4604,12.491,623300.0],["2007-06-27",12.3685,12.7895,12.3226,12.7665,386100.0],["2007-06-28",12.6976,12.9732,12.6976,12.8354,375000.0],["2007-06-29",12.8584,12.9502,12.468,12.4757,458100.0],["2007-07-02",12.5599,12.6134,12.4221,12.6134,440900.0],["2007-07-03",12.6287,12.8354,12.6287,12.7818,182600.0],["2007-07-05",12.8584,12.8584,12.5216,12.6364,289700.0],["2007-07-06",12.6287,12.7971,12.4757,12.7818,247100.0],["2007-07-09",12.8201,12.9885,12.7818,12.9808,516400.0],["2007-07-10",12.8431,12.8431,12.6441,12.7589,603300.0],["2007-07-11",12.7282,13.088,12.6823,13.0114,814700.0],["2007-07-12",13.088,13.3635,13.0497,13.3099,709700.0],["2007-07-13",13.2411,13.3329,12.9885,12.9961,494200.0],["2007-07-16",12.9426,13.1492,12.7971,12.8737,736800.0],["2007-07-17",13.1875,13.1875,12.667,12.8048,886100.0],["2007-07-18",12.6747,12.8584,12.5752,12.6823,668700.0],["2007-07-19",12.7436,12.9961,12.5599,12.6211,625000.0],["2007-07-20",12.5905,12.6211,11.672,12.1848,1557600.0],["2007-07-23",12.2078,12.3149,11.5802,11.6184,1122100.0],["2007-07-24",11.5725,11.7026,11.1822,11.297,828600.0],["2007-07-25",11.3353,11.473,11.1286,11.2434,911700.0],["2007-07-26",11.098,11.4807,11.0138,11.2434,862500.0],["2007-07-27",11.1516,11.2587,10.9373,11.0444,683900.0],["2007-07-30",11.0368,11.5419,10.9067,11.1592,602300.0],["2007-07-31",11.9169,12.1236,11.4118,11.4118,1091000.0],["2007-08-01",11.3429,11.7256,11.1516,11.6873,1273600.0],["2007-08-02",11.6644,12.1695,11.6261,11.695,835200.0],["2007-08-03",11.6644,11.6873,11.2434,11.2893,883700.0],["2007-08-06",11.32,11.9246,11.0521,11.9093,1151300.0],["2007-08-07",11.7715,11.8174,11.3659,11.672,1328800.0],["2007-08-08",11.7333,12.7665,11.4807,12.3532,1193200.0],["2007-08-09",12.0471,12.8813,11.9169,12.3609,1011500.0],["2007-08-10",12.1159,12.2996,11.519,11.7409,976900.0],["2007-08-13",11.7868,12.1006,11.2587,11.5419,1141700.0],["2007-08-14",11.5113,11.6644,11.297,11.3965,616100.0],["2007-08-15",11.3659,11.7103,11.3659,11.4041,630500.0],["2007-08-16",11.3659,11.8174,11.1669,11.5878,1047500.0],["2007-08-17",12.0777,12.3762,11.8481,12.1312,841800.0],["2007-08-20",12.1619,12.292,11.9476,12.0853,369200.0],["2007-08-21",12.0853,12.0853,11.7179,11.871,351500.0],["2007-08-22",12.0088,12.3226,11.8787,11.9323,288000.0],["2007-08-23",12.0011,12.0777,11.4807,11.5036,356800.0],["2007-08-24",11.4883,11.8634,11.4118,11.8404,328700.0],["2007-08-27",11.7945,11.8787,11.5649,11.7486,463300.0],["2007-08-28",11.6644,11.7256,11.3276,11.3429,392400.0],["2007-08-29",11.3812,11.8634,11.3812,11.8404,430700.0],["2007-08-30",11.7026,12.0394,11.519,11.7562,359600.0],["2007-08-31",11.9476,11.9858,11.7409,11.9169,224500.0],["2007-09-04",11.8863,11.9629,11.6108,11.8404,485600.0],["2007-09-05",11.6108,11.7486,11.473,11.4883,629700.0],["2007-09-06",11.5036,11.7103,11.4424,11.6567,319700.0],["2007-09-07",11.496,11.5419,11.2511,11.4118,361900.0],["2007-09-10",11.4577,11.5572,11.0827,11.1592,442800.0],["2007-09-11",11.1975,11.4041,11.0827,11.2587,559100.0],["2007-09-12",11.2358,11.32,11.0903,11.1056,323200.0],["2007-09-13",11.1745,11.274,10.9602,11.1363,323800.0],["2007-09-14",11.0138,11.3429,10.9066,11.3429,365800.0],["2007-09-17",11.297,11.3276,11.1745,11.1898,603800.0],["2007-09-18",11.2665,11.7033,11.0749,11.5347,532900.0],["2007-09-19",11.6114,11.7263,11.3431,11.4351,544200.0],["2007-09-20",11.4044,11.4428,11.1285,11.2665,413800.0],["2007-09-21",11.3048,11.4964,11.3048,11.3891,600300.0],["2007-09-24",11.3661,11.4274,11.0212,11.0442,379400.0],["2007-09-25",10.9906,11.0136,10.8143,10.9522,646100.0],["2007-09-26",11.0365,11.1438,10.9676,11.0289,257500.0],["2007-09-27",11.0902,11.1132,10.9063,10.9522,334500.0],["2007-09-28",10.9216,11.0902,10.8679,10.9446,327800.0],["2007-10-01",10.9292,11.1362,10.8679,11.0672,379900.0],["2007-10-02",11.1055,11.4964,11.1055,11.4734,261900.0],["2007-10-03",11.4274,11.4811,11.0979,11.1515,380400.0],["2007-10-04",11.1745,11.2358,11.0519,11.1515,235700.0],["2007-10-05",11.2512,11.619,11.2512,11.5347,413500.0],["2007-10-08",11.5347,11.5347,11.2895,11.3355,350100.0],["2007-10-09",11.3814,11.5424,11.2512,11.5347,413900.0],["2007-10-10",11.5041,11.5807,11.2665,11.3814,278800.0],["2007-10-11",11.4504,11.4504,11.0442,11.0595,693700.0],["2007-10-12",11.0519,11.1132,10.9369,11.0059,342600.0],["2007-10-15",10.9906,11.0825,10.8833,10.9906,643400.0],["2007-10-16",10.9369,11.1745,10.9292,10.9599,476500.0],["2007-10-17",11.0212,11.4887,10.615,10.707,953600.0],["2007-10-18",10.615,10.6533,10.4617,10.546,945100.0],["2007-10-19",10.546,10.569,10.3084,10.3084,549000.0],["2007-10-22",10.2241,10.9063,10.1552,10.8449,888600.0],["2007-10-23",11.0442,11.0519,10.7223,10.8833,428200.0],["2007-10-24",10.684,10.6993,10.3085,10.6227,886400.0],["2007-10-25",10.638,10.661,10.3544,10.5614,632300.0],["2007-10-26",10.661,10.8066,10.4541,10.7913,553300.0],["2007-10-29",10.8066,10.9369,10.523,10.684,542100.0],["2007-10-30",10.6533,10.8143,10.4847,10.5537,703400.0],["2007-10-31",10.615,10.799,10.4387,10.684,661200.0],["2007-11-01",10.5,10.6993,10.3468,10.3851,744400.0],["2007-11-02",10.5307,10.7376,10.4311,10.7376,726800.0],["2007-11-05",10.569,10.8066,10.4004,10.684,674500.0],["2007-11-06",10.6993,10.8373,10.4081,10.523,733100.0],["2007-11-07",10.3314,10.5537,10.2011,10.2241,709600.0],["2007-11-08",10.3161,10.4234,10.0555,10.3621,462200.0],["2007-11-09",10.2395,10.4311,10.0555,10.3084,527500.0],["2007-11-12",10.3084,10.4541,10.0095,10.2778,703300.0],["2007-11-13",10.4541,10.6227,10.2548,10.6227,614700.0],["2007-11-14",10.684,10.7606,10.5384,10.615,591900.0],["2007-11-15",10.546,10.569,10.1628,10.2625,395500.0],["2007-11-16",10.2855,10.3008,9.9636,10.1245,964400.0],["2007-11-19",10.0555,10.2471,9.9482,10.2088,685700.0],["2007-11-20",10.1858,10.5077,10.0555,10.4541,857100.0],["2007-11-21",10.4157,10.8143,10.2778,10.5307,641100.0],["2007-11-23",10.615,10.707,10.4081,10.5614,124600.0],["2007-11-26",10.5537,10.8526,10.5077,10.6687,500800.0],["2007-11-27",10.6993,10.8756,10.569,10.7147,704700.0],["2007-11-28",10.8526,11.2435,10.73,11.1822,755800.0],["2007-11-29",11.1132,11.2128,10.8603,10.9063,287800.0],["2007-11-30",11.0825,11.2741,10.8986,11.1362,755200.0],["2007-12-03",11.0212,11.0212,10.7683,10.9599,633500.0],["2007-12-04",10.8373,11.0595,10.73,10.9522,631600.0],["2007-12-05",11.1592,11.2205,10.9446,11.1132,393400.0],["2007-12-06",11.1055,11.711,10.9676,11.7033,715600.0],["2007-12-07",11.757,12.0329,11.6574,11.7187,656600.0],["2007-12-10",11.7187,12.0252,11.688,11.9333,651400.0],["2007-12-11",11.9946,12.1019,11.4658,11.4964,577600.0],["2007-12-12",11.7877,12.1096,11.3968,11.5577,984100.0],["2007-12-13",11.4044,11.7263,11.4044,11.5807,453200.0],["2007-12-14",10.9982,11.5884,10.707,11.3431,1558600.0],["2007-12-17",11.2358,11.4044,11.1055,11.1898,730400.0],["2007-12-18",11.2358,11.2358,11.0212,11.0979,663300.0],["2007-12-19",11.0672,11.1286,10.9367,11.0058,400600.0],["2007-12-20",11.0748,11.2667,10.9367,11.259,393800.0],["2007-12-21",11.3358,11.6888,11.3204,11.3281,1479900.0],["2007-12-24",11.3742,11.5507,11.2437,11.4893,229400.0],["2007-12-26",11.4586,11.5584,11.2821,11.5584,278900.0],["2007-12-27",11.4125,11.4432,10.9444,10.9597,381400.0],["2007-12-28",11.0902,11.259,10.9904,11.1055,317000.0],["2007-12-31",11.0288,11.0902,10.7448,10.883,297300.0],["2008-01-02",10.8446,10.9751,10.4378,10.5223,646900.0],["2008-01-03",10.4992,10.6911,10.1922,10.3304,838700.0],["2008-01-04",10.2076,10.4608,10.2076,10.3611,779300.0],["2008-01-07",10.4225,10.5453,10.1615,10.3457,949900.0],["2008-01-08",10.3304,10.5836,10.1539,10.1846,664000.0],["2008-01-09",10.1539,10.4148,9.962,10.2767,888800.0],["2008-01-10",10.1385,10.9213,10.0925,10.6527,621800.0],["2008-01-11",10.5453,10.7371,10.246,10.4532,609800.0],["2008-01-14",10.6834,11.1209,10.6757,10.8062,1161300.0],["2008-01-15",10.4225,10.7525,10.4148,10.5606,700700.0],["2008-01-16",10.5529,11.0672,10.5529,10.883,938300.0],["2008-01-17",10.9367,11.2744,10.7832,10.9827,842500.0],["2008-01-18",10.9751,11.4049,10.9674,11.2974,999700.0],["2008-01-22",10.6681,11.52,10.6681,10.906,1207200.0],["2008-01-23",11.2053,12.0879,10.7448,11.9575,2061500.0],["2008-01-24",11.9651,11.9958,11.2974,11.3435,1714500.0],["2008-01-25",11.4049,12.0726,11.1823,11.3665,1514600.0],["2008-01-28",11.1976,11.5814,11.1439,11.4432,1215700.0],["2008-01-29",11.5046,11.8423,11.4663,11.7579,727200.0],["2008-01-30",11.6505,12.3489,11.6505,11.9881,762500.0],["2008-01-31",11.7656,12.5638,11.6428,12.4717,1143600.0],["2008-02-01",12.5484,12.6482,12.2107,12.4486,854700.0],["2008-02-04",12.4256,12.5407,11.9805,11.9881,803400.0],["2008-02-05",11.7195,12.157,11.566,12.0572,999800.0],["2008-02-06",12.1109,12.134,11.7809,11.8116,530300.0],["2008-02-07",11.7195,12.1033,11.6581,11.9575,384100.0],["2008-02-08",11.9498,12.1109,11.6658,11.7579,430800.0],["2008-02-11",11.7426,11.8577,11.4586,11.7119,482600.0],["2008-02-12",11.7502,12.0265,11.7042,11.7272,406000.0],["2008-02-13",11.8654,12.0112,11.4049,11.5891,700400.0],["2008-02-14",11.6428,11.6735,11.3051,11.3204,431400.0],["2008-02-15",11.2667,11.4739,11.1823,11.3281,470000.0],["2008-02-19",11.4816,11.5123,11.0825,11.1669,406100.0],["2008-02-20",11.1132,11.3511,11.0288,11.2744,530300.0],["2008-02-21",11.3742,11.4356,10.8139,10.8216,753500.0],["2008-02-22",10.8599,10.9367,10.576,10.9137,1418000.0],["2008-02-25",10.9367,11.0518,10.7602,10.9904,650800.0],["2008-02-26",10.9367,11.3358,10.929,11.0441,744300.0],["2008-02-27",10.9137,11.1669,10.8062,10.8523,546900.0],["2008-02-28",10.7448,10.8906,10.6143,10.7448,643000.0],["2008-02-29",10.6067,10.8292,10.6067,10.7295,872600.0],["2008-03-03",10.7141,10.906,10.6297,10.7832,1100500.0],["2008-03-04",10.6527,11.0595,10.5683,11.0518,1007000.0],["2008-03-05",11.0979,11.1593,10.8062,10.952,467400.0],["2008-03-06",10.8676,10.9444,10.622,10.6527,389400.0],["2008-03-07",10.5223,10.906,10.5223,10.6374,528500.0],["2008-03-10",10.5913,10.6297,10.2076,10.3457,950100.0],["2008-03-11",10.6297,10.9674,10.5453,10.9597,1162000.0],["2008-03-12",10.8599,10.952,10.5683,10.6834,875900.0],["2008-03-13",10.5836,10.8523,10.4071,10.7448,1489600.0],["2008-03-14",10.8523,10.8523,10.3764,10.5453,849000.0],["2008-03-17",10.269,10.9137,10.2076,10.8062,1414900.0],["2008-03-18",11.0983,11.3365,10.8908,11.3058,1205900.0],["2008-03-19",11.2213,11.2981,10.568,10.6371,1946400.0],["2008-03-20",10.7447,11.3596,10.5449,11.1444,2097600.0],["2008-03-24",11.2059,11.8284,11.1982,11.79,1065600.0],["2008-03-25",11.8131,11.913,11.5902,11.6978,998700.0],["2008-03-26",11.5902,11.6978,11.4288,11.6747,1245700.0],["2008-03-27",11.5287,11.7208,11.4288,11.5287,726900.0],["2008-03-28",11.521,11.644,11.2904,11.3135,616200.0],["2008-03-31",10.8216,11.1213,10.5603,10.9599,1413900.0],["2008-04-01",11.0983,11.4365,10.8908,11.398,937800.0],["2008-04-02",11.4441,11.5748,11.2059,11.4441,486200.0],["2008-04-03",11.3212,11.6901,11.2213,11.6593,592200.0],["2008-04-04",11.5594,11.5671,11.0752,11.1751,1132800.0],["2008-04-07",11.2059,11.3135,11.0522,11.1675,768700.0],["2008-04-08",11.106,11.1751,10.983,11.1751,536500.0],["2008-04-09",11.1444,11.1444,10.7832,10.8831,944000.0],["2008-04-10",10.8984,11.129,10.7908,11.0368,817300.0],["2008-04-11",10.9523,11.1137,10.7755,10.86,802600.0],["2008-04-14",10.8831,10.9676,10.7755,10.7832,443900.0],["2008-04-15",10.8446,10.8831,10.6448,10.8446,665100.0],["2008-04-16",10.8908,11.5825,10.8677,11.5517,667000.0],["2008-04-17",11.2827,11.4749,10.9753,11.0675,1065900.0],["2008-04-18",11.2443,11.5133,11.106,11.4441,618000.0],["2008-04-21",11.375,11.375,11.129,11.129,539000.0],["2008-04-22",11.0906,11.3596,11.0137,11.1444,1110400.0],["2008-04-23",11.0983,11.2136,10.837,10.9138,689200.0],["2008-04-24",10.9523,11.5748,10.6064,11.5287,1350000.0],["2008-04-25",11.5594,11.8669,11.4518,11.6901,1143700.0],["2008-04-28",11.6517,11.9283,11.5979,11.8284,670200.0],["2008-04-29",11.8284,11.9745,11.7439,11.913,604900.0],["2008-04-30",11.9053,12.1359,11.79,11.8899,824600.0],["2008-05-01",11.8669,12.5509,11.8669,12.4202,1647700.0],["2008-05-02",12.5432,12.6047,12.1128,12.1512,769000.0],["2008-05-05",12.0821,12.1282,11.8745,12.0283,934700.0],["2008-05-06",11.9898,12.3126,11.9437,12.3126,901900.0],["2008-05-07",12.3741,12.3741,11.8669,11.8976,569200.0],["2008-05-08",11.9207,12.1435,11.79,12.1359,566500.0],["2008-05-09",11.9975,12.1128,11.8822,11.9821,256100.0],["2008-05-12",11.9745,12.1973,11.7285,12.1897,508200.0],["2008-05-13",12.2204,12.4587,12.1666,12.2973,718300.0],["2008-05-14",12.3434,12.4817,12.2435,12.2819,714500.0],["2008-05-15",12.2665,12.5586,12.1512,12.4587,499800.0],["2008-05-16",12.4894,12.5509,12.182,12.3203,826000.0],["2008-05-19",12.2896,12.4817,12.1512,12.2588,751600.0],["2008-05-20",12.182,12.2358,11.8669,11.9283,576400.0],["2008-05-21",11.9591,12.0206,11.2904,11.3827,1555500.0],["2008-05-22",11.4518,11.7516,11.4441,11.6055,1881500.0],["2008-05-23",11.5056,11.6824,11.4365,11.5979,675100.0],["2008-05-27",11.6363,11.8822,11.5287,11.7977,787700.0],["2008-05-28",11.8515,11.9975,11.7439,11.8745,610000.0],["2008-05-29",11.8361,12.0744,11.5979,11.913,511200.0],["2008-05-30",11.936,11.9745,11.7746,11.8361,1021200.0],["2008-06-02",11.8054,11.9591,11.6286,11.6901,512200.0],["2008-06-03",11.7593,11.9207,11.6055,11.7362,590300.0],["2008-06-04",11.667,12.2281,11.667,12.1205,710300.0],["2008-06-05",12.1282,12.2742,12.0206,12.2281,629000.0],["2008-06-06",12.1205,12.1205,11.6901,11.7362,928500.0],["2008-06-09",11.7516,11.936,11.6132,11.8669,843600.0],["2008-06-10",11.7362,11.9053,11.7131,11.79,1111900.0],["2008-06-11",11.7362,11.7362,11.3289,11.3442,1383700.0],["2008-06-12",11.4595,11.644,11.2213,11.3058,1708000.0],["2008-06-13",11.4518,11.6363,11.1828,11.3827,1192100.0],["2008-06-16",11.3596,11.4826,11.1905,11.3365,752400.0],["2008-06-17",11.3519,11.4903,11.1828,11.2213,577300.0],["2008-06-18",11.2289,11.3829,11.1366,11.2597,938300.0],["2008-06-19",11.2212,11.8831,11.1135,11.8831,955100.0],["2008-06-20",11.8139,11.8754,11.4906,11.7677,1149000.0],["2008-06-23",11.8216,11.8831,11.4214,11.4444,384500.0],["2008-06-24",11.3367,11.583,11.1751,11.1751,772100.0],["2008-06-25",11.1905,11.4675,11.1443,11.329,774300.0],["2008-06-26",11.1674,11.3598,11.0904,11.2751,1388900.0],["2008-06-27",11.2751,11.4291,11.075,11.3059,1309000.0],["2008-06-30",11.2905,11.6599,11.1674,11.4752,886000.0],["2008-07-01",11.4521,11.4675,11.0519,11.4137,1191300.0],["2008-07-02",11.3521,11.3521,10.9673,11.0058,795500.0],["2008-07-03",10.9673,11.3213,10.9134,11.0673,811300.0],["2008-07-07",11.152,11.4521,11.1289,11.3136,1816900.0],["2008-07-08",10.9673,12.0525,10.9673,12.0371,1079400.0],["2008-07-09",12.014,12.1756,11.683,11.7677,1320500.0],["2008-07-10",11.7446,11.8677,11.3752,11.5291,954800.0],["2008-07-11",11.2982,11.7061,11.1674,11.6215,1152600.0],["2008-07-14",11.6676,11.7831,11.3059,11.3906,710400.0],["2008-07-15",11.3059,11.6292,10.9596,11.4291,912800.0],["2008-07-16",11.4983,12.6759,11.4521,12.545,1911700.0],["2008-07-17",12.5527,12.9144,12.3988,12.8606,1371000.0],["2008-07-18",13.1146,13.3685,12.9298,13.153,1548700.0],["2008-07-21",12.8914,13.2069,12.7682,12.8067,792000.0],["2008-07-22",12.7605,13.5994,12.6374,13.584,2624500.0],["2008-07-23",13.5148,13.6995,13.3531,13.6148,1771200.0],["2008-07-24",13.407,13.4147,12.5296,12.6297,1766000.0],["2008-07-25",12.9068,13.23,12.8683,13.1838,1549300.0],["2008-07-28",13.1684,13.4147,12.876,13.1453,835200.0],["2008-07-29",13.1299,13.5225,12.9375,13.4994,804500.0],["2008-07-30",13.7303,13.7303,12.9606,13.1376,1167400.0],["2008-07-31",12.9144,13.4686,12.9144,13.1146,740900.0],["2008-08-01",13.1684,13.5917,12.7451,12.8837,802700.0],["2008-08-04",12.8529,13.0761,12.722,12.9529,656600.0],["2008-08-05",13.0838,13.3916,12.9683,13.3608,651800.0],["2008-08-06",13.2916,13.4455,13.1145,13.3531,575300.0],["2008-08-07",13.5686,13.6841,13.2146,13.3608,780600.0],["2008-08-08",13.3993,14.1074,13.2146,13.9688,1331400.0],["2008-08-11",13.915,14.2151,13.6148,14.0304,1221800.0],["2008-08-12",13.9381,14.0843,13.8149,14.015,1029000.0],["2008-08-13",14.0612,14.0843,13.5071,13.7918,749500.0],["2008-08-14",13.8534,14.1536,13.6841,14.1459,677600.0],["2008-08-15",14.2921,14.3921,13.9611,14.0535,1021600.0],["2008-08-18",14.0458,14.0458,13.5455,13.6533,837500.0],["2008-08-19",13.5378,13.6456,13.1145,13.1607,871600.0],["2008-08-20",13.1838,13.4147,12.5758,12.6912,1837800.0],["2008-08-21",12.622,12.7913,12.4988,12.6605,592000.0],["2008-08-22",12.699,13.0607,12.699,13.0145,261200.0],["2008-08-25",12.9452,12.9452,12.3603,12.5527,491100.0],["2008-08-26",12.5681,12.7066,12.3141,12.445,654600.0],["2008-08-27",12.4681,12.5912,12.3141,12.4373,513100.0],["2008-08-28",12.4758,12.9298,12.4758,12.8144,466900.0],["2008-08-29",12.7759,12.9067,12.622,12.7143,280500.0],["2008-09-02",12.9914,13.4609,12.9144,13.0684,829600.0],["2008-09-03",13.0684,13.3762,12.976,13.153,979000.0],["2008-09-04",13.0761,13.2454,12.8375,12.9683,997200.0],["2008-09-05",12.9144,12.976,12.6451,12.7913,1078100.0],["2008-09-08",13.0838,13.3147,12.7374,12.9144,885700.0],["2008-09-09",12.9683,13.0915,12.5219,12.6143,1237700.0],["2008-09-10",12.7605,12.9221,12.4681,12.7451,1083400.0],["2008-09-11",12.4911,12.9221,12.3603,12.8375,1009400.0],["2008-09-12",12.722,13.0607,12.622,13.0222,653600.0],["2008-09-15",12.6989,13.3993,12.5681,13.1146,828700.0],["2008-09-16",13.1915,13.6841,13.0222,13.2377,1451400.0],["2008-09-17",13.0836,13.5536,12.9526,13.3302,1549300.0],["2008-09-18",13.6384,13.9389,13.0374,13.831,2178900.0],["2008-09-19",14.4474,15.4106,13.7077,13.9235,3491600.0],["2008-09-22",13.8849,13.8849,12.9603,13.0374,1107500.0],["2008-09-23",13.0219,13.1375,12.5211,12.6675,1121300.0],["2008-09-24",12.6444,12.891,12.1204,12.1898,609100.0],["2008-09-25",12.5982,12.5982,11.7197,11.7737,1369000.0],["2008-09-26",11.5656,12.0203,11.5425,11.9586,1470100.0],["2008-09-29",11.7737,11.9817,11.5579,11.8199,839900.0],["2008-09-30",11.8507,12.0203,11.5425,11.9586,870600.0],["2008-10-01",11.8661,12.2668,11.6504,12.1744,912000.0],["2008-10-02",11.9663,11.9663,11.0802,11.2189,990000.0],["2008-10-03",11.4192,11.7198,10.8876,11.0032,876800.0],["2008-10-06",10.7951,11.5194,10.5408,11.4269,1478400.0],["2008-10-07",11.1341,12.4826,11.1341,11.373,1393200.0],["2008-10-08",10.9184,11.8661,10.5948,11.504,2443900.0],["2008-10-09",11.7583,12.0048,10.7258,10.7258,1353100.0],["2008-10-10",10.2172,11.2112,9.439,11.034,1612100.0],["2008-10-13",11.4578,12.3439,11.1341,11.7583,1204700.0],["2008-10-14",12.028,12.1975,11.3961,11.6735,842300.0],["2008-10-15",11.4963,11.5502,10.6256,10.6641,954100.0],["2008-10-16",10.7104,11.6504,10.51,11.5888,1328200.0],["2008-10-17",11.2189,11.4963,10.7104,10.7335,1349600.0],["2008-10-20",10.9261,11.504,10.7566,11.0802,895800.0],["2008-10-21",10.903,11.4732,10.8028,10.8645,698400.0],["2008-10-22",10.7951,11.1033,10.2712,10.4638,1325500.0],["2008-10-23",10.5023,10.6025,9.8397,10.302,1343100.0],["2008-10-24",9.5623,10.6025,9.5623,10.4253,1267600.0],["2008-10-27",10.302,10.8413,10.1556,10.3328,813700.0],["2008-10-28",10.5331,10.9492,9.8782,10.903,1205300.0],["2008-10-29",10.9569,11.504,10.3097,10.9261,1543300.0],["2008-10-30",11.242,11.4192,10.7797,11.0417,960500.0],["2008-10-31",11.0032,12.0203,10.9338,11.8199,941100.0],["2008-11-03",11.8662,12.2437,11.4501,11.6966,631500.0],["2008-11-04",11.9432,12.1744,11.4038,11.5888,968400.0],["2008-11-05",11.4347,11.6504,11.0494,11.1341,1068100.0],["2008-11-06",11.0648,11.5271,10.8259,10.8259,941500.0],["2008-11-07",10.9415,11.165,10.6487,10.9261,747500.0],["2008-11-10",11.1573,11.5117,10.8105,10.9723,564400.0],["2008-11-11",10.8568,11.4655,10.5485,10.8645,533000.0],["2008-11-12",10.6795,10.9646,10.4176,10.4638,664700.0],["2008-11-13",10.5485,11.4192,10.2712,11.373,1209500.0],["2008-11-14",11.1573,11.296,10.7335,10.7335,854200.0],["2008-11-17",10.6641,11.1804,10.5717,10.7566,730000.0],["2008-11-18",10.7643,11.0648,10.2943,10.6333,852500.0],["2008-11-19",10.641,10.8953,10.1556,10.1941,1156500.0],["2008-11-20",10.0862,10.6102,9.8705,10.2018,2022500.0],["2008-11-21",10.3482,11.5117,10.0169,11.3807,1825300.0],["2008-11-24",11.373,11.7429,11.1264,11.6581,1214900.0],["2008-11-25",11.8199,11.9432,11.0186,11.4963,951700.0],["2008-11-26",11.242,11.8739,11.1496,11.8507,983800.0],["2008-11-28",11.7274,11.9355,11.6427,11.897,240300.0],["2008-12-01",11.635,11.8199,10.849,10.8953,892400.0],["2008-12-02",11.1033,11.3422,10.7335,11.111,1043600.0],["2008-12-03",10.8413,11.6812,10.8413,11.4809,1139600.0],["2008-12-04",11.3576,11.9047,11.2035,11.4578,964300.0],["2008-12-05",11.2574,11.4963,10.7104,11.4347,1133200.0],["2008-12-08",11.5656,12.7291,11.373,12.498,1742900.0],["2008-12-09",12.3593,12.498,11.2497,11.5502,1351600.0],["2008-12-10",11.1413,11.4885,10.8095,11.2339,861700.0],["2008-12-11",11.1182,11.1876,10.146,10.2154,1234200.0],["2008-12-12",9.984,10.6938,9.876,10.5395,943600.0],["2008-12-15",10.5395,10.7787,10.4006,10.4778,628500.0],["2008-12-16",10.4546,11.0024,10.3775,10.9176,671300.0],["2008-12-17",10.7632,11.7508,10.7632,11.4962,951300.0],["2008-12-18",11.5502,11.5502,10.9793,11.1027,847300.0],["2008-12-19",11.4114,11.9746,11.2262,11.5194,1452800.0],["2008-12-22",11.5579,11.7354,11.2725,11.5657,791100.0],["2008-12-23",11.5965,11.6891,11.0101,11.2185,829000.0],["2008-12-24",11.257,11.4885,11.2262,11.2879,180200.0],["2008-12-26",11.3265,11.5888,11.3265,11.5039,196700.0],["2008-12-29",11.4499,11.5657,11.0256,11.203,495500.0],["2008-12-30",11.3265,11.6968,11.203,11.6505,548400.0],["2008-12-31",11.72,12.3141,11.5348,12.1598,910700.0],["2009-01-02",12.1752,12.3758,11.9669,12.2755,865100.0],["2009-01-05",12.3064,12.4144,11.8048,11.9669,633700.0],["2009-01-06",12.0749,12.4993,11.8743,12.0055,742000.0],["2009-01-07",11.8511,12.1058,11.4808,11.5734,660100.0],["2009-01-08",11.3805,11.6197,11.2879,11.5039,543900.0],["2009-01-09",11.5657,11.5657,10.9407,11.0024,786000.0],["2009-01-12",10.9561,10.9947,10.6629,10.7324,688500.0],["2009-01-13",10.7092,10.8558,10.4315,10.6784,601600.0],["2009-01-14",10.5163,10.8095,10.416,10.5395,1299200.0],["2009-01-15",10.5318,11.0333,10.416,10.9561,770700.0],["2009-01-16",11.0256,11.2416,10.3234,10.5626,1134600.0],["2009-01-20",10.4392,10.5858,9.9685,9.9685,1390900.0],["2009-01-21",10.1537,10.3003,9.9454,10.2231,1383200.0],["2009-01-22",10.0303,10.6784,9.8991,10.4623,1765100.0],["2009-01-23",10.1846,10.7787,10.1383,10.2309,1068300.0],["2009-01-26",10.2617,10.5086,10.092,10.2463,1125500.0],["2009-01-27",10.254,10.5935,10.1228,10.5704,1055400.0],["2009-01-28",10.7632,10.9947,10.6166,10.9253,1109500.0],["2009-01-29",10.8327,10.8481,10.5626,10.6475,1095400.0],["2009-01-30",10.7478,10.8944,10.3312,10.3852,885800.0],["2009-02-02",10.2849,10.47,10.1228,10.308,795700.0],["2009-02-03",10.4238,10.6784,10.2849,10.6398,1032200.0],["2009-02-04",10.6629,10.7787,10.4469,10.4855,753900.0],["2009-02-05",10.4006,10.8404,10.2772,10.6475,752700.0],["2009-02-06",10.6089,11.2107,10.5318,11.1567,1197600.0],["2009-02-09",11.1336,11.2416,10.9407,11.0333,542200.0],["2009-02-10",10.933,11.1567,10.5703,10.6629,733400.0],["2009-02-11",10.7169,10.7324,10.2926,10.4469,795200.0],["2009-02-12",10.3157,10.4469,10.0148,10.3466,1486000.0],["2009-02-13",10.3852,10.3852,10.0148,10.0534,744000.0],["2009-02-17",9.8605,10.146,9.6445,9.9531,1605200.0],["2009-02-18",10.0766,10.1074,9.7834,10.0225,1080500.0],["2009-02-19",10.1691,10.3003,10.0071,10.0071,706700.0],["2009-02-20",9.8297,10.2077,9.7062,10.0534,1218300.0],["2009-02-23",10.0843,10.1846,9.8142,9.8605,1022100.0],["2009-02-24",10.0225,10.254,9.8219,10.1537,942000.0],["2009-02-25",10.1074,10.2232,9.575,9.7371,1504000.0],["2009-02-26",9.8142,9.9377,9.4902,9.5828,1204600.0],["2009-02-27",9.413,9.7139,9.3513,9.5442,1648500.0],["2009-03-02",9.4284,9.5133,9.1738,9.3976,1685200.0],["2009-03-03",9.5287,9.8065,9.4439,9.6676,1428000.0],["2009-03-04",9.7988,9.9377,9.6291,9.7602,952300.0],["2009-03-05",9.5673,9.7216,9.4362,9.5982,1183800.0],["2009-03-06",9.6753,9.7294,9.3436,9.4053,1408000.0],["2009-03-09",9.2818,9.5905,9.2047,9.2587,864400.0],["2009-03-10",9.4516,9.7911,9.3822,9.7371,746200.0],["2009-03-11",9.7525,10.092,9.6522,10.038,1138900.0],["2009-03-12",9.9608,10.3235,9.7525,10.308,655200.0],["2009-03-13",10.3312,10.4083,10.1537,10.2309,605800.0],["2009-03-16",10.3312,10.771,10.2463,10.47,867500.0],["2009-03-17",10.4932,10.9098,10.4006,10.9021,1053800.0],["2009-03-18",10.8712,11.1648,10.6781,11.0798,852300.0],["2009-03-19",11.1957,11.1957,10.933,11.0412,736900.0],["2009-03-20",11.1107,11.1107,10.1836,10.2454,1329000.0],["2009-03-23",10.4772,10.9717,10.2531,10.9717,748000.0],["2009-03-24",10.848,10.848,10.4463,10.4617,1002000.0],["2009-03-25",10.5776,10.8867,10.1758,10.5158,721600.0],["2009-03-26",10.6858,11.2653,10.6085,11.2344,964700.0],["2009-03-27",11.0644,11.2189,11.0567,11.0644,1038100.0],["2009-03-30",11.3889,11.4893,10.7476,11.0257,1411300.0],["2009-03-31",11.188,11.5589,10.9794,11.443,2015300.0],["2009-04-01",11.2962,11.6593,11.1262,11.613,1336000.0],["2009-04-02",11.9297,12.602,11.7907,12.3315,1725000.0],["2009-04-03",12.3933,12.4474,12.2234,12.3547,1083800.0],["2009-04-06",12.2311,12.2311,11.7752,11.9529,795400.0],["2009-04-07",11.8138,11.8138,11.0103,11.1494,1065200.0],["2009-04-08",11.2653,11.4198,11.103,11.4198,706200.0],["2009-04-09",11.6284,12.0843,11.4816,12.0843,985000.0],["2009-04-13",11.8293,12.2079,11.667,12.1229,969900.0],["2009-04-14",11.9066,12.262,11.7907,12.0456,967200.0],["2009-04-15",11.9993,12.0379,11.5512,11.7211,976900.0],["2009-04-16",12.0379,12.9651,11.9375,12.7874,1983100.0],["2009-04-17",12.7874,13.1042,12.7024,12.7488,1924400.0],["2009-04-20",11.6825,12.2852,11.3425,11.3812,2123100.0],["2009-04-21",11.3039,11.6593,11.2035,11.6284,1651700.0],["2009-04-22",11.358,11.7984,11.1648,11.6361,2096700.0],["2009-04-23",11.9066,12.0688,11.5898,11.7907,2508800.0],["2009-04-24",11.8834,11.9297,11.5048,11.7211,1337500.0],["2009-04-27",11.528,11.6052,11.2035,11.2962,992400.0],["2009-04-28",11.1571,11.5125,10.9871,11.3116,867800.0],["2009-04-29",11.4662,11.7829,11.2884,11.6052,767500.0],["2009-04-30",11.6439,11.922,11.4121,11.5512,836100.0],["2009-05-01",11.4662,11.6207,11.188,11.3271,531600.0],["2009-05-04",11.3966,11.8139,11.3966,11.8061,936800.0],["2009-05-05",11.7134,11.8448,11.4584,11.5821,862000.0],["2009-05-06",11.667,12.2929,11.4584,12.2774,1364700.0],["2009-05-07",12.2929,12.5324,11.9993,12.0997,1316500.0],["2009-05-08",12.3161,12.3547,11.9607,12.2234,689100.0],["2009-05-11",11.9529,12.0534,11.6748,11.8448,498400.0],["2009-05-12",12.2543,12.2543,11.2884,11.4971,677900.0],["2009-05-13",11.2884,11.3503,10.8558,10.9176,813800.0],["2009-05-14",10.9948,11.2421,10.9408,11.1571,751800.0],["2009-05-15",11.1185,11.5434,11.0026,11.2884,730800.0],["2009-05-18",11.3966,11.698,11.1494,11.667,688200.0],["2009-05-19",11.5666,11.7829,11.5125,11.5821,616700.0],["2009-05-20",11.6361,11.9143,11.3039,11.3503,733900.0],["2009-05-21",11.5821,11.5821,10.9717,11.0953,534400.0],["2009-05-22",11.1262,11.1571,10.9176,10.9562,322200.0],["2009-05-26",10.8171,11.4353,10.8171,11.4275,494700.0],["2009-05-27",11.3657,11.7443,11.3657,11.5898,1022300.0],["2009-05-28",11.6439,11.8216,11.4198,11.6825,721200.0],["2009-05-29",11.6902,12.2002,11.6361,12.1306,840700.0],["2009-06-01",12.3006,12.6483,12.2234,12.517,878600.0],["2009-06-02",12.4938,12.741,12.3624,12.5247,887600.0],["2009-06-03",12.3856,12.6097,12.1693,12.2543,976300.0],["2009-06-04",12.3624,12.4011,12.092,12.1615,658100.0],["2009-06-05",12.2311,12.3315,11.9761,12.0456,811500.0],["2009-06-08",12.0534,12.0611,11.8525,11.9761,922000.0],["2009-06-09",11.9993,12.262,11.9993,12.2002,857800.0],["2009-06-10",12.2697,12.2774,11.7211,11.9452,677500.0],["2009-06-11",12.0534,12.1152,11.8293,11.8911,436100.0],["2009-06-12",11.837,11.8757,11.3889,11.613,522200.0],["2009-06-15",11.5357,11.5357,11.2112,11.4353,715400.0],["2009-06-16",11.4275,11.8061,11.0798,11.1571,830200.0],["2009-06-17",11.2345,11.6291,11.0024,11.2732,768500.0],["2009-06-18",11.2886,11.5594,11.0488,11.3505,669800.0],["2009-06-19",11.5362,11.6059,11.4047,11.4434,624900.0],["2009-06-22",11.4202,11.4202,11.041,11.041,515400.0],["2009-06-23",11.1726,11.2732,10.9946,11.1107,477100.0],["2009-06-24",11.1726,11.5207,11.1726,11.2732,560800.0],["2009-06-25",11.2113,11.4511,11.1494,11.4511,727000.0],["2009-06-26",11.3505,11.6291,11.2654,11.5827,1014600.0],["2009-06-29",11.5981,11.6678,11.2732,11.4975,584200.0],["2009-06-30",11.4743,11.5594,11.3118,11.3892,555300.0],["2009-07-01",11.5053,11.7142,11.4666,11.4975,623300.0],["2009-07-02",11.4511,11.4898,11.2654,11.2809,522400.0],["2009-07-06",11.2035,11.3892,11.1029,11.3583,498600.0],["2009-07-07",11.397,11.4356,11.219,11.2577,612400.0],["2009-07-08",11.3351,11.4124,10.9946,11.2113,496800.0],["2009-07-09",11.3118,11.4124,11.0643,11.0797,552700.0],["2009-07-10",11.0488,11.3505,11.0488,11.3118,434800.0],["2009-07-13",11.3118,11.4279,10.925,11.4279,435500.0],["2009-07-14",11.4821,11.6059,11.2113,11.4975,908200.0],["2009-07-15",11.6136,11.6136,11.1803,11.2577,683000.0],["2009-07-16",11.1648,11.6523,11.1648,11.5981,748400.0],["2009-07-17",11.6136,11.691,11.4666,11.544,537400.0],["2009-07-20",11.6368,11.7064,11.366,11.4356,757800.0],["2009-07-21",11.4434,11.4434,11.0488,11.219,607400.0],["2009-07-22",11.2035,11.3892,11.0101,11.2809,603600.0],["2009-07-23",11.219,11.5517,11.1726,11.4898,901000.0],["2009-07-24",11.1029,11.6059,11.1029,11.5981,723400.0],["2009-07-27",11.6136,11.807,11.4511,11.6832,1174700.0],["2009-07-28",11.6445,11.7993,11.5517,11.7916,598700.0],["2009-07-29",11.6678,11.7606,11.5285,11.6832,305600.0],["2009-07-30",11.7529,11.954,11.5672,11.7916,555800.0],["2009-07-31",11.7142,11.9772,11.6755,11.9153,437000.0],["2009-08-03",11.9463,12.0933,11.7529,12.0856,470500.0],["2009-08-04",12.0391,12.1629,11.9695,12.1088,341000.0],["2009-08-05",12.0778,12.0856,11.8148,11.8534,610200.0],["2009-08-06",11.8689,11.985,11.6987,11.7142,525100.0],["2009-08-07",11.9231,12.2403,11.8612,12.1707,460700.0],["2009-08-10",12.2248,12.2248,11.9772,12.0778,294700.0],["2009-08-11",12.0546,12.0546,11.8457,11.9231,312700.0],["2009-08-12",11.9695,12.1165,11.8921,11.9695,557600.0],["2009-08-13",12.0005,12.2558,11.7683,11.9231,373500.0],["2009-08-14",11.8689,11.9308,11.4975,11.6213,245800.0],["2009-08-17",11.4202,11.4743,11.1958,11.2035,345800.0],["2009-08-18",11.2964,11.3428,11.1494,11.2809,555400.0],["2009-08-19",11.2345,11.3583,11.1029,11.3041,468000.0],["2009-08-20",11.3118,11.3428,11.1726,11.2499,366800.0],["2009-08-21",11.3892,11.5749,11.2577,11.5362,486700.0],["2009-08-24",11.5362,11.5672,11.3583,11.4279,542800.0],["2009-08-25",11.5207,11.6213,11.3118,11.3892,541500.0],["2009-08-26",11.3428,11.4047,11.2113,11.2499,420800.0],["2009-08-27",11.7916,11.7916,11.1184,11.2654,1298500.0],["2009-08-28",11.3273,11.3428,10.9714,11.0643,573000.0],["2009-08-31",11.0256,11.0333,10.8089,10.9559,780700.0],["2009-09-01",10.925,11.1339,10.7238,10.8321,611700.0],["2009-09-02",10.8012,10.9095,10.6696,10.778,488400.0],["2009-09-03",10.7702,10.8863,10.6,10.8631,420900.0],["2009-09-04",10.8089,10.9791,10.631,10.9327,721600.0],["2009-09-08",11.0101,11.0642,10.8012,10.9018,518200.0],["2009-09-09",10.8631,10.9559,10.7625,10.8476,733500.0],["2009-09-10",10.8476,10.9172,10.7625,10.8786,570400.0],["2009-09-11",10.9482,11.1648,10.9018,11.0333,583900.0],["2009-09-14",10.9791,11.1726,10.9327,11.1648,546600.0],["2009-09-15",11.0875,11.2035,10.9946,11.0875,449900.0],["2009-09-16",11.0565,11.1261,10.9559,11.1029,289200.0],["2009-09-17",11.1184,11.3431,11.0255,11.1029,349300.0],["2009-09-18",11.1107,11.2114,11.0022,11.0177,657100.0],["2009-09-21",10.9402,11.0719,10.855,10.9325,231600.0],["2009-09-22",11.0022,11.1029,10.9247,11.01,398700.0],["2009-09-23",11.5213,11.5213,11.1804,11.1959,795600.0],["2009-09-24",11.2734,11.3586,11.0332,11.1107,671100.0],["2009-09-25",11.0487,11.1882,11.0022,11.0487,501500.0],["2009-09-28",10.6613,11.3741,10.6613,11.2269,603500.0],["2009-09-29",11.2037,11.3199,11.1184,11.1417,486900.0],["2009-09-30",11.1494,11.3121,10.886,11.1572,608100.0],["2009-10-01",11.0797,11.3509,11.0332,11.0564,572200.0],["2009-10-02",10.9867,11.1882,10.9247,10.9712,713100.0],["2009-10-05",11.0332,11.1804,10.9402,11.1727,782400.0],["2009-10-06",11.2037,11.4206,11.1804,11.2734,790700.0],["2009-10-07",11.2734,11.4206,11.2579,11.3354,535700.0],["2009-10-08",11.4438,11.6143,11.3664,11.5368,932300.0],["2009-10-09",11.4748,11.6143,11.3896,11.5601,414500.0],["2009-10-12",11.5601,11.7073,11.3664,11.5136,571800.0],["2009-10-13",11.5368,11.5833,11.2966,11.3896,729200.0],["2009-10-14",11.4671,11.684,11.4206,11.6763,586500.0],["2009-10-15",11.6143,11.653,11.5058,11.5368,519500.0],["2009-10-16",11.4826,11.5058,11.3586,11.4361,728400.0],["2009-10-19",11.5058,11.653,11.3896,11.4284,370100.0],["2009-10-20",11.5446,11.6453,11.0874,11.5756,1619600.0],["2009-10-21",11.4593,11.5523,11.2347,11.2811,968100.0],["2009-10-22",11.2734,11.4129,11.1184,11.3664,797000.0],["2009-10-23",11.3741,11.4981,10.9402,10.979,853000.0],["2009-10-26",10.9712,11.1029,10.793,10.8085,932200.0],["2009-10-27",10.8085,10.9325,10.6536,10.762,877300.0],["2009-10-28",10.7775,10.8318,10.5838,10.6148,683600.0],["2009-10-29",10.7388,10.8008,10.6226,10.6845,591000.0],["2009-10-30",10.5916,10.7078,10.3514,10.5373,1141800.0],["2009-11-02",10.5993,10.5993,10.2352,10.3979,1166000.0],["2009-11-03",10.3204,10.5451,10.3204,10.5373,647100.0],["2009-11-04",10.5528,10.5528,10.3436,10.3514,839300.0],["2009-11-05",10.4134,10.6768,10.3901,10.5993,554700.0],["2009-11-06",10.5141,10.7155,10.4753,10.6458,545700.0],["2009-11-09",10.7155,10.9092,10.5916,10.8782,520100.0],["2009-11-10",10.8395,10.9402,10.6845,10.8473,956200.0],["2009-11-11",10.9325,11.1184,10.8782,11.1029,640200.0],["2009-11-12",11.1184,11.1184,10.9247,10.9712,700200.0],["2009-11-13",11.01,11.0564,10.8937,11.0177,360400.0],["2009-11-16",11.0719,11.3896,10.948,11.3819,700000.0],["2009-11-17",11.3896,11.5368,11.2966,11.4748,598600.0],["2009-11-18",11.4439,11.4981,11.3199,11.4671,353300.0],["2009-11-19",11.3586,11.4516,11.2192,11.4284,787400.0],["2009-11-20",11.4748,11.5988,11.4129,11.5601,973100.0],["2009-11-23",11.7228,11.9087,11.6608,11.8003,946500.0],["2009-11-24",11.7693,11.7925,11.6221,11.6763,948200.0],["2009-11-25",11.7073,11.777,11.5756,11.5911,466300.0],["2009-11-27",11.3199,11.5523,11.2501,11.4051,246600.0],["2009-11-30",11.3741,11.5136,11.1727,11.4284,620400.0],["2009-12-01",11.5601,11.6918,11.4748,11.5446,806700.0],["2009-12-02",11.5756,11.7228,11.5291,11.6143,722900.0],["2009-12-03",11.6918,11.7615,11.653,11.684,582900.0],["2009-12-04",11.8545,12.2419,11.684,11.9552,978000.0],["2009-12-07",11.9707,11.994,11.8003,11.8235,297400.0],["2009-12-08",11.746,11.901,11.6066,11.839,582000.0],["2009-12-09",11.8312,11.8778,11.7149,11.7847,628400.0],["2009-12-10",11.7924,11.9786,11.645,11.7149,336000.0],["2009-12-11",11.7925,11.8545,11.5752,11.7071,308000.0],["2009-12-14",11.7071,11.7459,11.5287,11.7149,431500.0],["2009-12-15",11.6761,11.7304,11.614,11.6295,259900.0],["2009-12-16",11.7226,11.8545,11.6218,11.6606,333600.0],["2009-12-17",11.5597,11.7614,11.3657,11.6683,618900.0],["2009-12-18",11.8002,11.8545,11.6761,11.7769,1153700.0],["2009-12-21",11.808,11.9709,11.7226,11.808,616700.0],["2009-12-22",11.7924,11.9011,11.7149,11.7769,438700.0],["2009-12-23",11.808,12.1261,11.6683,12.0562,694000.0],["2009-12-24",12.1261,12.1959,12.0407,12.0485,118500.0],["2009-12-28",12.1261,12.2502,11.9554,12.0485,257700.0],["2009-12-29",12.0562,12.1648,12.033,12.1493,121300.0],["2009-12-30",12.064,12.1804,11.9631,12.095,320600.0],["2009-12-31",12.0097,12.0485,11.8312,11.8468,375900.0],["2010-01-04",12.2114,12.3821,12.1571,12.2735,785900.0],["2010-01-05",12.351,12.3821,12.2269,12.3123,595400.0],["2010-01-06",12.3355,12.4131,12.2579,12.289,622700.0],["2010-01-07",12.2812,12.3433,12.0485,12.1416,332100.0],["2010-01-08",12.1338,12.3433,12.0485,12.3123,327300.0],["2010-01-11",12.4131,12.4131,12.2192,12.289,244800.0],["2010-01-12",12.1959,12.3355,12.1338,12.2192,354500.0],["2010-01-13",12.2269,12.3278,12.1416,12.2579,340300.0],["2010-01-14",12.1959,12.3821,12.1493,12.3355,316700.0],["2010-01-15",12.3743,12.3743,11.808,11.9786,838000.0],["2010-01-19",11.9864,12.1726,11.9011,12.1648,516400.0],["2010-01-20",12.1261,12.1959,11.9786,12.1571,743700.0],["2010-01-21",12.1416,12.3666,11.9476,12.0795,615500.0],["2010-01-22",12.033,12.1959,11.7226,11.7614,338800.0],["2010-01-25",11.8235,11.839,11.645,11.6916,243300.0],["2010-01-26",11.6528,11.8312,11.5675,11.6683,314000.0],["2010-01-27",11.6063,11.7925,11.327,11.4588,1010500.0],["2010-01-28",11.4201,11.4201,10.5589,10.9313,948700.0],["2010-01-29",10.9158,11.0089,10.7761,10.7761,947000.0],["2010-02-01",10.8227,10.9003,10.7063,10.8227,493800.0],["2010-02-02",10.8227,10.8382,10.652,10.6985,638800.0],["2010-02-03",10.8304,10.9003,10.6132,10.8925,472800.0],["2010-02-04",10.846,10.877,10.6365,10.652,479500.0],["2010-02-05",10.6442,10.7529,10.458,10.7063,594400.0],["2010-02-08",10.6908,10.7606,10.5124,10.5356,308600.0],["2010-02-09",10.683,10.7916,10.5279,10.7606,528100.0],["2010-02-10",10.6598,10.9003,10.5667,10.9003,535600.0],["2010-02-11",10.8382,11.0166,10.7916,10.9701,704500.0],["2010-02-12",10.8615,11.0166,10.7684,10.9701,540700.0],["2010-02-16",11.0554,11.0709,10.9235,11.0709,363100.0],["2010-02-17",11.1408,11.3037,11.0399,11.2494,589800.0],["2010-02-18",11.2106,11.2571,11.102,11.2183,328400.0],["2010-02-19",11.2261,11.4589,11.2261,11.3425,884400.0],["2010-02-22",11.3502,11.7071,11.3502,11.6683,725800.0],["2010-02-23",11.6218,11.8235,11.5442,11.7769,663200.0],["2010-02-24",11.7847,12.0795,11.7537,11.9011,958300.0],["2010-02-25",11.7537,12.0174,11.6916,11.9243,681500.0],["2010-02-26",11.9631,12.0252,11.8468,11.8778,785900.0],["2010-03-01",11.9476,12.1648,11.7925,12.0407,1080200.0],["2010-03-02",12.095,12.1648,11.8933,11.9864,854800.0],["2010-03-03",11.9709,12.0485,11.8933,11.9631,760300.0],["2010-03-04",12.0174,12.033,11.8312,11.9321,525300.0],["2010-03-05",11.9709,12.2424,11.8545,12.2036,873900.0],["2010-03-08",12.2192,12.32,12.1571,12.2657,320900.0],["2010-03-09",12.2579,12.6536,12.2502,12.6226,799700.0],["2010-03-10",12.5683,12.6924,12.3976,12.4131,535600.0],["2010-03-11",12.3355,12.545,12.3123,12.5372,493800.0],["2010-03-12",12.6071,12.6071,12.4286,12.5683,445100.0],["2010-03-15",12.576,12.6381,12.2657,12.6148,599800.0],["2010-03-16",12.6846,12.8553,12.6226,12.8476,356500.0],["2010-03-17",12.8864,12.9562,12.6846,12.739,415900.0],["2010-03-18",12.6846,12.77,12.545,12.545,530700.0],["2010-03-19",12.6226,12.7312,12.4131,12.4752,816800.0],["2010-03-22",12.4209,12.6536,12.351,12.5915,490100.0],["2010-03-23",12.5682,12.778,12.5527,12.7702,336700.0],["2010-03-24",12.677,12.8013,12.475,12.4983,410200.0],["2010-03-25",12.6148,12.7935,12.444,12.4517,337500.0],["2010-03-26",12.5372,12.5605,12.3274,12.4207,464100.0],["2010-03-29",12.9178,12.9799,12.5682,12.7624,702900.0],["2010-03-30",12.8479,12.9955,12.576,12.6459,405000.0],["2010-03-31",12.5682,12.8867,12.5682,12.8168,522100.0],["2010-04-01",12.879,13.0032,12.6459,12.7547,443100.0],["2010-04-05",12.8168,12.8401,12.6537,12.7857,323500.0],["2010-04-06",12.6848,12.8401,12.5993,12.7624,372600.0],["2010-04-07",12.6848,12.7702,12.5216,12.7391,585200.0],["2010-04-08",12.6537,12.8401,12.6537,12.7158,523800.0],["2010-04-09",12.6848,12.91,12.5372,12.576,636100.0],["2010-04-12",12.6226,12.6226,12.4051,12.4284,625300.0],["2010-04-13",12.3507,12.5294,12.1332,12.5061,1383300.0],["2010-04-14",12.576,12.5993,12.4517,12.5449,616000.0],["2010-04-15",12.5838,12.9023,12.5838,12.6848,1234700.0],["2010-04-16",12.7003,12.7003,12.4362,12.5294,844100.0],["2010-04-19",12.5139,13.1819,12.4906,12.9256,2006700.0],["2010-04-20",13.0265,13.213,12.5372,12.8246,1342200.0],["2010-04-21",12.8557,13.2285,12.809,13.2052,730400.0],["2010-04-22",13.1431,13.345,13.0188,13.3062,767600.0],["2010-04-23",13.112,13.244,13.0654,13.1974,1080700.0],["2010-04-26",13.1974,13.3295,13.1741,13.1974,606200.0],["2010-04-27",13.1275,13.3217,12.9256,12.9566,482500.0],["2010-04-28",13.011,13.1042,12.7624,12.7857,500600.0],["2010-04-29",12.778,13.0421,12.778,13.011,735400.0],["2010-04-30",13.0265,13.2207,12.8323,12.8323,643100.0],["2010-05-03",12.879,13.1042,12.8323,13.0964,498200.0],["2010-05-04",12.9411,12.9411,12.5993,12.677,593700.0],["2010-05-05",12.576,12.7469,12.4595,12.4906,448300.0],["2010-05-06",12.4362,12.5993,11.6361,12.2032,519200.0],["2010-05-07",12.2032,12.2342,11.8148,12.1022,1164200.0],["2010-05-10",12.444,12.6304,12.3507,12.6226,620000.0],["2010-05-11",12.5449,12.778,12.4906,12.5838,619200.0],["2010-05-12",12.6615,13.1664,12.6304,13.0576,1380000.0],["2010-05-13",13.0887,13.2596,12.9644,13.0964,990300.0],["2010-05-14",13.0265,13.0498,12.7857,12.9256,501300.0],["2010-05-17",13.011,13.1431,12.6615,13.0343,593500.0],["2010-05-18",13.1819,13.244,12.8712,12.9256,714500.0],["2010-05-19",12.9411,13.0576,12.7547,12.9566,483700.0],["2010-05-20",12.7003,12.7391,12.2265,12.2498,955900.0],["2010-05-21",12.0866,12.4595,11.9624,12.2808,750700.0],["2010-05-24",12.242,12.444,12.1643,12.1643,520900.0],["2010-05-25",11.9158,12.1643,11.8614,12.141,1219300.0],["2010-05-26",12.1954,12.3585,11.9235,11.9934,1626300.0],["2010-05-27",12.2498,12.2886,11.9857,12.1255,1195000.0],["2010-05-28",12.0711,12.1876,11.9235,12.0789,1330600.0],["2010-06-01",11.9934,12.1022,11.7371,11.7449,2539100.0],["2010-06-02",11.8458,11.9158,11.7293,11.8303,1652400.0],["2010-06-03",11.908,12.0167,11.8536,11.8847,1411100.0],["2010-06-04",11.6672,11.8614,11.5274,11.7371,1580700.0],["2010-06-07",11.7293,11.7682,11.2943,11.3021,1388200.0],["2010-06-08",11.3176,11.4419,11.1312,11.4108,1135800.0],["2010-06-09",11.4885,11.6283,11.3176,11.372,735600.0],["2010-06-10",11.5274,11.7216,11.5118,11.7216,542200.0],["2010-06-11",11.605,11.7915,11.473,11.5817,905200.0],["2010-06-14",11.7293,11.8769,11.6749,11.6983,645600.0],["2010-06-15",11.7604,11.9313,11.7293,11.9158,484700.0],["2010-06-16",11.8225,12.1177,11.7526,11.9546,929000.0],["2010-06-17",11.9546,12.0012,11.6827,11.8148,553300.0],["2010-06-18",11.8848,11.9314,11.7525,11.8537,568600.0],["2010-06-21",12.0092,12.0326,11.8303,11.8692,659200.0],["2010-06-22",11.9237,12.0326,11.5581,11.5737,792400.0],["2010-06-23",11.597,11.737,11.4181,11.5814,584100.0],["2010-06-24",11.4725,11.8459,11.387,11.6437,666500.0],["2010-06-25",11.7137,11.8848,11.6359,11.7992,1709100.0],["2010-06-28",11.8303,11.9937,11.6903,11.7448,388600.0],["2010-06-29",11.5892,11.5892,11.3014,11.3014,1672300.0],["2010-06-30",11.2936,11.5192,11.2548,11.2936,613500.0],["2010-07-01",11.317,11.5192,11.107,11.2314,1190400.0],["2010-07-02",11.3092,11.3092,11.037,11.1225,533000.0],["2010-07-06",11.3014,11.457,10.9981,11.0525,942200.0],["2010-07-07",11.0836,11.5192,11.0836,11.4959,684300.0],["2010-07-08",11.5737,11.7214,11.5037,11.6981,679700.0],["2010-07-09",11.6903,11.7837,11.5892,11.7214,229800.0],["2010-07-12",11.7137,11.9081,11.6748,11.7214,435900.0],["2010-07-13",11.8459,12.0248,11.737,11.9781,536900.0],["2010-07-14",11.9159,12.0792,11.8225,11.9859,496000.0],["2010-07-15",12.0014,12.0326,11.6903,11.8148,568000.0],["2010-07-16",11.7292,11.9237,11.6359,11.6514,597300.0],["2010-07-19",11.667,11.8614,11.5192,11.7759,1040700.0],["2010-07-20",11.7292,12.2426,11.7059,12.1726,1073400.0],["2010-07-21",12.3126,12.4059,11.9548,12.0248,1340600.0],["2010-07-22",12.2037,12.437,12.1803,12.3359,632700.0],["2010-07-23",12.2581,12.5926,12.2503,12.5148,607800.0],["2010-07-26",12.5615,12.7559,12.5148,12.6859,580400.0],["2010-07-27",12.7637,12.7792,12.5459,12.6003,478300.0],["2010-07-28",12.5303,12.6392,12.3126,12.4759,664200.0],["2010-07-29",12.5459,12.5848,12.3048,12.4137,725600.0],["2010-07-30",12.2581,12.5615,12.1726,12.4603,555200.0],["2010-08-02",12.647,12.717,12.4448,12.6626,609200.0],["2010-08-03",12.6003,12.6392,12.3826,12.4603,547700.0],["2010-08-04",12.4915,12.5926,12.4603,12.577,356100.0],["2010-08-05",12.4603,12.5381,12.3515,12.3981,307600.0],["2010-08-06",12.2426,12.4603,12.157,12.3748,629600.0],["2010-08-09",12.4137,12.6003,12.4137,12.5848,432700.0],["2010-08-10",12.437,12.5459,12.1414,12.1726,985800.0],["2010-08-11",11.9314,11.9314,11.7214,11.7603,534300.0],["2010-08-12",11.6203,11.8381,11.5425,11.8225,440500.0],["2010-08-13",11.7448,11.7448,11.5114,11.5192,332100.0],["2010-08-16",11.4492,11.7837,11.4025,11.6514,351000.0],["2010-08-17",11.7992,11.9626,11.7292,11.8381,419200.0],["2010-08-18",11.8614,11.9781,11.6592,11.877,317500.0],["2010-08-19",11.807,11.8848,11.3481,11.6048,465400.0],["2010-08-20",11.5348,11.6592,11.3248,11.597,367100.0],["2010-08-23",11.6437,11.7214,11.4025,11.4181,350400.0],["2010-08-24",11.3248,11.4025,11.0759,11.2781,412000.0],["2010-08-25",11.2236,11.3948,11.1381,11.3481,339800.0],["2010-08-26",11.3714,11.5192,11.3248,11.3248,334400.0],["2010-08-27",11.4492,11.6825,11.2781,11.6281,465100.0],["2010-08-30",11.6048,11.6592,11.3948,11.3948,393200.0],["2010-08-31",11.3559,11.4803,11.247,11.3092,604600.0],["2010-09-01",11.4803,11.7525,11.3248,11.7214,508400.0],["2010-09-02",11.7059,11.8692,11.6592,11.8303,368400.0],["2010-09-03",12.0014,12.2659,12.0014,12.1181,956400.0],["2010-09-07",12.2503,12.3048,11.9937,12.1959,670100.0],["2010-09-08",12.2659,12.4448,12.2503,12.3826,569600.0],["2010-09-09",12.4448,12.577,12.1337,12.2114,610900.0],["2010-09-10",12.227,12.3281,12.017,12.0714,467300.0],["2010-09-13",12.1959,12.3903,12.0792,12.1959,608600.0],["2010-09-14",12.4526,12.4915,12.2659,12.3203,812100.0],["2010-09-15",12.3281,12.4681,12.2192,12.4526,565500.0],["2010-09-16",12.3748,12.507,12.2503,12.3748,602900.0],["2010-09-17",12.4759,12.5848,12.297,12.4837,1104700.0],["2010-09-20",12.5381,12.7015,12.0481,12.087,1852900.0],["2010-09-21",12.1103,12.4759,12.0948,12.3281,1277000.0],["2010-09-22",12.2616,12.4694,12.0538,12.1037,1111100.0],["2010-09-23",12.1037,12.2284,11.8293,11.8709,1137000.0],["2010-09-24",12.0205,12.2616,11.9873,12.2367,574100.0],["2010-09-27",12.2367,12.2367,12.0122,12.1619,500400.0],["2010-09-28",12.22,12.3614,12.0704,12.3281,662700.0],["2010-09-29",12.2533,12.4611,12.2533,12.3697,541600.0],["2010-09-30",12.4279,12.6024,12.3198,12.3614,563600.0],["2010-10-01",12.4362,12.4362,12.112,12.1619,440200.0],["2010-10-04",12.1452,12.2367,11.9291,11.9956,409400.0],["2010-10-05",12.1286,12.4861,12.0538,12.4029,648400.0],["2010-10-06",12.3447,12.4694,12.2616,12.3198,493700.0],["2010-10-07",12.4196,12.4362,12.2284,12.2866,295700.0],["2010-10-08",12.3281,12.3863,12.1868,12.3447,275800.0],["2010-10-11",12.3697,12.4279,12.2782,12.3198,322900.0],["2010-10-12",12.2782,12.3281,12.0621,12.2866,326000.0],["2010-10-13",12.4445,12.9516,12.4279,12.8768,1134200.0],["2010-10-14",12.9266,13.0098,12.6856,12.777,788300.0],["2010-10-15",12.9267,13.0929,12.777,12.8518,575400.0],["2010-10-18",12.91,12.91,12.6357,12.6689,541200.0],["2010-10-19",12.4279,12.5443,12.2117,12.378,1267100.0],["2010-10-20",12.378,12.4861,12.22,12.2782,1246400.0],["2010-10-21",12.3697,12.4528,12.2533,12.4362,717000.0],["2010-10-22",12.4611,12.511,12.3863,12.4362,545000.0],["2010-10-25",12.4861,12.5609,12.4611,12.511,334600.0],["2010-10-26",12.4112,12.6191,12.3281,12.6024,354800.0],["2010-10-27",12.5609,12.5609,12.4279,12.5276,287800.0],["2010-10-28",12.6024,12.6024,12.3364,12.4112,249400.0],["2010-10-29",12.3614,12.511,12.2616,12.3946,280400.0],["2010-11-01",12.4029,12.5276,12.22,12.3364,287300.0],["2010-11-02",12.4861,12.511,12.2699,12.4777,337900.0],["2010-11-03",12.5027,12.5941,12.3697,12.5858,315800.0],["2010-11-04",12.6773,12.7936,12.5858,12.777,558300.0],["2010-11-05",12.7355,12.935,12.7355,12.8601,460500.0],["2010-11-08",12.7853,12.8851,12.6191,12.6939,258700.0],["2010-11-09",12.6939,12.802,12.5443,12.5775,273500.0],["2010-11-10",12.5775,12.7188,12.5443,12.6856,314400.0],["2010-11-11",12.6024,12.6523,12.4528,12.5692,366800.0],["2010-11-12",12.4528,12.6191,12.3447,12.5027,414900.0],["2010-11-15",12.5359,12.6689,12.4694,12.4777,255400.0],["2010-11-16",12.3614,12.4611,12.2949,12.3614,480900.0],["2010-11-17",12.3863,12.4694,12.2699,12.3364,486500.0],["2010-11-18",12.4445,12.6024,12.3946,12.4694,321300.0],["2010-11-19",12.4777,12.644,12.4279,12.6274,291600.0],["2010-11-22",12.5858,12.8601,12.4777,12.7604,555200.0],["2010-11-23",12.6523,12.7604,12.5526,12.7188,333200.0],["2010-11-24",12.8269,12.9848,12.8269,12.9848,293300.0],["2010-11-26",12.9017,12.9765,12.8435,12.8518,174900.0],["2010-11-29",12.7521,12.8768,12.6689,12.8435,294200.0],["2010-11-30",12.7438,12.9765,12.7022,12.8685,587400.0],["2010-12-01",13.068,13.176,12.8934,13.0929,501600.0],["2010-12-02",13.0846,13.4587,12.9765,13.4254,578100.0],["2010-12-03",13.3506,13.7663,13.1843,13.6831,819600.0],["2010-12-06",13.6333,13.7164,13.4919,13.6333,430200.0],["2010-12-07",13.7247,13.9408,13.6914,13.8577,561300.0],["2010-12-08",13.866,13.9409,13.7412,13.7828,339400.0],["2010-12-09",13.8993,13.8993,13.7329,13.7828,336200.0],["2010-12-10",13.8411,13.866,13.6912,13.8161,346400.0],["2010-12-13",13.8411,13.891,13.5331,13.583,389700.0],["2010-12-14",13.6579,13.7495,13.4166,13.4748,596300.0],["2010-12-15",13.4915,13.5581,13.1419,13.1669,675700.0],["2010-12-16",13.2668,13.8244,13.1503,13.6496,895800.0],["2010-12-17",13.6413,13.6663,13.3999,13.5165,815300.0],["2010-12-20",13.1503,13.5081,13.1503,13.3001,378000.0],["2010-12-21",13.3833,13.5248,13.375,13.4915,302500.0],["2010-12-22",13.5581,13.5581,13.3833,13.4083,304900.0],["2010-12-23",13.3999,13.4832,13.2917,13.3666,290600.0],["2010-12-27",13.3583,13.5165,13.2917,13.4249,121500.0],["2010-12-28",13.4332,13.5165,13.3001,13.4665,181000.0],["2010-12-29",13.5248,13.5414,13.4249,13.4582,100500.0],["2010-12-30",13.4249,13.608,13.4166,13.5081,145400.0],["2010-12-31",13.4416,13.5081,13.3334,13.3334,229100.0],["2011-01-03",13.4832,13.6996,13.4832,13.5581,544300.0],["2011-01-04",13.608,13.6829,13.2002,13.35,393700.0],["2011-01-05",13.3001,13.583,13.2917,13.5747,421100.0],["2011-01-06",13.5914,13.6663,13.4998,13.5664,385700.0],["2011-01-07",13.5414,13.608,13.375,13.583,474600.0],["2011-01-10",13.4915,13.9326,13.4915,13.7994,626900.0],["2011-01-11",13.891,13.9659,13.608,13.7412,390000.0],["2011-01-12",13.7828,13.8577,13.6496,13.7828,184200.0],["2011-01-13",13.6996,13.8161,13.583,13.6247,440600.0],["2011-01-14",13.6247,13.7245,13.5081,13.5248,605300.0],["2011-01-18",13.3916,13.6247,13.3001,13.375,586500.0],["2011-01-19",13.3417,13.4083,13.1919,13.3001,534400.0],["2011-01-20",13.2252,13.4416,13.2252,13.3084,355400.0],["2011-01-21",13.3334,13.3334,12.9588,13.2002,620300.0],["2011-01-24",13.1752,13.35,13.0504,13.2252,406500.0],["2011-01-25",13.2085,13.5165,13.1502,13.4415,699900.0],["2011-01-26",13.5248,13.7245,13.375,13.583,348500.0],["2011-01-27",13.5165,13.8161,13.4998,13.7578,598100.0],["2011-01-28",13.7162,13.7329,13.2584,13.2668,698300.0],["2011-01-31",13.375,13.4249,13.2085,13.3417,608700.0],["2011-02-01",13.375,13.5165,13.3334,13.4665,469400.0],["2011-02-02",13.3999,13.4499,13.1503,13.1586,348300.0],["2011-02-03",13.2168,13.3583,13.117,13.2917,426600.0],["2011-02-04",13.3583,13.3916,13.1669,13.2917,425000.0],["2011-02-07",13.325,13.35,13.1086,13.2418,522000.0],["2011-02-08",13.1919,13.2751,13.1086,13.2501,261400.0],["2011-02-09",13.2418,13.2834,13.1586,13.2501,301500.0],["2011-02-10",13.1503,13.3167,13.1503,13.2335,331900.0],["2011-02-11",13.2168,13.4415,13.0587,13.4415,394300.0],["2011-02-14",13.4166,13.5331,13.3916,13.4665,516600.0],["2011-02-15",13.4249,13.6996,13.4249,13.6663,1257300.0],["2011-02-16",13.7578,14.457,13.6912,14.407,1411900.0],["2011-02-17",14.4237,14.8565,14.3404,14.7483,1287800.0],["2011-02-18",14.8148,15.0146,14.6484,14.8232,915900.0],["2011-02-22",14.6401,14.6401,14.1324,14.1573,644700.0],["2011-02-23",14.124,14.124,13.6663,13.7412,1149600.0],["2011-02-24",13.8327,13.9409,13.6496,13.8244,646200.0],["2011-02-25",13.8161,13.9825,13.7828,13.8411,887000.0],["2011-02-28",13.8577,13.9825,13.7329,13.8078,674800.0],["2011-03-01",13.866,13.916,13.4166,13.4166,977200.0],["2011-03-02",13.4249,13.658,13.4083,13.6247,552900.0],["2011-03-03",13.7661,14.1407,13.7661,14.0741,344400.0],["2011-03-04",14.0658,14.1324,13.8743,14.0658,452200.0],["2011-03-07",14.0741,14.1989,13.6579,13.7412,393400.0],["2011-03-08",13.7412,14.1407,13.5747,14.0824,343100.0],["2011-03-09",14.0158,14.174,13.916,14.0741,295500.0],["2011-03-10",13.8743,14.0242,13.7495,13.8411,309700.0],["2011-03-11",13.8244,14.1656,13.7162,14.0408,465100.0],["2011-03-14",13.9326,14.0741,13.8244,13.9992,289700.0],["2011-03-15",13.6413,13.8577,13.4249,13.7245,769600.0],["2011-03-16",13.6746,13.8827,13.5664,13.7245,729000.0],["2011-03-17",13.9659,14.1407,13.7162,13.7495,351900.0],["2011-03-18",13.866,13.8993,13.6413,13.8078,546700.0],["2011-03-21",13.916,14.1656,13.866,14.0491,238800.0],["2011-03-22",14.1241,14.1575,13.9741,14.0325,282600.0],["2011-03-23",14.0741,14.0741,13.8575,14.0575,648500.0],["2011-03-24",14.0908,14.1908,14.0075,14.1075,334900.0],["2011-03-25",14.1908,14.3574,14.1158,14.1741,261000.0],["2011-03-28",14.2824,14.2824,14.0325,14.0908,342000.0],["2011-03-29",14.0658,14.1908,13.9241,14.1241,261200.0],["2011-03-30",14.1408,14.4658,14.1158,14.4408,888900.0],["2011-03-31",14.4158,14.6324,14.3574,14.6158,486600.0],["2011-04-01",14.7324,14.8241,14.6158,14.6991,283000.0],["2011-04-04",14.6991,15.0324,14.6324,14.9074,479900.0],["2011-04-05",14.8241,15.0574,14.8157,14.9407,289900.0],["2011-04-06",15.0074,15.0657,14.8907,15.0074,432000.0],["2011-04-07",14.9741,15.0991,14.9074,14.9491,547000.0],["2011-04-08",15.0741,15.0741,14.5741,14.6491,442800.0],["2011-04-11",14.6824,14.7908,14.6241,14.6491,192500.0],["2011-04-12",14.5491,14.8074,14.5074,14.5408,192300.0],["2011-04-13",14.6158,14.7574,14.4158,14.4741,146900.0],["2011-04-14",14.4324,14.9074,14.4074,14.8241,379300.0],["2011-04-15",14.7657,14.8241,14.6158,14.7991,319200.0],["2011-04-18",14.6741,14.7158,14.4991,14.6408,243400.0],["2011-04-19",14.6824,14.7574,14.5658,14.5991,217000.0],["2011-04-20",14.7824,14.8491,14.2574,14.5658,501300.0],["2011-04-21",14.8657,14.8741,14.5074,14.6824,264800.0],["2011-04-25",14.6074,14.6241,14.2824,14.2991,566400.0],["2011-04-26",14.3908,14.5324,14.3158,14.4574,295900.0],["2011-04-27",14.4991,14.5574,14.2658,14.4658,476300.0],["2011-04-28",14.3991,14.5991,14.3074,14.4158,383000.0],["2011-04-29",14.4741,14.4991,14.3324,14.3741,258000.0],["2011-05-02",14.3991,14.5074,14.1575,14.2241,459300.0],["2011-05-03",14.2075,14.2908,14.0741,14.1575,451900.0],["2011-05-04",14.2158,14.3241,14.0575,14.1158,444500.0],["2011-05-05",14.0908,14.5241,14.0491,14.2575,565200.0],["2011-05-06",14.2158,14.2991,13.9658,14.0408,610000.0],["2011-05-09",13.9908,14.0741,13.7991,13.8575,477700.0],["2011-05-10",13.8575,14.0158,13.8575,13.9325,407600.0],["2011-05-11",13.8491,13.9658,13.7241,13.7491,531800.0],["2011-05-12",13.7408,13.9908,13.6075,13.8408,571000.0],["2011-05-13",13.8491,13.9575,13.7408,13.7908,503700.0],["2011-05-16",13.1825,13.5908,13.1242,13.3492,1405700.0],["2011-05-17",13.3325,13.4742,13.2908,13.3658,680700.0],["2011-05-18",13.3492,13.6242,13.2742,13.5908,687100.0],["2011-05-19",13.6742,13.8075,13.5575,13.6825,472500.0],["2011-05-20",13.5992,13.7492,13.5492,13.6242,494500.0],["2011-05-23",13.4742,13.5908,13.3658,13.4575,320800.0],["2011-05-24",13.4575,13.5075,13.3908,13.3992,479200.0],["2011-05-25",13.4492,13.5908,13.3825,13.4825,434900.0],["2011-05-26",13.4492,13.5908,13.4158,13.5742,315000.0],["2011-05-27",13.6658,13.9325,13.6408,13.7575,755600.0],["2011-05-31",13.7991,13.9241,13.6658,13.8491,751200.0],["2011-06-01",13.8491,13.9908,13.2408,13.2658,1441200.0],["2011-06-02",13.2825,13.4242,13.1992,13.2492,1038500.0],["2011-06-03",13.1325,13.1908,12.9492,13.1242,1730200.0],["2011-06-06",13.0909,13.1409,12.8659,12.8659,577100.0],["2011-06-07",12.9409,13.0325,12.8325,12.8409,519700.0],["2011-06-08",12.8492,12.9492,12.7659,12.8325,821800.0],["2011-06-09",12.8742,13.1242,12.7659,13.0909,916300.0],["2011-06-10",12.9825,13.2658,12.9325,13.1492,1035300.0],["2011-06-13",13.1742,13.2158,12.9992,13.0492,438900.0],["2011-06-14",13.1492,13.3408,13.1492,13.3242,296900.0],["2011-06-15",13.2242,13.3992,13.1325,13.1658,508300.0],["2011-06-16",13.1992,13.4325,13.1825,13.3408,373500.0],["2011-06-17",13.4158,13.5908,13.3325,13.3492,607500.0],["2011-06-20",13.2658,13.5408,13.1492,13.2325,932300.0],["2011-06-21",13.3158,13.4742,13.2742,13.4242,543400.0],["2011-06-22",13.3991,13.591,13.274,13.2823,459400.0],["2011-06-23",13.1572,13.5493,13.1071,13.4575,524700.0],["2011-06-24",13.5076,13.5577,13.3157,13.3658,353100.0],["2011-06-27",13.324,13.4909,13.2573,13.4742,377300.0],["2011-06-28",13.4993,13.6494,13.3991,13.6494,336700.0],["2011-06-29",13.6828,13.6911,13.5326,13.6161,431600.0],["2011-06-30",13.6244,13.8497,13.566,13.8163,672400.0],["2011-07-01",13.8246,14.1333,13.8246,14.0332,464000.0],["2011-07-05",14.0082,14.125,13.9498,14.0165,484600.0],["2011-07-06",14.0416,14.3503,13.9748,14.2919,695700.0],["2011-07-07",14.392,14.4921,14.2752,14.4254,693400.0],["2011-07-08",14.2668,14.3503,14.2251,14.3169,272300.0],["2011-07-11",14.1584,14.2168,13.9665,13.9915,436000.0],["2011-07-12",13.9081,14.0749,13.7829,13.9414,249900.0],["2011-07-13",14.0582,14.2585,13.9581,14.0916,365900.0],["2011-07-14",14.125,14.2168,13.7329,13.8747,356900.0],["2011-07-15",13.9164,14.1083,13.7662,14.0082,614200.0],["2011-07-18",13.9414,14.0749,13.8497,13.8664,728400.0],["2011-07-19",13.9498,14.1834,13.3658,13.5994,1017400.0],["2011-07-20",13.2823,13.3574,12.8902,13.1989,760100.0],["2011-07-21",13.1655,13.4242,13.1655,13.2656,1024000.0],["2011-07-22",13.2656,13.3324,13.1488,13.2156,415700.0],["2011-07-25",13.0904,13.1906,12.982,13.0654,438300.0],["2011-07-26",13.1238,13.1238,12.6483,12.7484,821500.0],["2011-07-27",12.715,12.7317,12.5148,12.6149,630900.0],["2011-07-28",12.5982,12.7901,12.5982,12.6232,561600.0],["2011-07-29",12.5398,12.9653,12.5148,12.7817,841000.0],["2011-08-01",12.8735,12.9319,12.5898,12.69,504800.0],["2011-08-02",12.6649,12.7484,12.1143,12.1143,910900.0],["2011-08-03",12.1643,12.2812,11.8557,12.2645,593900.0],["2011-08-04",12.1477,12.2061,11.9641,12.0642,1302000.0],["2011-08-05",12.156,12.5314,11.9224,12.3729,1482400.0],["2011-08-08",12.0309,12.4313,11.4635,11.4635,1259200.0],["2011-08-09",11.622,11.7388,10.8962,11.4552,3445100.0],["2011-08-10",11.9641,11.9641,11.038,11.1298,1242800.0],["2011-08-11",11.2132,11.6721,11.1465,11.5219,779700.0],["2011-08-12",11.6554,11.9307,11.5303,11.7889,942000.0],["2011-08-15",11.8556,11.9057,11.5136,11.8056,457600.0],["2011-08-16",11.7138,11.7639,11.4135,11.5303,485300.0],["2011-08-17",11.547,11.6137,11.2549,11.3634,666900.0],["2011-08-18",11.1548,11.1965,10.7043,10.8712,1085100.0],["2011-08-19",10.7043,11.0297,10.6375,10.8962,1517800.0],["2011-08-22",11.0964,11.1632,10.8962,11.1131,1074200.0],["2011-08-23",11.1381,11.572,11.038,11.572,969900.0],["2011-08-24",11.5386,11.839,11.4218,11.7722,990700.0],["2011-08-25",11.8556,12.0225,11.6888,11.8223,1480300.0],["2011-08-26",11.7472,12.1894,11.4385,12.1727,1018000.0],["2011-08-29",12.2812,12.5982,12.1393,12.5732,1007400.0],["2011-08-30",12.5314,12.74,12.2478,12.6649,1009000.0],["2011-08-31",12.7484,12.9486,12.5815,12.6816,1099600.0],["2011-09-01",12.7233,12.8902,11.9891,12.0726,1456200.0],["2011-09-02",11.9141,11.9808,11.6387,11.6888,651100.0],["2011-09-06",11.3801,11.597,11.1632,11.5803,1073500.0],["2011-09-07",11.7555,11.839,11.6387,11.7388,1508900.0],["2011-09-08",11.6971,11.8974,11.5636,11.572,873500.0],["2011-09-09",11.4385,11.7055,11.33,11.6554,1015100.0],["2011-09-12",11.4635,11.7305,11.4135,11.7305,1285100.0],["2011-09-13",11.7388,12.2227,11.7388,12.0058,1970000.0],["2011-09-14",12.0976,12.3145,11.889,12.156,1200900.0],["2011-09-15",12.2561,12.2978,11.9808,12.156,633900.0],["2011-09-16",12.2561,12.2812,11.9975,12.0475,1721600.0],["2011-09-19",11.889,12.0559,11.7388,11.9057,751400.0],["2011-09-20",11.9725,12.1059,11.6387,11.6471,837300.0],["2011-09-21",11.6721,11.6972,11.221,11.2377,750200.0],["2011-09-22",10.9369,11.4131,10.8784,11.3045,1484600.0],["2011-09-23",11.2878,11.4716,11.1458,11.2711,1201300.0],["2011-09-26",11.363,11.5635,11.0873,11.5468,979000.0],["2011-09-27",11.7223,11.9646,11.5719,11.7056,1968400.0],["2011-09-28",11.7473,11.8476,11.3379,11.363,617200.0],["2011-09-29",11.5217,11.7223,11.2711,11.5969,478600.0],["2011-09-30",11.4382,11.6053,11.3129,11.3296,703200.0],["2011-10-03",11.246,11.5969,11.1374,11.1374,1441800.0],["2011-10-04",11.0622,11.7891,11.0455,11.7557,1455200.0],["2011-10-05",11.764,11.9144,11.5134,11.8225,1288200.0],["2011-10-06",11.8392,11.9395,11.739,11.9395,1106300.0],["2011-10-07",11.9813,12.0481,11.6053,11.6638,779400.0],["2011-10-10",11.7891,12.0314,11.7557,12.0231,569100.0],["2011-10-11",11.9562,12.1985,11.9061,12.1567,921300.0],["2011-10-12",12.1985,12.2737,12.1317,12.1567,1046900.0],["2011-10-13",12.0983,12.2403,11.9144,12.0899,726900.0],["2011-10-14",12.257,12.5327,12.0815,12.1985,599200.0],["2011-10-17",12.14,12.1818,11.622,11.7975,747900.0],["2011-10-18",11.7975,12.1985,11.6888,12.1066,836200.0],["2011-10-19",12.0815,12.1317,11.7473,11.8309,632400.0],["2011-10-20",11.9395,11.9896,11.7557,11.8977,644300.0],["2011-10-21",12.0398,12.0398,11.8142,11.9228,566700.0],["2011-10-24",12.0063,12.1567,11.8977,12.0815,495100.0],["2011-10-25",11.9646,11.9646,11.7557,11.7808,478500.0],["2011-10-26",10.7948,11.2711,10.7531,11.0288,2445900.0],["2011-10-27",11.2293,11.4549,10.9035,11.3379,1807500.0],["2011-10-28",11.3379,11.48,11.0539,11.3881,579700.0],["2011-10-31",11.246,11.3881,11.1708,11.2042,755900.0],["2011-11-01",10.87,11.1541,10.8116,10.962,1421600.0],["2011-11-02",11.1207,11.2794,10.987,11.221,729700.0],["2011-11-03",11.3964,11.5301,11.1207,11.5217,507800.0],["2011-11-04",11.4382,11.4883,11.2544,11.4633,485400.0],["2011-11-07",11.4633,11.5468,11.221,11.4215,497900.0],["2011-11-08",11.5134,11.7056,11.3296,11.6888,569400.0],["2011-11-09",11.4215,11.5886,11.2794,11.2794,590300.0],["2011-11-10",11.4465,11.6053,11.3045,11.4465,527100.0],["2011-11-11",11.5385,11.8559,11.4549,11.8058,474300.0],["2011-11-14",11.7808,11.8225,11.4716,11.5635,469100.0],["2011-11-15",11.48,11.7557,11.4465,11.6805,244800.0],["2011-11-16",11.5468,11.5886,11.2377,11.2544,464200.0],["2011-11-17",11.2042,11.4716,11.2042,11.3379,655700.0],["2011-11-18",11.3463,11.48,11.2794,11.3797,379100.0],["2011-11-21",11.2962,11.2962,11.0371,11.1123,650800.0],["2011-11-22",11.0706,11.1123,10.8951,10.9118,733200.0],["2011-11-23",10.8032,10.8868,10.6946,10.7781,612700.0],["2011-11-25",10.7698,10.9787,10.7113,10.728,295900.0],["2011-11-28",10.9787,11.2042,10.9787,11.1959,552500.0],["2011-11-29",11.2293,11.3129,11.0873,11.1792,435700.0],["2011-11-30",11.5385,11.5552,11.2878,11.4883,1200000.0],["2011-12-01",11.4382,11.4633,11.2627,11.2711,456600.0],["2011-12-02",11.4131,11.5134,11.2794,11.3212,618100.0],["2011-12-05",11.4716,11.7724,11.4215,11.6136,537900.0],["2011-12-06",11.622,11.6972,11.4967,11.6136,389400.0],["2011-12-07",11.5467,11.6722,11.3794,11.6137,364400.0],["2011-12-08",11.53,11.53,11.2037,11.2288,401000.0],["2011-12-09",11.279,11.5718,11.279,11.53,481200.0],["2011-12-12",11.4128,11.6053,11.3124,11.5802,639300.0],["2011-12-13",11.6471,11.7726,11.5551,11.6053,946400.0],["2011-12-14",11.5049,11.5718,11.3459,11.3543,593300.0],["2011-12-15",11.4965,11.6136,11.3459,11.5802,452900.0],["2011-12-16",11.6555,11.873,11.5049,11.6806,1024200.0],["2011-12-19",11.7726,12.0655,11.4714,11.4798,622100.0],["2011-12-20",11.6388,11.9734,11.5718,11.9316,407900.0],["2011-12-21",11.9483,12.0989,11.8312,12.0822,341700.0],["2011-12-22",12.0655,12.2245,11.9232,12.0069,327500.0],["2011-12-23",12.0571,12.1575,11.9734,12.0571,132500.0],["2011-12-27",12.0404,12.2161,11.9985,12.1408,217600.0],["2011-12-28",12.1408,12.2496,11.8981,11.9149,298100.0],["2011-12-29",11.9567,12.1492,11.9567,12.1408,153000.0],["2011-12-30",12.0989,12.1994,11.9567,11.9567,259500.0],["2012-01-03",12.1073,12.2328,11.9902,12.0153,389100.0],["2012-01-04",11.6053,11.8647,11.5467,11.7475,490900.0],["2012-01-05",12.1324,12.2245,11.622,11.689,696000.0],["2012-01-06",11.7224,11.873,11.6555,11.6973,385400.0],["2012-01-09",11.7894,11.8228,11.622,11.7308,357900.0],["2012-01-10",11.7977,11.9149,11.7894,11.8312,298500.0],["2012-01-11",11.7977,11.8814,11.7977,11.8396,397800.0],["2012-01-12",11.8898,12.0153,11.7559,11.9065,298600.0],["2012-01-13",11.8061,11.8814,11.7392,11.8145,315800.0],["2012-01-17",11.9065,11.9483,11.7224,11.7475,442200.0],["2012-01-18",11.7475,11.9149,11.6806,11.8647,392900.0],["2012-01-19",11.9483,12.2412,11.8563,12.1575,508000.0],["2012-01-20",12.0404,12.4085,12.0153,12.3918,482400.0],["2012-01-23",12.2914,12.4504,12.1492,12.2496,310300.0],["2012-01-24",12.1994,12.3249,12.1324,12.2077,254700.0],["2012-01-25",12.2496,12.4085,12.1492,12.2998,236000.0],["2012-01-26",12.3751,12.5759,12.2998,12.5675,387400.0],["2012-01-27",12.4838,12.601,12.3416,12.5759,245800.0],["2012-01-30",12.4922,12.5424,12.3416,12.4169,608500.0],["2012-01-31",12.5006,12.5257,12.2663,12.4002,250100.0],["2012-02-01",12.4504,12.6261,12.3834,12.601,347800.0],["2012-02-02",12.5842,12.693,12.5006,12.6512,315800.0],["2012-02-03",12.7934,12.9859,12.7683,12.8436,418100.0],["2012-02-06",12.7934,12.8185,12.6679,12.7097,195300.0],["2012-02-07",12.7014,12.7851,12.5842,12.693,199200.0],["2012-02-08",12.6847,12.6847,12.442,12.534,193400.0],["2012-02-09",12.5926,12.6261,12.4504,12.5089,188100.0],["2012-02-10",12.4336,12.5675,12.35,12.4587,259300.0],["2012-02-13",12.5759,12.6763,12.4671,12.5675,156900.0],["2012-02-14",12.534,12.5842,12.3834,12.5759,223400.0],["2012-02-15",12.6428,12.76,12.2161,12.283,235900.0],["2012-02-16",12.2663,12.601,12.1575,12.5926,205900.0],["2012-02-17",12.6512,12.693,12.4002,12.4336,178500.0],["2012-02-21",12.4253,12.5257,12.1994,12.2914,217200.0],["2012-02-22",12.2496,12.4002,12.1659,12.2496,221700.0],["2012-02-23",12.3081,12.4336,12.1826,12.4253,171000.0],["2012-02-24",12.4169,12.4838,12.1408,12.1743,232700.0],["2012-02-27",12.0655,12.2998,11.9985,12.2161,168600.0],["2012-02-28",12.1994,12.3667,11.94,12.1324,228200.0],["2012-02-29",12.1743,12.2412,11.8981,12.1073,417300.0],["2012-03-01",12.1575,12.3416,12.1157,12.2579,218500.0],["2012-03-02",12.2328,12.4002,11.8647,12.0069,321500.0],["2012-03-05",11.9818,12.2328,11.8898,12.2077,261700.0],["2012-03-06",12.0989,12.1408,11.873,11.9734,402800.0],["2012-03-07",12.032,12.0906,11.9065,12.0571,422700.0],["2012-03-08",12.1408,12.3165,11.94,12.2747,575600.0],["2012-03-09",12.2663,12.4671,12.1994,12.442,384300.0],["2012-03-12",12.4336,12.4755,12.3081,12.4253,219400.0],["2012-03-13",12.5508,12.6344,12.4085,12.5842,475200.0],["2012-03-14",12.6763,12.6763,12.3751,12.4671,491400.0],["2012-03-15",12.4838,12.7851,12.4253,12.7014,275600.0],["2012-03-16",12.7348,12.7348,12.5089,12.5508,385800.0],["2012-03-19",12.5591,12.7098,12.4671,12.5926,234500.0],["2012-03-20",12.4755,12.5675,12.3583,12.5173,230300.0],["2012-03-21",12.5508,12.6178,12.4168,12.5508,218200.0],["2012-03-22",12.4251,12.4251,12.157,12.3162,244200.0],["2012-03-23",12.2995,12.2995,12.1151,12.2911,299800.0],["2012-03-26",12.3665,12.4754,12.333,12.467,172900.0],["2012-03-27",12.4587,12.5005,12.4084,12.4754,181600.0],["2012-03-28",12.4754,12.5424,12.333,12.4335,181500.0],["2012-03-29",12.3497,12.3833,12.1989,12.3581,224000.0],["2012-03-30",12.3749,12.5173,12.1151,12.1151,325700.0],["2012-04-02",12.0565,12.2995,12.0062,12.2827,304900.0],["2012-04-03",12.2492,12.3078,12.1068,12.1738,329700.0],["2012-04-04",12.0314,12.1905,11.9057,12.1738,309100.0],["2012-04-05",12.1151,12.1822,12.0314,12.09,226800.0],["2012-04-09",11.8973,12.0062,11.7884,11.8051,439300.0],["2012-04-10",11.8135,11.8135,11.5203,11.5957,479800.0],["2012-04-11",11.7046,11.7968,11.6376,11.6962,306100.0],["2012-04-12",11.6627,11.8805,11.6627,11.78,200600.0],["2012-04-13",11.7046,11.7633,11.5454,11.5705,287000.0],["2012-04-16",11.6543,11.8387,11.5454,11.7214,265300.0],["2012-04-17",11.8554,12.0481,11.8051,11.9057,475700.0],["2012-04-18",11.847,11.956,11.8303,11.8722,650900.0],["2012-04-19",11.8973,11.9895,11.6962,11.7381,398900.0],["2012-04-20",11.9308,11.9308,11.7297,11.7465,280500.0],["2012-04-23",11.5789,11.646,11.47,11.6208,290500.0],["2012-04-24",11.6795,11.8051,11.6124,11.713,276000.0],["2012-04-25",11.8638,11.9141,11.7549,11.8135,274300.0],["2012-04-26",11.7633,11.7633,11.5287,11.713,298200.0],["2012-04-27",11.6878,11.8722,11.6543,11.7633,374300.0],["2012-04-30",11.7968,11.8303,11.5789,11.5873,315500.0],["2012-05-01",11.5622,11.8051,11.4951,11.713,457300.0],["2012-05-02",11.5873,12.1822,11.5873,12.1068,594300.0],["2012-05-03",12.1235,12.1654,11.9392,11.9392,362200.0],["2012-05-04",11.8973,11.8973,11.6627,11.7297,377400.0],["2012-05-07",11.6543,11.956,11.6543,11.7633,352300.0],["2012-05-08",11.7046,11.8973,11.5203,11.8722,360800.0],["2012-05-09",11.7381,11.78,11.6124,11.6711,275000.0],["2012-05-10",11.7214,11.7465,11.4951,11.5873,371000.0],["2012-05-11",11.4868,11.6878,11.4868,11.5622,184800.0],["2012-05-14",11.4449,11.6878,11.4449,11.5622,259200.0],["2012-05-15",11.5287,11.8219,11.5287,11.7214,327100.0],["2012-05-16",11.7297,11.8722,11.7046,11.8387,273500.0],["2012-05-17",11.8638,11.9392,11.5287,11.5287,622200.0],["2012-05-18",11.5203,11.7884,11.5203,11.5873,443000.0],["2012-05-21",11.6124,11.8135,11.5203,11.6962,369400.0],["2012-05-22",11.7297,11.7549,11.5622,11.6962,338400.0],["2012-05-23",11.5706,11.9895,11.5119,11.9224,257000.0],["2012-05-24",11.9392,12.023,11.847,12.0062,248500.0],["2012-05-25",12.023,12.0481,11.9057,11.9643,186700.0],["2012-05-29",12.0565,12.2157,12.0146,12.1068,150200.0],["2012-05-30",11.9895,12.0146,11.847,11.9392,343700.0],["2012-05-31",11.9643,12.0649,11.7632,11.9308,360000.0],["2012-06-01",11.7297,11.847,11.6124,11.6124,342500.0],["2012-06-04",11.6292,11.7716,11.5789,11.7214,386500.0],["2012-06-05",11.6627,11.7632,11.5203,11.5873,582400.0],["2012-06-06",11.6795,11.9308,11.6795,11.9224,288100.0],["2012-06-07",12.0565,12.1151,11.8387,11.847,228200.0],["2012-06-08",11.8135,12.0816,11.7716,11.9476,248000.0],["2012-06-11",12.0984,12.1235,11.78,11.8051,275800.0],["2012-06-12",11.8135,11.9476,11.6795,11.8973,181500.0],["2012-06-13",11.847,11.9978,11.7465,11.7884,204000.0],["2012-06-14",11.78,11.9562,11.7464,11.9394,194200.0],["2012-06-15",11.8891,11.9814,11.8639,11.8975,513900.0],["2012-06-18",11.8219,12.082,11.7884,12.0401,370900.0],["2012-06-19",12.0485,12.3002,12.0485,12.2582,243100.0],["2012-06-20",12.2331,12.2499,12.0485,12.082,124800.0],["2012-06-21",12.0653,12.1072,11.7129,11.7213,299800.0],["2012-06-22",11.738,11.7716,11.5199,11.6541,665800.0],["2012-06-25",11.4947,11.6374,11.3521,11.4863,294100.0],["2012-06-26",11.4779,11.5702,11.3689,11.4863,445600.0],["2012-06-27",11.4863,11.5535,11.4444,11.4947,342700.0],["2012-06-28",11.4108,11.7213,11.3269,11.7129,292600.0],["2012-06-29",11.9059,12.0317,11.8136,12.0065,281800.0],["2012-07-02",12.082,12.1492,11.9059,12.0149,444300.0],["2012-07-03",12.0988,12.1911,12.0317,12.1576,245700.0],["2012-07-05",12.1492,12.3421,12.1072,12.2834,207300.0],["2012-07-06",12.1743,12.2582,12.0065,12.0485,233600.0],["2012-07-09",12.0653,12.0737,11.8891,12.0401,411100.0],["2012-07-10",12.124,12.1995,11.7968,11.8387,293400.0],["2012-07-11",11.8471,11.9478,11.6458,11.8052,257900.0],["2012-07-12",11.7129,11.9646,11.629,11.9059,212900.0],["2012-07-13",11.8975,12.0569,11.8807,11.9142,332600.0],["2012-07-16",11.6458,11.6961,11.3353,11.5451,898100.0],["2012-07-17",11.5618,11.629,11.4024,11.5535,532500.0],["2012-07-18",11.5451,11.7129,11.5367,11.6961,384100.0],["2012-07-19",11.6793,11.7213,11.5199,11.5702,336800.0],["2012-07-20",11.5618,11.6961,11.5199,11.5283,688300.0],["2012-07-23",11.3521,11.5451,11.2598,11.4947,474800.0],["2012-07-24",11.4779,11.5451,11.4108,11.5031,449800.0],["2012-07-25",11.5618,11.5618,11.4779,11.5283,505200.0],["2012-07-26",11.6625,11.738,11.4779,11.4863,430200.0],["2012-07-27",11.5618,11.9058,11.5451,11.8807,296800.0],["2012-07-30",11.9142,11.9394,11.7297,11.7464,266200.0],["2012-07-31",11.7464,11.7884,11.6457,11.6625,323900.0],["2012-08-01",11.6961,11.7968,11.3605,11.3605,236500.0],["2012-08-02",11.2011,11.5031,11.1507,11.4612,298100.0],["2012-08-03",11.6122,11.6541,11.4779,11.4947,295500.0],["2012-08-06",11.5199,11.6122,11.4024,11.4108,197900.0],["2012-08-07",11.5031,11.5115,11.3353,11.4108,225100.0],["2012-08-08",11.3689,11.4696,11.3689,11.394,306700.0],["2012-08-09",11.4024,11.4192,11.2346,11.3017,397600.0],["2012-08-10",11.3017,11.3353,11.243,11.3017,251900.0],["2012-08-13",11.3017,11.436,11.1759,11.243,165100.0],["2012-08-14",11.3269,11.3773,11.1759,11.2262,198300.0],["2012-08-15",11.1843,11.4192,11.1843,11.3521,471100.0],["2012-08-16",11.3773,11.3773,11.2598,11.3353,287500.0],["2012-08-17",11.3773,11.3856,11.2766,11.3437,172100.0],["2012-08-20",11.3185,11.3437,11.2011,11.243,715600.0],["2012-08-21",11.2514,11.3521,11.2095,11.2766,248400.0],["2012-08-22",11.243,11.3773,11.2178,11.3017,214600.0],["2012-08-23",11.2766,11.3269,11.1927,11.2514,172100.0],["2012-08-24",11.2262,11.2766,11.1339,11.1843,151200.0],["2012-08-27",11.2011,11.2514,11.0668,11.1256,266500.0],["2012-08-28",11.1088,11.2011,10.9829,11.1004,266400.0],["2012-08-29",11.1088,11.1256,10.9997,11.0416,294500.0],["2012-08-30",10.9913,11.0584,10.8906,10.8906,304400.0],["2012-08-31",10.9829,11.0165,10.8571,10.9242,326600.0],["2012-09-04",10.9242,11.285,10.8487,11.1927,892400.0],["2012-09-05",11.1675,11.1675,10.8906,10.9829,425700.0],["2012-09-06",11.0165,11.1172,10.8738,11.0752,314800.0],["2012-09-07",11.1255,11.1591,11.0333,11.1004,233400.0],["2012-09-10",11.092,11.3269,11.0668,11.2934,270500.0],["2012-09-11",11.3101,11.4696,11.1172,11.4192,671300.0],["2012-09-12",11.4612,11.5786,11.3773,11.5618,264500.0],["2012-09-13",11.4528,11.7297,11.4444,11.5954,302000.0],["2012-09-14",11.4779,11.4779,11.1591,11.2682,476500.0],["2012-09-17",11.1843,11.2095,11.0333,11.1591,338200.0],["2012-09-18",11.1172,11.1172,10.9074,11.0249,386500.0],["2012-09-19",11.0165,11.3022,11.0165,11.1593,312600.0],["2012-09-20",11.0753,11.2349,10.9408,11.0249,380500.0],["2012-09-21",11.1509,11.1677,10.882,10.9324,2042300.0],["2012-09-24",10.8484,11.2518,10.798,11.2181,350900.0],["2012-09-25",11.2434,11.3274,11.0837,11.1341,420000.0],["2012-09-26",11.1425,11.361,11.0837,11.3106,269400.0],["2012-09-27",11.2938,11.361,11.2349,11.3106,252800.0],["2012-09-28",11.2602,11.2602,11.1425,11.2265,269100.0],["2012-10-01",11.2518,11.3358,11.1089,11.2686,738500.0],["2012-10-02",11.277,11.3022,11.0417,11.1257,282500.0],["2012-10-03",11.1173,11.319,11.1005,11.1761,296300.0],["2012-10-04",11.2265,11.361,11.1173,11.361,221100.0],["2012-10-05",11.361,11.5206,11.361,11.3862,180800.0],["2012-10-08",11.3526,11.4618,11.3358,11.4114,130800.0],["2012-10-09",11.3862,11.4198,11.1341,11.2097,334000.0],["2012-10-10",11.2349,11.3862,11.1845,11.2854,338700.0],["2012-10-11",11.3106,11.5207,11.3106,11.403,221700.0],["2012-10-12",11.3862,11.5122,11.0921,11.2265,1459000.0],["2012-10-15",11.2181,11.4954,11.1845,11.4198,424100.0],["2012-10-16",11.4534,11.7727,11.4534,11.6467,752400.0],["2012-10-17",11.6971,11.7223,11.5459,11.6887,328200.0],["2012-10-18",11.7139,11.7139,11.4534,11.487,558700.0],["2012-10-19",11.403,11.4114,11.2433,11.3106,448700.0],["2012-10-22",11.2854,11.3862,11.2265,11.2938,295900.0],["2012-10-23",11.1845,11.3862,11.0669,11.3862,496800.0],["2012-10-24",11.4534,11.4534,11.2518,11.319,309200.0],["2012-10-25",11.361,11.3946,11.277,11.3778,138300.0],["2012-10-26",11.3862,11.445,11.3274,11.3694,320900.0],["2012-10-31",11.4114,11.7307,11.3526,11.7223,663900.0],["2012-11-01",11.6635,11.7643,11.5543,11.6551,422700.0],["2012-11-02",11.6887,11.7643,11.5038,11.5375,375800.0],["2012-11-05",11.5207,11.6551,11.3946,11.6047,194800.0],["2012-11-06",11.6047,11.7391,11.4702,11.7223,459800.0],["2012-11-07",11.6299,11.7055,11.3946,11.5459,400800.0],["2012-11-08",11.5038,11.5627,11.1929,11.3106,561400.0],["2012-11-09",11.2433,11.403,11.2433,11.3694,316200.0],["2012-11-12",11.3694,11.5711,11.3694,11.5459,176400.0],["2012-11-13",11.5122,11.5627,11.3778,11.4198,235800.0],["2012-11-14",11.4786,11.4786,11.2854,11.3022,348500.0],["2012-11-15",11.2938,11.4114,11.2433,11.3862,396000.0],["2012-11-16",11.3442,11.4702,11.1341,11.4282,645600.0],["2012-11-19",11.487,11.5459,11.4114,11.5038,368700.0],["2012-11-20",11.4618,11.5207,11.3274,11.3694,276200.0],["2012-11-21",11.3778,12.0669,11.1341,11.4534,175200.0],["2012-11-23",11.4954,11.5459,11.3862,11.5122,125300.0],["2012-11-26",11.4954,11.6299,11.4702,11.6299,201400.0],["2012-11-27",11.6047,11.7307,11.5459,11.6887,559300.0],["2012-11-28",11.6887,11.7139,11.487,11.5711,466500.0],["2012-11-29",11.6467,11.7307,11.5122,11.6215,301400.0],["2012-11-30",11.6719,11.6719,11.445,11.5375,495900.0],["2012-12-03",11.5711,11.7055,11.4366,11.487,441700.0],["2012-12-04",11.5207,11.6467,11.4534,11.5038,453300.0],["2012-12-05",11.5583,11.749,11.5129,11.6491,457900.0],["2012-12-06",11.6764,11.7672,11.5674,11.5856,332700.0],["2012-12-07",11.6491,11.7399,11.5038,11.6219,489600.0],["2012-12-10",11.6582,11.7399,11.5492,11.7127,485300.0],["2012-12-11",11.8035,11.8761,11.631,11.6764,611200.0],["2012-12-12",11.7308,11.7308,11.4312,11.4584,594400.0],["2012-12-13",11.4584,11.5492,11.3132,11.3677,278500.0],["2012-12-14",11.3132,11.4403,11.2859,11.4131,621800.0],["2012-12-17",11.4584,11.522,11.404,11.4403,302400.0],["2012-12-18",11.4403,11.631,11.3858,11.6219,256700.0],["2012-12-19",11.6128,11.8035,11.5492,11.7944,528400.0],["2012-12-20",11.7853,11.8852,11.7308,11.7944,449800.0],["2012-12-21",11.6945,11.8579,11.5856,11.8035,798700.0],["2012-12-24",11.7853,11.8398,11.5765,11.8126,172200.0],["2012-12-26",11.8579,11.8579,11.7762,11.8126,179200.0],["2012-12-27",11.8398,11.8489,11.7672,11.8398,269500.0],["2012-12-28",11.8216,11.867,11.6945,11.7036,286600.0],["2012-12-31",11.7218,11.8761,11.7036,11.867,372200.0],["2013-01-02",12.0032,12.1939,11.9397,12.0849,477300.0],["2013-01-03",12.0668,12.203,12.0305,12.094,264100.0],["2013-01-04",12.1485,12.2756,12.0577,12.1939,244000.0],["2013-01-07",11.8852,12.0486,11.8398,12.0032,484300.0],["2013-01-08",11.9578,12.0577,11.9306,12.0123,268300.0],["2013-01-09",12.0577,12.1031,11.9669,12.0032,247700.0],["2013-01-10",12.0759,12.0759,11.976,12.0395,311300.0],["2013-01-11",12.0668,12.0668,11.8035,11.976,306500.0],["2013-01-14",11.9215,11.976,11.7853,11.8852,723600.0],["2013-01-15",11.8307,12.0486,11.8307,12.0214,316600.0],["2013-01-16",12.0305,12.1485,11.9306,12.1031,284100.0],["2013-01-17",12.1213,12.2484,12.094,12.2211,387800.0],["2013-01-18",12.2121,12.2756,12.0305,12.2484,301800.0],["2013-01-22",12.2211,12.3028,12.0032,12.3028,404600.0],["2013-01-23",12.3119,12.3119,12.094,12.1394,592200.0],["2013-01-24",12.1848,12.8204,12.0849,12.8113,1306400.0],["2013-01-25",12.8658,12.8839,12.5752,12.6297,531900.0],["2013-01-28",12.6842,12.7023,12.5662,12.6297,444400.0],["2013-01-29",12.6025,12.6388,12.4754,12.5843,430600.0],["2013-01-30",12.5389,12.5934,12.4118,12.4754,355700.0],["2013-01-31",12.43,12.5752,12.3936,12.5571,468500.0],["2013-02-01",12.5843,12.6388,12.4663,12.5208,417400.0],["2013-02-04",12.5026,12.5298,12.3936,12.439,294500.0],["2013-02-05",12.4663,12.548,12.4209,12.5026,389800.0],["2013-02-06",12.4754,12.548,12.4209,12.4844,201400.0],["2013-02-07",12.5117,12.5752,12.3483,12.4935,364600.0],["2013-02-08",12.4935,12.6479,12.4754,12.6116,204100.0],["2013-02-11",12.8658,12.8749,12.5752,12.6297,449000.0],["2013-02-12",12.6751,12.7205,12.5389,12.5934,248100.0],["2013-02-13",12.6025,12.7114,12.5752,12.6025,294200.0],["2013-02-14",12.5571,12.7114,12.5571,12.6479,146300.0],["2013-02-15",12.7205,12.7931,12.548,12.5662,264300.0],["2013-02-19",12.5934,12.6479,12.5389,12.5843,440200.0],["2013-02-20",12.6206,12.7114,12.4209,12.43,314500.0],["2013-02-21",12.439,12.5117,12.203,12.2574,397400.0],["2013-02-22",12.3119,12.4663,12.2756,12.4027,237800.0],["2013-02-25",12.4481,12.4754,12.1485,12.1485,310600.0],["2013-02-26",12.1939,12.2302,12.0759,12.1031,344300.0],["2013-02-27",12.1031,12.2847,12.0395,12.2121,586800.0],["2013-02-28",12.2211,12.4481,12.1848,12.321,321600.0],["2013-03-01",12.2393,12.3846,12.1485,12.3301,297300.0],["2013-03-04",12.2938,12.3664,12.1848,12.3028,314700.0],["2013-03-05",12.3755,12.5843,12.3755,12.4935,328200.0],["2013-03-06",12.5389,12.5843,12.3846,12.43,239600.0],["2013-03-07",12.4118,12.4572,12.321,12.3482,239400.0],["2013-03-08",12.43,12.5208,12.3846,12.4572,341400.0],["2013-03-11",12.439,12.4754,12.3482,12.4027,265400.0],["2013-03-12",12.4209,12.4481,12.2756,12.3846,271400.0],["2013-03-13",12.3936,12.7477,12.3936,12.7205,340600.0],["2013-03-14",12.7477,12.8476,12.666,12.8204,228600.0],["2013-03-15",12.8022,12.8658,12.7023,12.7931,371200.0],["2013-03-18",12.666,12.8658,12.5026,12.8022,338000.0],["2013-03-19",12.8113,12.9021,12.6297,12.7387,172200.0],["2013-03-20",12.7205,12.8205,12.5932,12.7478,250800.0],["2013-03-21",12.6659,12.7296,12.4113,12.5023,199400.0],["2013-03-22",12.5023,12.675,12.5023,12.575,197000.0],["2013-03-25",12.6114,12.6932,12.3113,12.4477,212400.0],["2013-03-26",12.4568,12.5477,12.2477,12.2749,375800.0],["2013-03-27",12.2204,12.2568,11.8658,12.2022,1564500.0],["2013-03-28",12.2386,12.2749,12.0567,12.1295,817000.0],["2013-04-01",12.0931,12.2295,11.8476,11.9931,452200.0],["2013-04-02",12.1204,12.1476,11.8567,11.8749,746400.0],["2013-04-03",11.8931,11.9658,11.8112,11.8476,532700.0],["2013-04-04",11.8385,12.0567,11.8112,11.9658,1291000.0],["2013-04-05",11.8749,12.1931,11.8112,12.1567,478500.0],["2013-04-08",12.1477,12.184,12.0022,12.1295,222100.0],["2013-04-09",12.1477,12.284,11.9658,12.0022,290600.0],["2013-04-10",12.084,12.2659,12.0204,12.2386,468000.0],["2013-04-11",12.2568,12.2568,12.1022,12.184,495200.0],["2013-04-12",12.0385,12.184,12.0204,12.1567,347000.0],["2013-04-15",12.4477,12.4568,11.8931,11.9203,552000.0],["2013-04-16",11.9385,12.2295,11.8658,12.184,585000.0],["2013-04-17",12.1477,12.1749,11.8658,11.9476,462400.0],["2013-04-18",11.9931,12.0931,11.8931,11.8931,497800.0],["2013-04-19",11.8931,11.9567,11.8294,11.884,723000.0],["2013-04-22",11.9567,12.1022,11.8294,12.0385,1256500.0],["2013-04-23",12.1386,12.1749,12.0658,12.1204,763200.0],["2013-04-24",12.1567,12.2022,12.1022,12.1386,360800.0],["2013-04-25",12.1658,12.2931,12.1567,12.2295,317500.0],["2013-04-26",12.184,12.2204,12.1022,12.1658,442600.0],["2013-04-29",12.2113,12.3113,12.184,12.2749,435300.0],["2013-04-30",12.2386,12.3659,12.2295,12.3386,385400.0],["2013-05-01",12.3113,12.3568,12.1022,12.1022,708200.0],["2013-05-02",12.1113,12.3022,12.0931,12.1658,746200.0],["2013-05-03",12.3113,12.6477,12.1386,12.5295,492600.0],["2013-05-06",12.5023,12.7296,12.4841,12.6205,324500.0],["2013-05-07",12.6114,12.7478,12.6114,12.7387,352200.0],["2013-05-08",12.675,12.8114,12.6023,12.8023,328700.0],["2013-05-09",12.7932,12.8114,12.5932,12.7023,265000.0],["2013-05-10",12.7387,12.775,12.6477,12.7296,223000.0],["2013-05-13",12.7296,12.7296,12.5568,12.6114,237000.0],["2013-05-14",12.5841,12.7841,12.5841,12.7841,188900.0],["2013-05-15",12.8023,13.066,12.7478,13.0569,238800.0],["2013-05-16",13.0024,13.0751,12.8296,12.8932,216700.0],["2013-05-17",12.9296,13.0478,12.8569,13.0478,314200.0],["2013-05-20",13.0024,13.166,12.966,13.1115,247100.0],["2013-05-21",13.1387,13.2206,13.0478,13.1387,443900.0],["2013-05-22",13.1569,13.2569,12.9478,13.0114,280600.0],["2013-05-23",12.9023,13.0569,12.8387,13.0205,247500.0],["2013-05-24",12.9842,13.0114,12.8569,12.9842,125500.0],["2013-05-28",13.1115,13.2206,12.9751,13.0205,245000.0],["2013-05-29",12.9751,12.9751,12.8205,12.9205,229700.0],["2013-05-30",12.9114,13.1842,12.9114,13.0569,344800.0],["2013-05-31",13.0296,13.1751,12.9842,13.0478,437700.0],["2013-06-03",13.0842,13.1387,12.7478,13.0114,604800.0],["2013-06-04",13.0024,13.1115,12.7659,12.8842,198400.0],["2013-06-05",12.8751,12.9478,12.6387,12.6659,258900.0],["2013-06-06",12.6296,12.7296,12.5204,12.6841,239800.0],["2013-06-07",12.7205,12.8751,12.6841,12.8569,321700.0],["2013-06-10",12.866,12.8842,12.7478,12.8023,221000.0],["2013-06-11",12.7296,12.8841,12.575,12.7023,210600.0],["2013-06-12",12.7296,12.7841,12.5568,12.6296,229800.0],["2013-06-13",12.6023,12.7841,12.5477,12.7659,199100.0],["2013-06-14",12.7296,12.7932,12.5295,12.575,192700.0],["2013-06-17",12.6477,12.7023,12.4659,12.6386,460900.0],["2013-06-18",12.6113,12.8572,12.5203,12.7206,469400.0],["2013-06-19",12.7388,12.9027,12.7206,12.7479,449300.0],["2013-06-20",12.5931,12.8572,12.4747,12.5476,324900.0],["2013-06-21",12.6569,12.7479,12.4656,12.6295,715300.0],["2013-06-24",12.5658,12.666,12.411,12.6204,636100.0],["2013-06-25",12.6842,12.6933,12.5021,12.5658,299300.0],["2013-06-26",12.6113,12.6204,12.5112,12.5749,364500.0],["2013-06-27",12.6295,12.6751,12.5294,12.6295,250300.0],["2013-06-28",12.6295,12.7388,12.584,12.6387,822900.0],["2013-07-01",12.7661,12.9209,12.666,12.9027,340200.0],["2013-07-02",12.8754,13.0029,12.6933,12.7843,306900.0],["2013-07-03",12.6933,12.7843,12.6204,12.7479,155300.0],["2013-07-05",12.9027,13.012,12.7388,13.012,199400.0],["2013-07-08",13.0393,13.0666,12.9665,13.0211,265800.0],["2013-07-09",13.0666,13.2761,12.9847,13.2032,233000.0],["2013-07-10",13.0848,13.2578,13.0302,13.1668,269400.0],["2013-07-11",13.2214,13.4399,13.2032,13.4035,248000.0],["2013-07-12",13.3307,13.3489,13.2032,13.2305,222300.0],["2013-07-15",13.2123,13.4035,13.1759,13.3762,276100.0],["2013-07-16",13.3762,13.4217,13.2669,13.358,266300.0],["2013-07-17",13.3944,13.4764,13.2943,13.3762,386000.0],["2013-07-18",13.3671,13.531,13.358,13.4582,160300.0],["2013-07-19",13.4035,13.6494,13.3762,13.4764,294900.0],["2013-07-22",13.3671,13.6312,13.3671,13.44,360200.0],["2013-07-23",13.5128,13.5583,13.3671,13.3762,525500.0],["2013-07-24",13.4308,13.5492,13.2578,13.276,278000.0],["2013-07-25",13.2943,13.4946,13.2214,13.4217,407000.0],["2013-07-26",13.3398,13.5037,13.3398,13.4308,137100.0],["2013-07-29",13.3762,13.4673,13.2487,13.3307,247100.0],["2013-07-30",13.358,13.4308,13.2123,13.358,233100.0],["2013-07-31",13.3671,13.4946,13.358,13.4035,563600.0],["2013-08-01",13.4491,13.7404,13.4491,13.704,442600.0],["2013-08-02",13.6221,13.6221,13.358,13.4126,359600.0],["2013-08-05",13.3853,13.4308,13.2943,13.3307,315800.0],["2013-08-06",13.3034,13.3489,13.0848,13.1395,215300.0],["2013-08-07",13.1395,13.1486,12.9665,13.1304,217300.0],["2013-08-08",13.1941,13.3307,13.1577,13.2669,159500.0],["2013-08-09",13.2123,13.2852,13.103,13.1577,208000.0],["2013-08-12",13.103,13.2669,13.0666,13.2578,106300.0],["2013-08-13",13.276,13.3489,13.0939,13.1577,370300.0],["2013-08-14",13.1668,13.3489,12.8936,13.0848,519000.0],["2013-08-15",12.9938,12.9938,12.8208,12.8845,195400.0],["2013-08-16",12.8936,12.9665,12.8481,12.9209,245000.0],["2013-08-19",12.8936,13.0029,12.8936,12.9665,190600.0],["2013-08-20",12.9756,13.1304,12.9209,13.0939,92000.0],["2013-08-21",13.0302,13.0757,12.8936,12.9938,151700.0],["2013-08-22",13.0302,13.3034,13.0302,13.2487,167100.0],["2013-08-23",13.2487,13.3034,13.1395,13.1759,228800.0],["2013-08-26",13.2305,13.2943,13.0939,13.1395,181700.0],["2013-08-27",12.9938,13.1121,12.9209,12.9665,569800.0],["2013-08-28",12.93,13.0666,12.8299,12.839,359600.0],["2013-08-29",12.8117,12.9027,12.7479,12.7752,530500.0],["2013-08-30",12.7661,12.8117,12.6295,12.6751,399100.0],["2013-09-03",12.8026,12.9027,12.6387,12.666,313600.0],["2013-09-04",12.6933,12.8117,12.6933,12.7661,412300.0],["2013-09-05",12.8117,12.8936,12.7024,12.8845,415600.0],["2013-09-06",12.93,12.93,12.666,12.8299,391900.0],["2013-09-09",12.839,13.0302,12.839,12.9209,328600.0],["2013-09-10",13.012,13.1395,12.9482,13.1121,314100.0],["2013-09-11",13.0757,13.1759,13.0393,13.0666,190100.0],["2013-09-12",13.0575,13.0666,12.9118,12.9756,161100.0],["2013-09-13",13.0757,13.1212,12.9391,13.0393,278800.0],["2013-09-16",13.1304,13.2943,12.8572,12.8936,583700.0],["2013-09-17",12.8299,12.8663,12.5658,12.757,799200.0],["2013-09-18",12.7206,12.7753,12.6294,12.7661,313800.0],["2013-09-19",12.7661,12.7935,12.7114,12.7206,237800.0],["2013-09-20",12.7661,12.7935,12.6841,12.7206,769400.0],["2013-09-23",12.7114,12.8209,12.6567,12.7753,296000.0],["2013-09-24",12.7844,12.8664,12.7297,12.7479,255400.0],["2013-09-25",12.7661,12.8391,12.6476,12.7297,477500.0],["2013-09-26",12.8482,13.0488,12.7753,12.8573,433000.0],["2013-09-27",12.8391,12.985,12.7753,12.8573,336800.0],["2013-09-30",12.8209,12.9668,12.7935,12.9394,500100.0],["2013-10-01",12.9668,13.1127,12.9668,13.0671,238700.0],["2013-10-02",13.0215,13.0215,12.8209,12.8847,251800.0],["2013-10-03",12.8665,12.8938,12.7114,12.7753,187800.0],["2013-10-04",12.7479,12.9212,12.7297,12.8938,181400.0],["2013-10-07",12.7935,12.83,12.6749,12.757,194800.0],["2013-10-08",12.7661,12.7661,12.602,12.6202,687400.0],["2013-10-09",12.6294,12.6841,12.5291,12.5747,419200.0],["2013-10-10",12.6932,13.0762,12.5929,12.6658,365000.0],["2013-10-11",12.6658,12.8847,12.6202,12.8756,309700.0],["2013-10-14",12.8756,12.9759,12.7297,12.9212,283700.0],["2013-10-15",12.8756,12.985,12.8026,12.8847,223500.0],["2013-10-16",12.9212,13.0853,12.912,12.9576,285400.0],["2013-10-17",12.9212,13.1582,12.83,13.14,459400.0],["2013-10-18",13.2403,13.3953,13.0306,13.2586,623800.0],["2013-10-21",13.2859,13.295,13.1218,13.2403,432600.0],["2013-10-22",13.295,13.3497,13.1309,13.1765,337000.0],["2013-10-23",13.1582,13.3771,13.1309,13.1674,430800.0],["2013-10-24",13.213,13.2221,13.0671,13.2038,448900.0],["2013-10-25",13.2586,13.2586,13.1309,13.1582,233000.0],["2013-10-28",13.1947,13.2677,13.0944,13.213,293700.0],["2013-10-29",13.2677,13.2768,13.1856,13.2312,166000.0],["2013-10-30",13.2859,13.3589,13.1309,13.1765,314900.0],["2013-10-31",13.1856,13.1947,12.985,13.0944,276000.0],["2013-11-01",13.1035,13.1947,12.9759,13.0397,483200.0],["2013-11-04",13.1035,13.1947,13.0397,13.1309,352400.0],["2013-11-05",13.1127,13.1491,12.9759,13.1218,332000.0],["2013-11-06",13.2038,13.3315,12.9941,13.0671,298200.0],["2013-11-07",13.0944,13.14,12.9303,12.9576,201600.0],["2013-11-08",12.985,13.0671,12.9394,13.0215,248600.0],["2013-11-11",13.0397,13.0853,12.9394,13.0579,245000.0],["2013-11-12",15.9394,16.5413,14.6172,15.7571,3747900.0],["2013-11-13",16.0215,16.0762,15.7024,15.9668,1307100.0],["2013-11-14",16.0215,16.213,15.8665,16.1127,618600.0],["2013-11-15",16.1036,16.6598,16.0671,16.3498,1166400.0],["2013-11-18",16.3589,16.4866,16.058,16.1948,669500.0],["2013-11-19",16.1583,16.2586,15.903,15.9759,530600.0],["2013-11-20",16.3315,16.3315,15.8027,15.8847,486500.0],["2013-11-21",15.8939,16.0306,15.8118,15.8847,510100.0],["2013-11-22",15.9668,16.058,15.83,16.0124,436000.0],["2013-11-25",16.3316,16.4592,16.2039,16.3771,710400.0],["2013-11-26",16.4136,16.4866,16.3863,16.441,586400.0],["2013-11-27",16.4318,16.8513,16.4318,16.8057,472300.0],["2013-11-29",16.8787,16.9972,16.7145,16.7145,188800.0],["2013-12-02",16.7328,16.8422,16.5778,16.5778,459100.0],["2013-12-03",16.5139,16.5777,16.4136,16.4957,421700.0],["2013-12-04",16.4136,16.7875,16.4136,16.6781,855500.0],["2013-12-05",16.6598,16.7875,16.6233,16.7054,400100.0],["2013-12-06",16.8515,16.8789,16.6415,16.7876,493000.0],["2013-12-09",16.8423,16.8697,16.5502,16.6415,401700.0],["2013-12-10",16.605,16.6415,16.3859,16.5411,420200.0],["2013-12-11",16.5502,16.605,16.1759,16.2398,426600.0],["2013-12-12",16.2581,16.4681,16.1942,16.2125,405000.0],["2013-12-13",16.2581,16.4042,16.2033,16.3311,369400.0],["2013-12-16",16.3859,16.6324,16.3859,16.5502,296800.0],["2013-12-17",16.5411,16.7054,16.3038,16.5502,238100.0],["2013-12-18",16.532,16.7328,16.3403,16.7145,308600.0],["2013-12-19",16.6689,16.9245,16.605,16.8697,579100.0],["2013-12-20",16.9519,17.1801,16.8241,17.1527,1008900.0],["2013-12-23",17.6639,17.8739,17.244,17.8374,1194400.0],["2013-12-24",17.4357,17.9926,17.3535,17.8465,415800.0],["2013-12-26",17.9378,17.9378,17.6,17.6639,662100.0],["2013-12-27",17.6365,17.7917,17.6274,17.7826,214900.0],["2013-12-30",17.8009,17.9378,17.7461,17.8556,390700.0],["2013-12-31",17.8282,18.0199,17.6639,17.9104,411000.0],["2014-01-02",17.9195,18.3394,17.7735,17.8921,648500.0],["2014-01-03",17.883,18.1477,17.81,17.9104,264600.0],["2014-01-06",18.0382,18.0382,17.7187,17.9652,462400.0],["2014-01-07",18.0108,18.239,18.0108,18.1386,636100.0],["2014-01-08",18.1021,18.6589,17.9652,18.3121,1442000.0],["2014-01-09",18.3486,18.6042,18.2481,18.5403,753700.0],["2014-01-10",18.6316,19.1793,18.6133,19.0606,723100.0],["2014-01-13",19.1336,19.2797,18.4855,18.6042,469800.0],["2014-01-14",18.6407,18.9328,18.6133,18.805,490000.0],["2014-01-15",18.9237,19.0606,18.805,18.9967,318900.0],["2014-01-16",18.9237,19.1062,18.7959,18.9784,235400.0],["2014-01-17",18.8872,19.0423,18.8141,18.9784,287800.0],["2014-01-21",19.1701,19.3984,19.0423,19.3253,398700.0],["2014-01-22",19.2888,19.7179,19.2797,19.6905,473500.0],["2014-01-23",19.6722,19.6722,19.2067,19.5353,407800.0],["2014-01-24",19.3618,19.4623,18.6407,18.7593,416600.0],["2014-01-27",18.8598,18.8872,18.2573,18.3851,436800.0],["2014-01-28",18.3668,18.7594,18.3212,18.6042,382800.0],["2014-01-29",18.5129,18.9967,18.4855,18.9328,743200.0],["2014-01-30",19.1062,19.6357,19.0241,19.4623,772100.0],["2014-01-31",19.1701,19.7361,19.1701,19.2249,547100.0],["2014-02-03",19.2158,19.3801,18.4125,18.449,589800.0],["2014-02-04",18.5677,18.6224,18.2755,18.5403,413000.0],["2014-02-05",18.2299,18.8963,18.2299,18.6224,692600.0],["2014-02-06",18.6133,18.732,18.3668,18.5494,618100.0],["2014-02-07",18.6042,18.6863,18.4307,18.5768,356600.0],["2014-02-10",18.4946,18.4946,18.2482,18.3668,436100.0],["2014-02-11",18.4855,18.7046,18.4216,18.6224,349500.0],["2014-02-12",18.5768,18.6042,18.0382,18.4855,1067500.0],["2014-02-13",18.376,18.4946,18.093,18.4125,605600.0],["2014-02-14",18.4581,18.6863,18.312,18.6863,336300.0],["2014-02-18",18.522,18.6863,18.239,18.3029,410900.0],["2014-02-19",18.2938,18.3759,18.0656,18.1386,417100.0],["2014-02-20",18.1934,18.4581,18.0108,18.3394,329900.0],["2014-02-21",18.3759,18.522,18.312,18.4307,559200.0],["2014-02-24",18.4855,18.8689,18.4764,18.805,663600.0],["2014-02-25",18.878,18.9511,18.5311,18.5859,573000.0],["2014-02-26",18.5494,18.7685,18.449,18.5585,512300.0],["2014-02-27",18.5037,18.7046,18.3851,18.6407,411500.0],["2014-02-28",18.6863,18.8506,18.5038,18.6042,645600.0],["2014-03-03",18.4125,18.6681,18.2755,18.6498,550700.0],["2014-03-04",18.8872,19.161,18.878,19.0515,491200.0],["2014-03-05",19.0606,19.2432,18.9784,19.1062,288200.0],["2014-03-06",19.161,19.5262,19.0241,19.4988,477900.0],["2014-03-07",19.6174,20.0465,19.5444,19.9461,901000.0],["2014-03-10",19.9735,20.2108,19.873,20.1287,673500.0],["2014-03-11",20.1926,20.4664,20.0465,20.1469,942000.0],["2014-03-12",20.083,20.4573,19.873,20.1926,476100.0],["2014-03-13",20.1926,20.3843,19.7818,20.01,635400.0],["2014-03-14",19.9004,20.156,19.7087,20.0556,380100.0],["2014-03-17",20.1195,20.366,20.083,20.2291,750100.0],["2014-03-18",20.3204,20.4664,20.2291,20.3021,394800.0],["2014-03-19",20.2381,20.2747,20.0371,20.1742,328400.0],["2014-03-20",20.0919,20.2655,19.9914,20.2016,320300.0],["2014-03-21",20.2473,20.6219,20.1742,20.4666,689600.0],["2014-03-24",20.5305,20.6858,20.229,20.4117,292800.0],["2014-03-25",20.4848,20.6128,20.1742,20.3478,445000.0],["2014-03-26",20.3935,20.4117,19.8818,19.9092,519000.0],["2014-03-27",19.8544,20.0097,19.5986,19.6077,619900.0],["2014-03-28",19.5894,19.7996,19.4341,19.7996,446700.0],["2014-03-31",20.6219,21.0605,20.3843,20.7315,931900.0],["2014-04-01",20.7681,20.8412,20.5305,20.8229,578500.0],["2014-04-02",20.9143,21.2249,20.8594,21.0605,384400.0],["2014-04-03",21.0056,21.1061,20.695,20.8503,323100.0],["2014-04-04",20.9874,21.033,20.3112,20.5214,478300.0],["2014-04-07",20.4848,20.5122,19.9366,20.1194,739100.0],["2014-04-08",20.0645,20.2747,19.6808,19.7904,909500.0],["2014-04-09",19.8544,20.3112,19.6442,20.293,481100.0],["2014-04-10",20.2564,20.3935,19.827,20.1011,429900.0],["2014-04-11",20.0645,20.2199,19.6351,19.763,621800.0],["2014-04-14",19.964,20.1285,19.562,19.7996,432800.0],["2014-04-15",19.9092,20.1468,19.5803,20.1011,502000.0],["2014-04-16",20.1285,20.3386,20.0097,20.2838,377100.0],["2014-04-17",20.2564,20.8046,20.2381,20.631,411200.0],["2014-04-21",20.7407,21.1975,20.494,21.1518,456000.0],["2014-04-22",21.161,21.499,20.9965,21.1701,713800.0],["2014-04-23",21.1884,21.2523,20.5214,20.7407,1208200.0],["2014-04-24",20.8046,20.8046,19.9275,20.4026,917300.0],["2014-04-25",20.3021,20.3204,19.9549,20.1833,478000.0],["2014-04-28",20.1924,20.4666,19.7173,19.8909,434100.0],["2014-04-29",20.0371,20.0828,19.6716,19.8452,285800.0],["2014-04-30",19.7813,19.9183,19.6077,19.8818,679500.0],["2014-05-01",19.8178,19.9183,19.4158,19.626,511700.0],["2014-05-02",19.6717,19.9366,19.3793,19.6808,592600.0],["2014-05-05",19.5803,19.8087,19.2422,19.6534,275200.0],["2014-05-06",19.5803,19.7539,19.2514,19.2879,326400.0],["2014-05-07",19.2696,19.4706,18.9498,19.16,435700.0],["2014-05-08",19.1143,19.4524,18.9224,18.9498,237800.0],["2014-05-09",18.8676,18.9498,18.6666,18.8585,529700.0],["2014-05-12",18.8676,19.6991,18.694,19.5803,449400.0],["2014-05-13",19.5986,19.6351,19.3153,19.3245,391800.0],["2014-05-14",19.2331,19.2788,18.8128,18.9133,326500.0],["2014-05-15",18.8128,18.8311,18.2372,18.4565,676100.0],["2014-05-16",18.4199,18.7945,18.2646,18.6209,318300.0],["2014-05-19",18.5661,19.0686,18.4747,19.0229,320000.0],["2014-05-20",18.9407,19.0503,18.557,18.7945,354100.0],["2014-05-21",18.8585,18.9498,18.5387,18.5478,450900.0],["2014-05-22",18.5752,19.1874,18.5752,19.1509,368200.0],["2014-05-23",19.1874,19.3519,19.096,19.2788,355100.0],["2014-05-27",19.4341,19.7082,19.3062,19.6808,372800.0],["2014-05-28",19.6351,19.9458,19.5894,19.8635,368500.0],["2014-05-29",20.0554,20.2016,19.7265,20.0645,360100.0],["2014-05-30",20.1011,20.2199,19.7173,19.763,272300.0],["2014-06-02",19.7722,19.8087,19.5529,19.6351,383700.0],["2014-06-03",19.5255,19.7173,19.1508,19.2057,433700.0],["2014-06-04",19.1691,19.3975,19.1052,19.2605,355100.0],["2014-06-05",19.361,19.827,19.1691,19.827,384000.0],["2014-06-06",19.9001,20.1102,19.562,20.028,227900.0],["2014-06-09",19.9823,20.4026,19.9366,20.1742,260700.0],["2014-06-10",20.1285,20.1924,19.9001,20.1559,209300.0],["2014-06-11",20.0097,20.0097,19.7813,19.9366,186600.0],["2014-06-12",19.8635,19.9458,19.5894,19.6899,316900.0],["2014-06-13",19.7722,20.0554,19.5894,19.9823,290800.0],["2014-06-16",19.9275,20.165,19.8544,20.1102,354600.0],["2014-06-17",20.0554,20.2381,19.5986,19.6168,386000.0],["2014-06-18",19.5711,20.2021,19.5711,20.0832,408400.0],["2014-06-19",20.129,20.129,19.8455,19.9918,184800.0],["2014-06-20",20.0924,20.1564,19.6717,20.0101,820800.0],["2014-06-23",20.0101,20.0649,19.7266,19.7814,167900.0],["2014-06-24",19.7174,19.9461,19.3242,19.3699,389700.0],["2014-06-25",19.2693,19.3516,19.0498,19.2693,365800.0],["2014-06-26",19.251,19.2784,19.0132,19.1413,313100.0],["2014-06-27",19.0772,19.4796,19.0132,19.2327,1730200.0],["2014-06-30",19.2053,19.5985,19.187,19.5162,361500.0],["2014-07-01",19.626,19.9735,19.626,19.6809,297700.0],["2014-07-02",19.6443,19.8546,19.3516,19.4888,223400.0],["2014-07-03",19.5986,19.7906,19.4797,19.7266,93400.0],["2014-07-07",19.6351,19.9186,19.2967,19.7083,514000.0],["2014-07-08",19.6443,19.8363,19.4888,19.6626,635600.0],["2014-07-09",19.7814,20.129,19.5162,20.065,459400.0],["2014-07-10",19.7266,20.1656,19.6717,19.9369,595500.0],["2014-07-11",19.8912,20.0467,19.5985,19.6809,385600.0],["2014-07-14",19.8546,19.8729,19.6808,19.8089,319500.0],["2014-07-15",19.7449,20.0375,19.6626,19.8363,420200.0],["2014-07-16",19.9278,20.1656,19.7083,20.1198,351000.0],["2014-07-17",19.9186,20.0558,19.8363,19.9003,435200.0],["2014-07-18",19.7174,20.1838,19.6443,20.0832,341600.0],["2014-07-21",19.9552,20.0832,19.6991,20.0192,366200.0],["2014-07-22",20.2296,21.4276,20.0649,21.4093,1068600.0],["2014-07-23",21.4002,22.1318,21.4002,21.7477,891300.0],["2014-07-24",21.5191,22.1592,21.5008,22.0861,662100.0],["2014-07-25",21.9489,21.9489,21.1167,21.1258,706700.0],["2014-07-28",21.2081,21.2173,20.7509,20.9612,618800.0],["2014-07-29",20.9429,21.1898,20.76,20.7783,343100.0],["2014-07-30",20.888,21.1533,20.7783,21.0984,271700.0],["2014-07-31",20.8972,21.2081,20.5314,20.5497,428800.0],["2014-08-01",20.4856,20.5771,20.2387,20.4216,419000.0],["2014-08-04",20.4856,20.7509,20.257,20.7234,344600.0],["2014-08-05",20.5954,20.888,20.3942,20.4399,388500.0],["2014-08-06",20.3668,20.4856,20.257,20.2936,259800.0],["2014-08-07",20.3027,20.5314,20.3027,20.4491,237900.0],["2014-08-08",20.4948,20.7874,20.3119,20.7509,235900.0],["2014-08-11",20.8697,21.1533,20.5954,20.824,254000.0],["2014-08-12",20.7874,21.0709,20.5222,20.9246,310500.0],["2014-08-13",21.0618,21.3545,21.0618,21.1441,639700.0],["2014-08-14",21.199,21.3362,21.0709,21.3179,220800.0],["2014-08-15",21.4825,21.5739,20.8423,21.0435,510500.0],["2014-08-18",21.1807,21.7294,21.1624,21.7203,259900.0],["2014-08-19",21.7569,21.9581,21.7111,21.83,272700.0],["2014-08-20",21.7568,22.0312,21.2539,21.3727,358500.0],["2014-08-21",21.4093,21.4916,21.0709,21.4642,210300.0],["2014-08-22",21.4002,21.702,21.2264,21.5648,180600.0],["2014-08-25",21.7386,21.8209,21.4825,21.5831,148300.0],["2014-08-26",21.6105,21.7477,21.3636,21.4733,206600.0],["2014-08-27",21.5465,21.5922,21.2539,21.4642,160100.0],["2014-08-28",21.4368,21.702,21.1807,21.2813,208700.0],["2014-08-29",21.2996,21.6014,21.263,21.4459,187300.0],["2014-09-02",21.5465,22.0678,21.4733,21.958,305300.0],["2014-09-03",21.9946,22.141,21.7386,21.8117,328800.0],["2014-09-04",21.9306,22.0952,21.7477,21.7934,163400.0],["2014-09-05",21.8483,21.958,21.7111,21.8483,257000.0],["2014-09-08",21.9032,22.3239,21.7294,22.0952,471100.0],["2014-09-09",22.1227,22.333,21.83,21.894,228300.0],["2014-09-10",21.9489,22.0952,21.7843,22.0312,246100.0],["2014-09-11",21.9763,22.1684,21.6288,22.0129,456500.0],["2014-09-12",22.0861,22.5342,22.0221,22.4702,468000.0],["2014-09-15",22.4336,22.4336,22.0312,22.0404,540700.0],["2014-09-16",22.022,22.196,21.9031,22.1777,437300.0],["2014-09-17",22.3149,22.5163,22.1319,22.2966,313200.0],["2014-09-18",22.3607,22.8,22.3607,22.7451,214000.0],["2014-09-19",22.8824,22.9465,22.3607,22.6078,1509100.0],["2014-09-22",22.5255,22.5255,22.2509,22.3516,286700.0],["2014-09-23",22.2234,22.3516,21.8665,21.9122,308100.0],["2014-09-24",21.9031,21.9763,21.72,21.7749,286200.0],["2014-09-25",21.7475,21.8024,21.2532,21.4912,504000.0],["2014-09-26",21.5186,22.0587,21.4454,21.9946,407600.0],["2014-09-29",21.7658,22.1685,21.5827,22.0495,665200.0],["2014-09-30",22.0129,22.0953,21.839,21.9305,527500.0],["2014-10-01",21.7749,22.0678,21.363,21.4546,319800.0],["2014-10-02",21.4546,21.7932,21.2532,21.72,237500.0],["2014-10-03",21.958,21.958,21.6193,21.7566,426200.0],["2014-10-06",21.8756,21.9763,21.4637,21.482,216800.0],["2014-10-07",21.3081,21.4912,21.0061,21.0335,241500.0],["2014-10-08",21.0061,21.2898,20.7223,21.2257,522200.0],["2014-10-09",21.1983,21.2624,20.6033,20.6399,278700.0],["2014-10-10",20.6399,20.9878,20.5027,20.7223,366500.0],["2014-10-13",20.8413,20.942,20.4111,20.6674,473900.0],["2014-10-14",21.0152,21.4088,20.6857,21.1068,520000.0],["2014-10-15",20.7681,21.4637,20.5484,21.3905,339000.0],["2014-10-16",21.1251,21.9122,21.1251,21.8481,323200.0],["2014-10-17",22.2326,22.2326,21.6651,22.1136,486400.0],["2014-10-20",21.9305,22.6078,21.9305,22.5712,364000.0],["2014-10-21",22.7085,23.4133,22.7085,23.3675,531000.0],["2014-10-22",23.5781,23.7337,22.8092,22.8092,399300.0],["2014-10-23",23.1387,23.4041,23.0929,23.1753,227900.0],["2014-10-24",23.3035,23.5689,21.8664,21.9763,1112500.0],["2014-10-27",21.8848,22.6811,21.5095,22.3058,573000.0],["2014-10-28",22.4431,22.8916,22.2326,22.855,376400.0],["2014-10-29",22.9557,23.3401,22.6536,23.0838,409600.0],["2014-10-30",22.9556,23.2485,22.7268,22.9099,360600.0],["2014-10-31",23.4865,23.5048,22.919,23.0106,508600.0],["2014-11-03",23.0563,23.1112,22.4522,22.5804,593200.0],["2014-11-04",22.5529,23.038,22.4248,22.6353,455800.0],["2014-11-05",22.7909,22.8367,22.2875,22.3882,323500.0],["2014-11-06",22.4431,22.9099,22.2326,22.9099,320800.0],["2014-11-07",22.9282,23.1021,22.7817,22.9373,233700.0],["2014-11-10",22.919,23.276,22.8,23.2577,167100.0],["2014-11-11",23.2119,23.4225,22.9923,23.3035,342300.0],["2014-11-12",23.1387,23.5323,22.9007,23.2485,434800.0],["2014-11-13",23.3401,23.5598,23.157,23.3675,408600.0],["2014-11-14",23.3858,23.3858,23.0472,23.157,170100.0],["2014-11-17",23.1662,23.4682,22.974,23.395,294900.0],["2014-11-18",23.5048,23.7428,23.3401,23.5048,263800.0],["2014-11-19",23.4316,23.5506,23.0655,23.4316,166200.0],["2014-11-20",23.2852,23.9442,23.0838,23.9167,277000.0],["2014-11-21",24.2005,24.2462,23.8801,24.054,292700.0],["2014-11-24",24.054,24.3835,24.0082,24.0723,434300.0],["2014-11-25",24.0815,25.491,23.7977,24.0449,244800.0],["2014-11-26",24.0449,24.2828,23.8526,24.0357,283100.0],["2014-11-28",24.2371,24.5483,24.1181,24.2828,234100.0],["2014-12-01",24.2096,24.2737,23.7337,23.7428,273600.0],["2014-12-02",23.8709,24.1638,23.8709,24.0357,259300.0],["2014-12-03",24.1181,24.173,23.8343,24.0632,273100.0],["2014-12-04",24.0906,24.2005,23.7703,24.0723,334700.0],["2014-12-05",24.0723,24.3105,23.8067,23.9349,281200.0],["2014-12-08",23.9441,23.999,23.4403,23.6326,247900.0],["2014-12-09",23.312,23.8158,22.909,23.8067,552800.0],["2014-12-10",23.7975,23.7975,23.3212,23.3578,390200.0],["2014-12-11",23.5044,23.77,23.3762,23.4311,271000.0],["2014-12-12",23.1105,23.8158,22.8998,23.6143,270700.0],["2014-12-15",23.7975,24.3563,23.5777,23.9258,517300.0],["2014-12-16",23.8616,24.1364,23.651,23.7975,343000.0],["2014-12-17",23.7975,24.109,23.1563,24.0448,519400.0],["2014-12-18",24.3929,24.457,24.0082,24.3746,257000.0],["2014-12-19",24.3196,24.4204,24.0632,24.3746,1007000.0],["2014-12-22",24.4387,24.7502,24.2922,24.686,198200.0],["2014-12-23",24.7959,25.2173,24.6219,25.144,266200.0],["2014-12-24",25.2173,25.2814,24.8692,25.1623,181100.0],["2014-12-26",25.144,25.5837,25.0891,25.3822,201500.0],["2014-12-29",25.3547,25.6112,24.4387,24.5303,504800.0],["2014-12-30",24.5303,24.8967,24.4204,24.8143,425900.0],["2014-12-31",24.7868,25.0341,24.5944,24.741,337300.0],["2015-01-02",24.8509,24.9608,24.2372,24.7043,386500.0],["2015-01-05",24.6311,24.6402,23.6418,23.7792,387000.0],["2015-01-06",23.9074,23.9074,23.1014,23.4403,386200.0],["2015-01-07",23.4861,23.6143,22.854,23.3212,761600.0],["2015-01-08",23.6052,24.4296,23.4678,24.3654,497900.0],["2015-01-09",24.4296,24.4296,23.9624,23.9807,310200.0],["2015-01-12",24.0906,24.2189,23.8158,24.0815,226800.0],["2015-01-13",24.3929,24.7868,24.1181,24.5028,383400.0],["2015-01-14",24.1914,24.686,23.9166,24.512,490400.0],["2015-01-15",24.6494,24.6494,24.3654,24.4296,654000.0],["2015-01-16",24.4479,24.5853,24.1548,24.5578,478500.0],["2015-01-20",24.686,24.8051,24.1548,24.4479,358000.0],["2015-01-21",24.3105,24.3654,23.88,24.0174,399100.0],["2015-01-22",24.1456,24.512,23.9624,24.5028,329600.0],["2015-01-23",24.4387,24.6494,24.2555,24.6036,133500.0],["2015-01-26",24.5944,24.9975,24.283,24.9425,311600.0],["2015-01-27",24.7227,25.0982,24.5578,24.9975,363900.0],["2015-01-28",25.1715,25.4646,24.4387,24.5212,645900.0],["2015-01-29",24.5212,24.7776,23.312,23.9532,724000.0],["2015-01-30",23.7059,23.9349,23.4678,23.5319,334300.0],["2015-02-02",23.5227,23.6418,23.2296,23.4678,542500.0],["2015-02-03",23.4403,23.9074,22.277,22.854,1422900.0],["2015-02-04",22.625,22.7808,22.0938,22.3228,802500.0],["2015-02-05",22.3411,22.6892,22.2128,22.4968,614900.0],["2015-02-06",22.5426,22.964,22.2586,22.7991,626500.0],["2015-02-09",22.6159,22.9456,22.2037,22.9273,509100.0],["2015-02-10",23.1105,23.2662,22.9365,23.1105,602700.0],["2015-02-11",23.1288,23.3304,22.9456,23.083,437400.0],["2015-02-12",23.1014,23.2754,22.8998,23.2204,545100.0],["2015-02-13",23.193,23.77,23.1288,23.7059,517600.0],["2015-02-17",23.7517,23.8983,23.5044,23.7151,268800.0],["2015-02-18",23.2937,23.6876,23.2937,23.6693,490500.0],["2015-02-19",23.2662,23.6601,23.083,23.367,638500.0],["2015-02-20",23.422,23.422,23.1472,23.3487,563700.0],["2015-02-23",23.2846,23.3578,23.1655,23.2021,487600.0],["2015-02-24",23.1746,23.3945,23.1746,23.3487,510500.0],["2015-02-25",23.3945,23.4036,23.1105,23.1746,230200.0],["2015-02-26",23.1746,23.367,22.9823,23.3578,294800.0],["2015-02-27",23.3578,23.3945,23.0372,23.0556,318200.0],["2015-03-02",23.1014,23.3853,22.964,23.2113,456400.0],["2015-03-03",22.6067,22.7533,22.3045,22.4418,521400.0],["2015-03-04",22.2586,22.6708,22.1487,22.4327,594500.0],["2015-03-05",22.3869,22.4418,22.1212,22.222,3092300.0],["2015-03-06",22.1212,22.8174,22.0296,22.1945,1203500.0],["2015-03-09",22.2586,22.5151,22.2128,22.3411,498800.0],["2015-03-10",22.1762,22.396,21.6816,21.9289,531500.0],["2015-03-11",21.9747,22.5976,21.9014,22.5518,528700.0],["2015-03-12",22.6067,22.7166,22.3136,22.4327,543200.0],["2015-03-13",22.4602,22.4602,22.1762,22.4144,413200.0],["2015-03-16",22.5701,22.735,22.3411,22.4144,457600.0],["2015-03-17",22.4418,22.7991,22.3319,22.7166,638000.0],["2015-03-18",22.7441,22.8724,22.4052,22.7991,328200.0],["2015-03-19",22.7257,22.9916,22.5607,22.7807,244000.0],["2015-03-20",22.9274,23.0558,22.7166,22.9733,812200.0],["2015-03-23",23.0099,23.0099,22.5882,22.6524,306400.0],["2015-03-24",22.6524,22.7624,22.3499,22.4782,286200.0],["2015-03-25",22.5607,22.5607,21.9099,21.9557,608600.0],["2015-03-26",21.9007,21.9557,21.4423,21.6623,504600.0],["2015-03-27",21.644,21.754,21.369,21.5615,555200.0],["2015-03-30",21.6073,21.7632,21.4057,21.5982,494300.0],["2015-03-31",21.5065,21.9007,21.4973,21.7815,394700.0],["2015-04-01",21.6715,21.8182,21.314,21.4332,489500.0],["2015-04-02",21.3965,21.4332,20.9473,21.0848,829000.0],["2015-04-06",21.0573,21.259,20.929,20.9656,336900.0],["2015-04-07",21.0298,21.2223,20.874,20.9015,335800.0],["2015-04-08",20.8556,20.9198,20.2964,20.5623,1072700.0],["2015-04-09",20.5898,20.8464,20.5714,20.6906,556700.0],["2015-04-10",20.7914,21.1306,20.7914,21.1031,452200.0],["2015-04-13",21.0298,21.1673,20.9473,20.9473,528300.0],["2015-04-14",20.9656,21.2315,20.7273,21.2223,459300.0],["2015-04-15",21.2223,21.4331,21.1215,21.3231,464800.0],["2015-04-16",21.2865,21.5157,21.039,21.039,407300.0],["2015-04-17",20.9381,21.0298,20.7914,20.9931,344800.0],["2015-04-20",21.0206,21.5432,20.9931,21.3506,555800.0],["2015-04-21",21.3323,21.4423,21.1215,21.424,402800.0],["2015-04-22",21.4423,21.5157,19.893,20.6723,1441400.0],["2015-04-23",19.9114,20.4431,19.3338,20.2047,1294000.0],["2015-04-24",20.1406,20.1406,19.4347,19.9297,1058300.0],["2015-04-27",19.9847,20.0947,19.2055,19.398,996000.0],["2015-04-28",19.3888,19.7097,19.288,19.618,678700.0],["2015-04-29",19.5905,19.5905,19.1688,19.2697,597200.0],["2015-04-30",19.1322,19.2788,18.8846,19.178,1118100.0],["2015-05-01",19.233,19.5447,19.233,19.398,494000.0],["2015-05-04",19.3613,19.618,19.233,19.3247,333900.0],["2015-05-05",19.2238,19.4072,18.8296,18.9121,566300.0],["2015-05-06",18.903,19.0497,18.7196,18.9671,505100.0],["2015-05-07",18.9855,19.3797,18.8938,19.2513,345100.0],["2015-05-08",19.398,19.6455,19.343,19.3522,362400.0],["2015-05-11",19.343,19.5905,19.2697,19.3338,271100.0],["2015-05-12",19.288,19.5172,19.0038,19.3338,530200.0],["2015-05-13",19.3338,19.673,18.6921,19.1138,565700.0],["2015-05-14",19.1688,19.5722,18.628,19.233,373000.0],["2015-05-15",19.2513,19.2972,19.0405,19.1413,292500.0],["2015-05-18",19.0955,19.4897,19.0955,19.4438,352100.0],["2015-05-19",19.4714,19.5997,19.3522,19.4897,362700.0],["2015-05-20",19.453,19.453,19.1597,19.2605,306100.0],["2015-05-21",19.288,19.3797,19.0588,19.2972,277700.0],["2015-05-22",19.288,19.4255,18.9946,19.0496,257000.0],["2015-05-26",19.0313,19.1597,18.7563,18.793,530800.0],["2015-05-27",18.8205,19.8289,18.8021,19.5905,900800.0],["2015-05-28",19.618,19.838,19.2972,19.7555,840300.0],["2015-05-29",19.6364,20.0214,19.0955,19.4805,1162000.0],["2015-06-01",19.5722,19.6547,19.0497,19.1963,661900.0],["2015-06-02",19.1138,19.3705,18.9855,19.1047,295000.0],["2015-06-03",19.0772,19.6547,18.9396,19.563,440900.0],["2015-06-04",19.5172,19.7647,19.3705,19.673,427800.0],["2015-06-05",19.7005,20.0947,19.5814,19.9664,754600.0],["2015-06-08",19.893,20.1497,19.8014,19.9847,603800.0],["2015-06-09",19.9205,20.1039,19.5905,19.6455,418700.0],["2015-06-10",19.673,20.1131,19.6089,19.7647,926700.0],["2015-06-11",19.7647,19.8655,19.4988,19.5905,853600.0],["2015-06-12",19.563,19.5814,18.958,19.233,934700.0],["2015-06-15",19.1322,19.178,18.6463,18.8205,864200.0],["2015-06-16",18.7105,19.398,18.7105,18.7838,585100.0],["2015-06-17",18.8388,18.9305,18.4996,18.7288,705500.0],["2015-06-18",18.7839,19.0867,18.6187,18.9307,272500.0],["2015-06-19",18.949,19.1142,18.8022,18.8664,834300.0],["2015-06-22",18.9949,19.1693,18.9032,19.0408,302500.0],["2015-06-23",19.0224,19.0867,18.9031,19.0591,311400.0],["2015-06-24",19.0224,19.0867,18.3893,18.6003,578900.0],["2015-06-25",18.6554,18.8297,18.4719,18.4994,366300.0],["2015-06-26",18.5636,18.6737,18.3985,18.5177,960000.0],["2015-06-29",18.4076,18.5728,18.1507,18.2516,314700.0],["2015-06-30",18.3617,18.637,18.1874,18.5636,489400.0],["2015-07-01",18.7013,18.8206,18.4535,18.6003,457500.0],["2015-07-02",18.6279,18.6279,18.3526,18.4168,407200.0],["2015-07-06",18.1323,18.5912,18.0498,18.2883,444600.0],["2015-07-07",18.2883,18.4443,18.0314,18.3985,456700.0],["2015-07-08",18.1232,18.2333,17.802,18.1691,675100.0],["2015-07-09",18.2883,18.6462,18.1323,18.3709,581100.0],["2015-07-10",18.4719,18.8114,18.4719,18.7747,582800.0],["2015-07-13",18.8848,18.9857,18.7104,18.8022,639300.0],["2015-07-14",18.8481,18.8481,18.4902,18.4902,426100.0],["2015-07-15",18.481,18.5728,18.0589,18.0773,539600.0],["2015-07-16",18.0406,18.3526,17.8938,18.1691,470900.0],["2015-07-17",18.1048,18.2975,17.9947,18.0956,603600.0],["2015-07-20",18.1599,18.2883,17.9213,18.0039,373300.0],["2015-07-21",18.0406,18.481,17.9029,18.4352,696600.0],["2015-07-22",18.3526,18.6003,17.9488,18.2149,914400.0],["2015-07-23",18.3067,18.3067,17.8571,17.8846,354200.0],["2015-07-24",17.8662,18.0406,17.7286,17.8571,488400.0],["2015-07-27",17.7836,17.8846,17.6185,17.6827,258400.0],["2015-07-28",17.802,18.4719,17.5175,18.3434,968600.0],["2015-07-29",18.1966,20.3071,18.1966,19.5547,1803100.0],["2015-07-30",19.3895,19.7749,19.2886,19.417,765100.0],["2015-07-31",19.417,19.8483,19.417,19.573,715900.0],["2015-08-03",19.6097,19.8667,19.3711,19.8024,474100.0],["2015-08-04",19.8391,19.9768,19.7015,19.885,536300.0],["2015-08-05",20.0594,20.2337,19.8208,19.8483,663600.0],["2015-08-06",19.7933,19.885,19.4996,19.7474,381400.0],["2015-08-07",19.6831,19.6831,19.206,19.2518,365700.0],["2015-08-10",19.2977,19.5822,19.2977,19.5822,340700.0],["2015-08-11",19.4537,19.7474,19.3344,19.417,311900.0],["2015-08-12",19.1968,19.2794,18.8756,19.261,333700.0],["2015-08-13",19.1968,19.4445,19.1876,19.2335,203200.0],["2015-08-14",19.1784,19.6464,19.1509,19.6006,254700.0],["2015-08-17",19.5271,19.6923,19.4262,19.5547,242300.0],["2015-08-18",19.5547,19.674,19.4078,19.4996,299200.0],["2015-08-19",19.4354,19.4996,19.2335,19.2427,435100.0],["2015-08-20",19.1234,19.2151,18.6187,18.6279,569400.0],["2015-08-21",18.2975,18.6646,18.0773,18.5086,794000.0],["2015-08-24",18.0773,19.1142,17.5267,18.4076,925100.0],["2015-08-25",18.8206,18.9949,18.0222,18.0498,636200.0],["2015-08-26",18.3526,18.8756,18.1874,18.7655,607400.0],["2015-08-27",18.894,18.894,18.5269,18.7655,784000.0],["2015-08-28",18.6829,19.1417,18.6462,18.8573,481200.0],["2015-08-31",18.7839,18.8022,18.5269,18.5728,533700.0],["2015-09-01",18.27,18.3985,17.8846,17.8938,1048300.0],["2015-09-02",18.1232,18.5361,18.0498,18.4352,578800.0],["2015-09-03",18.4627,18.6554,18.3709,18.4535,409400.0],["2015-09-04",18.3159,18.7655,18.2333,18.6646,352700.0],["2015-09-08",18.8848,19.0683,18.7839,18.8756,395100.0],["2015-09-09",18.8848,19.0224,18.7104,18.7747,336700.0],["2015-09-10",18.8573,19.1234,18.8297,19.0683,401200.0],["2015-09-11",18.9582,19.2886,18.9582,19.1876,309800.0],["2015-09-14",19.2151,19.3344,18.949,19.05,269400.0],["2015-09-15",19.0316,19.399,19.0316,19.3531,271800.0],["2015-09-16",19.2796,19.5092,19.2337,19.4266,352800.0],["2015-09-17",19.4082,19.546,19.298,19.399,301700.0],["2015-09-18",19.151,19.3072,19.0408,19.1051,1245900.0],["2015-09-21",19.1694,19.2888,18.8846,18.9122,269500.0],["2015-09-22",18.7744,18.8295,18.6366,18.7652,457100.0],["2015-09-23",18.8387,18.8938,18.6091,18.6275,346200.0],["2015-09-24",18.3978,18.6826,18.1774,18.3886,876200.0],["2015-09-25",18.6183,18.9306,18.3886,18.7377,514200.0],["2015-09-28",18.6734,18.7652,18.5448,18.5448,429200.0],["2015-09-29",18.6183,18.6183,18.4162,18.5723,547700.0],["2015-09-30",18.7652,18.8295,18.2509,18.3152,628000.0],["2015-10-01",18.3152,18.6274,18.2141,18.5632,549100.0],["2015-10-02",18.3795,18.8663,18.2692,18.8663,472500.0],["2015-10-05",18.8755,19.2429,18.6734,19.004,413200.0],["2015-10-06",19.0132,19.1418,18.7285,18.7928,396600.0],["2015-10-07",18.8938,19.0408,18.6183,19.0224,410800.0],["2015-10-08",18.9949,19.4541,18.9214,19.4449,300800.0],["2015-10-09",19.4082,19.8491,19.2612,19.7389,352200.0],["2015-10-12",19.8215,19.9685,19.5735,19.8674,222900.0],["2015-10-13",19.6286,19.6286,18.9489,18.9489,319300.0],["2015-10-14",19.0316,19.2612,18.9489,19.0224,231000.0],["2015-10-15",19.1418,19.3531,18.9214,19.3163,251400.0],["2015-10-16",19.3898,19.5552,19.2429,19.4541,219100.0],["2015-10-19",19.3163,19.6562,19.3163,19.5552,280500.0],["2015-10-20",19.5276,19.7848,19.4909,19.748,250400.0],["2015-10-21",19.9042,20.1614,19.8307,19.8491,244600.0],["2015-10-22",19.9134,20.0695,19.3439,19.7205,444000.0],["2015-10-23",19.895,20.0144,19.5552,19.7572,404400.0],["2015-10-26",19.7113,19.8674,19.647,19.7113,449000.0],["2015-10-27",19.5368,19.7297,18.159,18.4713,1466800.0],["2015-10-28",17.8835,18.0212,16.9006,17.2129,1820900.0],["2015-10-29",17.0292,17.5344,16.7537,17.3048,1045400.0],["2015-10-30",17.3691,17.6998,17.1854,17.2956,724400.0],["2015-11-02",17.2589,17.9661,17.1762,17.7089,505800.0],["2015-11-03",17.6906,17.9477,17.6079,17.8743,305600.0],["2015-11-04",17.8192,18.0947,17.663,17.9661,493400.0],["2015-11-05",18.0396,18.2233,17.9018,18.1223,394800.0],["2015-11-06",18.0212,18.3978,17.8927,18.3795,305900.0],["2015-11-09",18.3795,18.3795,17.764,18.0763,486300.0],["2015-11-10",18.0029,18.3611,17.9477,18.2692,550700.0],["2015-11-11",18.2968,18.4162,18.159,18.3335,373500.0],["2015-11-12",18.1958,18.5448,17.5161,17.5161,694100.0],["2015-11-13",17.3967,18.2417,17.1395,17.2956,642000.0],["2015-11-16",17.2405,17.3691,16.8823,17.3048,1043600.0],["2015-11-17",17.3507,17.8743,17.1395,17.6538,572900.0],["2015-11-18",17.7549,17.7824,17.4885,17.6814,359300.0],["2015-11-19",17.6722,17.8559,17.5161,17.7824,286000.0],["2015-11-20",17.8926,17.9937,17.6263,17.6906,357000.0],["2015-11-23",17.5252,17.9386,17.5161,17.8835,460100.0],["2015-11-24",17.7181,18.3795,17.4885,17.81,443600.0],["2015-11-25",17.8008,18.0488,17.5712,17.81,325500.0],["2015-11-27",17.8008,18.2876,17.7641,18.2049,167600.0],["2015-11-30",18.2049,18.3519,17.516,17.5987,515700.0],["2015-12-01",17.7181,17.7181,16.818,17.4517,1143700.0],["2015-12-02",17.3783,17.5895,16.423,16.5057,1148800.0],["2015-12-03",16.5149,16.8731,16.322,16.3587,712000.0],["2015-12-04",15.8346,16.5978,15.7794,16.4139,1419100.0],["2015-12-07",16.4047,16.4875,15.9725,16.1288,832100.0],["2015-12-08",16.0369,16.1564,15.2185,15.9265,601600.0],["2015-12-09",15.8714,16.0737,15.2461,15.7702,471500.0],["2015-12-10",15.807,16.1012,15.6323,16.0001,561600.0],["2015-12-11",15.7518,15.899,15.4668,15.6047,524300.0],["2015-12-14",15.5679,15.7886,15.1633,15.7242,819600.0],["2015-12-15",15.7886,15.9541,15.7058,15.9173,670700.0],["2015-12-16",16.0001,16.3311,15.9725,16.1656,752600.0],["2015-12-17",16.1748,16.4139,16.0093,16.0185,687000.0],["2015-12-18",15.5403,15.6415,15.0346,15.4484,2852500.0],["2015-12-21",15.4484,15.7242,15.4208,15.6139,496300.0],["2015-12-22",15.7058,15.8806,15.5311,15.715,553500.0],["2015-12-23",15.7978,16.23,15.7702,15.9541,456100.0],["2015-12-24",15.9909,16.0277,15.7978,15.9173,122800.0],["2015-12-28",15.8714,16.0461,15.6599,15.715,388100.0],["2015-12-29",15.7978,16.0001,15.6231,15.7794,282400.0],["2015-12-30",15.7978,15.8714,15.5955,15.6415,408600.0],["2015-12-31",15.6047,15.8806,15.5127,15.6507,375000.0],["2016-01-04",15.4944,15.4944,15.053,15.3104,852800.0],["2016-01-05",15.3656,15.7334,15.3012,15.6966,660300.0],["2016-01-06",15.5403,15.761,15.2737,15.3012,879300.0],["2016-01-07",14.6116,14.8231,14.2897,14.7035,1780700.0],["2016-01-08",14.6484,14.9978,14.6484,14.7679,1366400.0],["2016-01-11",14.7863,14.9518,14.6943,14.8599,662400.0],["2016-01-12",14.915,15.4024,14.6668,14.8874,646100.0],["2016-01-13",14.8875,15.1081,14.5012,14.5748,842000.0],["2016-01-14",14.6576,15.053,14.3081,14.8783,767300.0],["2016-01-15",14.5012,14.961,14.3541,14.9426,834800.0],["2016-01-19",15.1449,15.3196,14.6484,14.7587,973100.0],["2016-01-20",14.5288,14.8783,14.1242,14.6852,1219200.0],["2016-01-21",14.6576,15.1817,14.2622,14.8599,1196100.0],["2016-01-22",15.0162,15.6231,14.8874,15.0714,844000.0],["2016-01-25",15.053,15.2369,14.6208,14.6668,844600.0],["2016-01-26",14.7679,16.1564,14.6943,16.1288,1387800.0],["2016-01-27",16.0829,16.1748,15.1265,15.338,1259400.0],["2016-01-28",15.3932,15.6047,14.8047,15.3104,966300.0],["2016-01-29",15.2921,15.8346,15.2921,15.7702,671900.0],["2016-02-01",15.7426,16.1012,15.5495,15.9725,729600.0],["2016-02-02",15.8622,16.0829,15.6691,15.6875,496000.0],["2016-02-03",15.8254,16.3587,15.6875,16.2852,1001900.0],["2016-02-04",16.3128,17.3151,16.3128,17.0852,1109600.0],["2016-02-05",17.076,17.2783,16.938,17.2139,982700.0],["2016-02-08",17.1128,17.3426,16.653,17.2875,959900.0],["2016-02-09",17.0668,17.6921,17.0116,17.5449,1009600.0],["2016-02-10",17.6461,17.8208,17.0484,17.2599,911600.0],["2016-02-11",17.0668,17.2323,16.5794,16.9013,681200.0],["2016-02-12",17.1128,17.5633,16.9472,17.5173,566800.0],["2016-02-16",17.7013,17.9587,17.2967,17.6277,802500.0],["2016-02-17",17.7932,18.1794,17.3978,17.407,1302600.0],["2016-02-18",17.5173,17.7656,17.361,17.6001,659100.0],["2016-02-19",17.5358,17.5358,17.1403,17.3243,471000.0],["2016-02-22",17.5633,18.0875,17.361,17.4254,565800.0],["2016-02-23",17.453,17.6921,17.2415,17.4162,511200.0],["2016-02-24",17.3059,18.2714,16.8369,17.4254,686800.0],["2016-02-25",17.4254,17.453,16.8185,17.1036,689300.0],["2016-02-26",17.2599,17.5265,17.1955,17.2691,412500.0],["2016-02-29",16.9196,17.1863,16.6622,16.9196,716500.0],["2016-03-01",16.9748,17.3059,16.276,16.984,639900.0],["2016-03-02",17.0208,17.3518,16.4507,16.699,633300.0],["2016-03-03",16.6346,17.076,16.6346,16.9656,399000.0],["2016-03-04",16.938,17.6277,16.938,17.3978,672400.0],["2016-03-07",17.3702,17.5541,17.0208,17.4714,705800.0],["2016-03-08",17.5909,17.6277,16.699,16.7174,572600.0],["2016-03-09",16.7909,17.1863,16.7541,16.9748,516600.0],["2016-03-10",17.0668,17.4438,16.9012,17.0576,514100.0],["2016-03-11",17.1771,17.3702,17.0852,17.2323,396000.0],["2016-03-14",17.2323,17.3151,16.7541,17.2231,497400.0],["2016-03-15",17.122,17.4346,16.8645,16.9013,359800.0],["2016-03-16",16.8277,17.1679,16.7909,17.0208,371500.0],["2016-03-17",17.0484,17.6928,17.0484,17.6007,361100.0],["2016-03-18",17.6836,18.1991,17.4995,18.1807,1667100.0],["2016-03-21",18.0886,18.1254,17.8125,17.9413,365500.0],["2016-03-22",17.8677,18.1623,17.5915,17.6099,247500.0],["2016-03-23",17.5639,17.656,17.3706,17.435,344200.0],["2016-03-24",17.3614,17.3614,17.1497,17.2878,507100.0],["2016-03-28",17.3246,17.3246,16.8183,17.076,554300.0],["2016-03-29",17.0116,17.389,16.8367,17.3706,629600.0],["2016-03-30",17.3614,17.3982,16.9472,17.1405,808600.0],["2016-03-31",17.1405,17.2417,16.984,17.076,784800.0],["2016-04-01",16.9748,17.1405,16.7262,17.076,620300.0],["2016-04-04",17.1221,17.2878,16.8367,16.8551,584600.0],["2016-04-05",16.7078,16.9564,16.3488,16.4869,935200.0],["2016-04-06",16.4225,16.4685,15.7044,16.1371,1364600.0],["2016-04-07",15.7781,16.045,15.4467,15.8333,836900.0],["2016-04-08",15.8977,16.1739,15.7597,15.8793,492400.0],["2016-04-11",15.8517,16.0266,15.6952,15.7873,408500.0],["2016-04-12",15.8149,16.0082,15.7228,15.8057,463200.0],["2016-04-13",15.8517,16.4409,15.8517,16.3396,858400.0],["2016-04-14",16.3304,16.4777,16.2107,16.3028,454600.0],["2016-04-15",16.3396,16.5237,16.0634,16.2291,455800.0],["2016-04-18",16.1923,16.4593,16.1647,16.2844,363700.0],["2016-04-19",16.3396,16.5237,16.3304,16.4869,617900.0],["2016-04-20",16.4501,16.5881,16.266,16.404,346200.0],["2016-04-21",16.266,16.266,15.6492,15.8517,1184300.0],["2016-04-22",15.8885,16.1923,15.8885,16.0174,457600.0],["2016-04-25",15.999,16.0911,15.5203,15.7965,659700.0],["2016-04-26",15.7873,16.671,15.6584,16.6066,2024700.0],["2016-04-27",16.5697,17.4903,16.5697,17.2601,1254400.0],["2016-04-28",17.0944,17.3614,16.6158,17.0208,677400.0],["2016-04-29",16.9932,17.1865,16.5789,16.671,603600.0],["2016-05-02",16.6434,16.8827,16.5053,16.8091,573300.0],["2016-05-03",16.6618,16.6618,16.2844,16.5053,515000.0],["2016-05-04",16.4869,16.8183,16.2107,16.2107,363500.0],["2016-05-05",16.2475,16.4132,16.0818,16.2936,337000.0],["2016-05-06",16.2199,16.6066,16.1647,16.4869,553300.0],["2016-05-09",16.1555,16.4777,16.0358,16.3488,487900.0],["2016-05-10",16.3856,16.7538,16.3856,16.6618,315700.0],["2016-05-11",16.5697,16.6618,16.266,16.3212,413500.0],["2016-05-12",16.404,16.5329,16.1831,16.2936,448000.0],["2016-05-13",16.2383,16.4869,15.9346,16.0542,723800.0],["2016-05-16",16.1095,16.2291,15.8333,16.0174,581200.0],["2016-05-17",15.9898,16.5605,15.9346,16.0726,511700.0],["2016-05-18",15.4559,16.2199,15.4559,15.8425,450400.0],["2016-05-19",15.7781,16.2199,15.732,16.0911,583800.0],["2016-05-20",16.1739,16.5053,16.1739,16.4869,453900.0],["2016-05-23",16.4685,16.6066,16.2107,16.2475,329100.0],["2016-05-24",16.3028,16.671,16.1095,16.6342,534800.0],["2016-05-25",16.6158,16.9472,16.4685,16.7999,535700.0],["2016-05-26",16.8091,16.9472,16.6434,16.7999,253300.0],["2016-05-27",16.8275,17.0208,16.8091,16.8919,291300.0],["2016-05-31",16.9379,17.03,16.8827,17.0116,406100.0],["2016-06-01",16.8919,17.03,16.8183,17.0116,324700.0],["2016-06-02",16.9195,17.0024,16.7262,16.8551,428100.0],["2016-06-03",16.8459,17.0116,16.5513,16.984,277900.0],["2016-06-06",17.0208,17.297,16.9195,17.1865,328800.0],["2016-06-07",17.1497,17.3154,17.0484,17.2233,347100.0],["2016-06-08",17.2694,17.3982,17.1681,17.2878,425500.0],["2016-06-09",17.1589,17.5731,16.8459,16.8643,603400.0],["2016-06-10",16.8091,17.1221,16.4777,16.7446,448900.0],["2016-06-13",16.6894,16.8367,16.404,16.5329,490400.0],["2016-06-14",16.4961,16.6894,16.1463,16.2844,457400.0],["2016-06-15",16.3028,16.5605,16.1279,16.3212,462400.0],["2016-06-16",16.2475,16.4132,15.9622,16.3672,290600.0],["2016-06-17",16.3672,16.6068,16.3488,16.4778,509900.0],["2016-06-20",16.616,17.0492,16.6068,16.7727,669700.0],["2016-06-21",15.8788,16.358,15.8788,16.1184,809400.0],["2016-06-22",15.8788,15.9525,15.4364,15.7498,1196500.0],["2016-06-23",15.9341,16.0631,15.8603,15.9986,492600.0],["2016-06-24",15.3535,15.7866,15.3535,15.7682,854400.0],["2016-06-27",15.6023,15.7313,15.3535,15.4917,1077100.0],["2016-06-28",15.7221,15.7405,15.5194,15.6484,642000.0],["2016-06-29",15.888,16.1829,15.2521,15.8419,545300.0],["2016-06-30",15.9156,16.1553,15.6852,16.0262,605100.0],["2016-07-01",16.0262,16.2751,16.0262,16.1553,371000.0],["2016-07-05",15.9986,16.0447,15.7682,15.9617,472000.0],["2016-07-06",15.9617,16.3027,15.9064,16.2106,501900.0],["2016-07-07",16.2382,16.4133,16.0262,16.1276,272900.0],["2016-07-08",16.2935,16.6345,16.2935,16.5792,331900.0],["2016-07-11",16.57,16.6529,16.4594,16.5884,331400.0],["2016-07-12",16.5976,16.7911,16.5147,16.6898,545900.0],["2016-07-13",16.7543,17.1137,16.6529,17.0308,538900.0],["2016-07-14",17.1045,17.2427,16.6529,16.8464,426300.0],["2016-07-15",16.8741,16.8741,16.57,16.8372,603000.0],["2016-07-18",16.7635,16.8372,16.5515,16.7266,434300.0],["2016-07-19",16.7727,16.7727,16.4962,16.5423,433700.0],["2016-07-20",16.6253,16.7635,16.4133,16.4502,301700.0],["2016-07-21",16.3764,16.5423,16.3211,16.4409,350300.0],["2016-07-22",16.4686,17.169,16.4686,16.8188,667800.0],["2016-07-25",16.828,16.8372,16.5515,16.6345,620000.0],["2016-07-26",16.5884,16.8741,16.487,16.7543,261400.0],["2016-07-27",16.7543,16.8649,16.5607,16.6253,495300.0],["2016-07-28",16.5976,17.1598,16.3396,17.0215,461100.0],["2016-07-29",16.8741,17.169,16.828,17.0676,339900.0],["2016-08-01",17.04,17.1874,16.957,17.0768,551300.0],["2016-08-02",17.0492,17.0953,16.8741,17.0584,553000.0],["2016-08-03",17.0676,17.2611,16.9755,17.2335,353000.0],["2016-08-04",17.2704,17.4823,17.1506,17.4731,600700.0],["2016-08-05",17.5008,17.8878,17.5008,17.8325,456200.0],["2016-08-08",17.8325,17.9062,17.5376,17.5745,312500.0],["2016-08-09",17.5745,17.7035,17.2611,17.4086,497000.0],["2016-08-10",17.4363,17.4363,17.2888,17.3717,327300.0],["2016-08-11",17.3902,18.1827,17.3072,17.5653,436900.0],["2016-08-12",17.5468,17.5468,17.381,17.4915,418300.0],["2016-08-15",17.5376,17.8417,17.4823,17.51,310700.0],["2016-08-16",17.5192,17.7035,17.4731,17.5468,402900.0],["2016-08-17",17.556,17.7772,17.51,17.51,296000.0],["2016-08-18",17.5192,17.7127,17.4823,17.5745,245700.0],["2016-08-19",17.51,17.8878,17.4823,17.8694,244600.0],["2016-08-22",17.8141,17.9062,17.6666,17.9062,302400.0],["2016-08-23",17.9431,18.3302,17.9431,18.2472,975000.0],["2016-08-24",18.2196,18.4776,17.8694,18.2012,607400.0],["2016-08-25",18.1551,18.1551,17.5745,17.7127,477000.0],["2016-08-26",17.7496,17.8417,17.5192,17.6943,548100.0],["2016-08-29",17.7035,17.851,17.5929,17.639,346000.0],["2016-08-30",17.6482,17.7588,17.5561,17.639,384600.0],["2016-08-31",17.6759,17.7311,17.3902,17.5376,388300.0],["2016-09-01",17.5468,17.6851,17.3809,17.6666,347100.0],["2016-09-02",17.6758,17.9062,17.6206,17.7404,300600.0],["2016-09-06",17.7496,17.8325,17.6666,17.7127,269400.0],["2016-09-07",17.7588,18.0261,17.6666,18.0076,360600.0],["2016-09-08",17.9892,18.238,17.9339,18.2288,448800.0],["2016-09-09",18.1274,18.1274,17.427,17.4547,417000.0],["2016-09-12",17.427,17.6482,17.2796,17.5929,429100.0],["2016-09-13",17.5008,17.5008,17.3164,17.3717,329300.0],["2016-09-14",17.3625,17.5468,17.2611,17.4731,278200.0],["2016-09-15",17.4639,18.109,17.3072,18.0168,540300.0],["2016-09-16",18.0168,18.1919,17.768,17.7957,2801800.0],["2016-09-19",17.9708,17.9892,17.6943,17.7127,468400.0],["2016-09-20",17.8417,17.8878,17.4455,17.4547,333500.0],["2016-09-21",17.4731,17.6853,17.2609,17.3532,448600.0],["2016-09-22",17.5008,17.5285,17.2333,17.2978,748800.0],["2016-09-23",17.224,17.3809,17.0395,17.2425,938400.0],["2016-09-26",17.1964,17.2148,17.0303,17.0303,326900.0],["2016-09-27",17.058,17.2425,16.9473,17.224,774200.0],["2016-09-28",17.2609,17.4547,17.1133,17.4454,274500.0],["2016-09-29",17.4454,17.5654,17.3716,17.4085,386900.0],["2016-09-30",17.5285,17.6115,17.3071,17.4178,385500.0],["2016-10-03",17.3163,17.5469,17.224,17.3993,352100.0],["2016-10-04",17.4362,17.5377,17.1133,17.1595,274100.0],["2016-10-05",17.1687,17.2702,17.0119,17.2609,435800.0],["2016-10-06",17.2056,17.4824,17.1595,17.3716,401200.0],["2016-10-07",17.3809,17.3809,17.0118,17.3163,307500.0],["2016-10-10",17.3255,17.4454,17.2609,17.4178,278500.0],["2016-10-11",17.4178,17.4178,17.0857,17.1595,193400.0],["2016-10-12",17.1595,17.2056,17.0211,17.0764,150000.0],["2016-10-13",16.8827,16.9011,16.5506,16.8089,585900.0],["2016-10-14",16.9011,16.9657,16.569,16.6705,406200.0],["2016-10-17",16.5598,16.8181,16.5044,16.6521,434500.0],["2016-10-18",16.7628,16.9104,16.6705,16.7535,360100.0],["2016-10-19",16.8366,16.8827,16.6613,16.8642,385600.0],["2016-10-20",16.7628,16.975,16.4307,16.7628,626900.0],["2016-10-21",16.2,16.8458,15.7387,16.7443,1080200.0],["2016-10-24",16.7904,17.0488,16.6613,16.7628,512700.0],["2016-10-25",16.8089,16.8735,16.6705,16.8273,691100.0],["2016-10-26",16.772,17.0672,16.772,16.9011,425300.0],["2016-10-27",17.0118,17.2148,16.8827,17.1687,595200.0],["2016-10-28",17.1687,17.2517,16.7351,16.855,620200.0],["2016-10-31",16.8827,17.0488,16.8827,16.9749,406000.0],["2016-11-01",16.9934,17.0764,16.5875,16.6244,823200.0],["2016-11-02",16.6613,16.7812,16.5506,16.6152,471700.0],["2016-11-03",16.6428,16.9565,16.569,16.5875,482500.0],["2016-11-04",16.6521,17.141,16.5875,16.9288,626800.0],["2016-11-07",17.1318,17.796,17.1226,17.7407,709500.0],["2016-11-08",17.7038,18.1558,17.4547,18.0267,601600.0],["2016-11-09",17.879,18.5156,17.6945,18.4141,659000.0],["2016-11-10",18.5894,19.1153,18.451,18.7739,728600.0],["2016-11-11",19.2906,19.678,18.9492,19.6227,1206700.0],["2016-11-14",19.7518,20.2223,19.7518,20.1946,884500.0],["2016-11-15",20.1947,20.333,19.8994,20.2685,762300.0],["2016-11-16",20.2223,20.4345,20.1485,20.3976,525600.0],["2016-11-17",20.4806,20.536,20.167,20.4437,526900.0],["2016-11-18",20.4068,20.5545,19.9179,19.9271,649300.0],["2016-11-21",19.9732,20.1024,19.7703,19.8256,343600.0],["2016-11-22",19.8902,19.8994,19.678,19.7518,573100.0],["2016-11-23",19.7518,20.047,19.7518,19.8441,443700.0],["2016-11-25",19.8994,20.0655,19.8164,20.0194,230600.0],["2016-11-28",19.9271,20.2316,19.8349,20.1024,582400.0],["2016-11-29",20.1208,20.2131,19.798,19.8349,338900.0],["2016-11-30",19.9087,20.1762,19.8441,19.8441,312600.0],["2016-12-01",19.881,20.3238,19.881,20.2316,586900.0],["2016-12-02",20.3147,20.3424,20.0099,20.0746,262900.0],["2016-12-05",20.2316,20.3424,19.816,19.853,743500.0],["2016-12-06",19.8068,19.9176,19.6036,19.8991,595800.0],["2016-12-07",19.9084,20.5917,19.8991,20.4347,405900.0],["2016-12-08",20.4347,20.7671,20.25,20.7394,272400.0],["2016-12-09",20.7764,20.9518,19.8345,19.8437,778600.0],["2016-12-12",19.8437,20.0192,19.5667,19.9822,377100.0],["2016-12-13",19.9915,20.1577,19.2712,19.4836,686900.0],["2016-12-14",19.5298,19.816,19.3728,19.5298,643300.0],["2016-12-15",19.5021,19.8253,19.4651,19.7422,325000.0],["2016-12-16",19.3728,19.4744,18.7541,19.1974,1246300.0],["2016-12-19",19.2343,19.4836,19.105,19.4374,498700.0],["2016-12-20",19.539,19.7145,19.3082,19.5021,383800.0],["2016-12-21",19.5482,19.5852,19.2712,19.2805,269000.0],["2016-12-22",19.3543,19.4282,19.0773,19.1604,296200.0],["2016-12-23",19.0958,19.419,19.0958,19.2251,264300.0],["2016-12-27",19.262,19.4467,19.1974,19.2158,197200.0],["2016-12-28",19.2528,19.3543,18.8926,18.9019,198500.0],["2016-12-29",18.9111,19.1697,18.8188,18.948,217100.0],["2016-12-30",18.9665,19.0034,18.7818,18.8003,333500.0],["2017-01-03",18.9665,19.1881,18.6433,18.9388,419500.0],["2017-01-04",18.9942,19.3266,18.9296,19.0219,497400.0],["2017-01-05",19.0127,19.1235,18.6433,18.6987,595200.0],["2017-01-06",18.7541,18.9757,18.5325,18.5787,426900.0],["2017-01-09",18.514,18.6895,18.3109,18.4679,382400.0],["2017-01-10",18.4679,18.6987,18.3017,18.4863,444100.0],["2017-01-11",18.4863,18.5972,18.3017,18.5695,255800.0],["2017-01-12",18.514,18.7818,18.3386,18.6433,432600.0],["2017-01-13",18.708,19.3728,18.6156,19.1697,1153800.0],["2017-01-17",19.0311,19.0311,18.3848,18.4402,551700.0],["2017-01-18",18.4679,18.7357,18.394,18.7172,437800.0],["2017-01-19",18.8095,18.985,18.3109,18.4402,424300.0],["2017-01-20",18.4217,18.5417,18.3201,18.5048,455900.0],["2017-01-23",18.4956,18.6895,18.1724,18.2924,574100.0],["2017-01-24",18.3017,18.7172,18.2278,18.5048,403300.0],["2017-01-25",18.6341,19.2158,18.5971,19.1604,555000.0],["2017-01-26",19.0404,19.1235,18.7911,18.8926,591500.0],["2017-01-27",18.6618,18.9019,17.7661,18.7726,1802500.0],["2017-01-30",18.7726,19.3636,18.7357,18.9757,1681000.0],["2017-01-31",18.8557,19.3543,18.5787,19.0219,1188800.0],["2017-02-01",19.142,19.3913,18.8372,19.0681,763300.0],["2017-02-02",18.9019,18.9942,18.3848,18.4402,647800.0],["2017-02-03",18.4956,18.8188,18.4956,18.8188,384500.0],["2017-02-06",18.8557,19.0404,18.6987,18.8188,346800.0],["2017-02-07",18.8188,18.9203,18.394,18.4494,333300.0],["2017-02-08",18.4494,18.6064,18.2186,18.5602,747800.0],["2017-02-09",18.5694,18.9942,18.514,18.708,338200.0],["2017-02-10",19.2343,19.5021,18.9111,19.2343,436300.0],["2017-02-13",19.2343,19.4467,18.9942,19.2805,467200.0],["2017-02-14",19.2158,19.2435,18.6895,18.8095,508000.0],["2017-02-15",18.7357,19.1235,18.7357,19.0958,575000.0],["2017-02-16",19.1143,19.3359,18.9942,19.1881,838100.0],["2017-02-17",19.1789,19.1789,18.7634,18.9573,1445000.0],["2017-02-21",18.9942,19.105,18.7541,18.9757,532500.0],["2017-02-22",18.9388,18.9665,18.7634,18.9111,454500.0],["2017-02-23",18.948,18.9573,18.671,18.8742,542200.0],["2017-02-24",18.7449,19.1143,18.7449,19.0588,394700.0],["2017-02-27",19.0588,19.4374,18.948,19.382,371900.0],["2017-02-28",19.3359,19.4374,19.0496,19.1512,583200.0],["2017-03-01",19.4282,19.6683,19.2805,19.6406,763100.0],["2017-03-02",19.6591,19.6591,19.0496,19.1327,551100.0],["2017-03-03",19.1604,19.2528,18.8188,18.9019,577200.0],["2017-03-06",18.8188,19.105,18.5325,19.0127,786100.0],["2017-03-07",18.9296,19.1512,18.5417,18.5879,591000.0],["2017-03-08",18.6618,18.7726,18.5048,18.6064,575700.0],["2017-03-09",18.5971,18.828,18.4125,18.4309,438200.0],["2017-03-10",18.5048,18.708,18.4217,18.6987,303600.0],["2017-03-13",18.708,18.7634,18.4309,18.4771,443800.0],["2017-03-14",18.3663,18.5233,18.0893,18.4771,327700.0],["2017-03-15",18.5971,18.8834,18.5417,18.7264,378500.0],["2017-03-16",18.8003,18.9665,18.6341,18.8649,463600.0],["2017-03-17",18.8742,18.9203,18.5879,18.8649,798400.0],["2017-03-20",18.8465,18.8465,18.4771,18.5879,303300.0],["2017-03-21",18.7172,18.7172,18.0985,18.2924,403400.0],["2017-03-22",18.2924,18.5975,18.2832,18.4865,368200.0],["2017-03-23",18.4218,18.6529,18.3017,18.4681,354400.0],["2017-03-24",18.4958,18.6437,18.2555,18.4126,459600.0],["2017-03-27",18.1723,18.3202,17.9874,18.0891,389500.0],["2017-03-28",18.0521,18.4496,17.8487,18.3941,438600.0],["2017-03-29",18.3479,18.4865,18.2185,18.4126,283700.0],["2017-03-30",18.4588,18.6529,18.3202,18.4865,239600.0],["2017-03-31",18.4588,18.6806,18.3017,18.5328,266400.0],["2017-04-03",18.5328,18.8378,18.4034,18.4034,378700.0],["2017-04-04",18.3202,18.5605,18.2832,18.4126,264600.0],["2017-04-05",18.4958,18.6344,18.2185,18.2647,387700.0],["2017-04-06",18.2462,18.3479,17.9966,18.1723,722300.0],["2017-04-07",18.126,18.3109,18.0244,18.1445,435300.0],["2017-04-10",18.3756,18.6529,18.0244,18.4865,1178000.0],["2017-04-11",18.3849,18.5882,17.9782,18.1723,763900.0],["2017-04-12",18.1538,18.2647,17.7009,17.7286,659600.0],["2017-04-13",17.6824,17.858,17.516,17.5622,783900.0],["2017-04-17",17.6084,17.9504,17.516,17.9412,452000.0],["2017-04-18",17.8857,17.9597,17.7748,17.8303,369800.0],["2017-04-19",17.9042,18.0706,17.7286,17.7471,492500.0],["2017-04-20",17.8395,17.9689,17.7286,17.8672,1040200.0],["2017-04-21",17.9042,18.6806,17.553,18.5512,1694100.0],["2017-04-24",18.542,18.9672,18.5328,18.8101,729400.0],["2017-04-25",18.8932,19.1058,18.7731,18.7916,556900.0],["2017-04-26",18.7269,19.0689,18.6991,18.9395,763100.0],["2017-04-27",18.9672,19.1151,18.8563,18.9764,414700.0],["2017-04-28",18.9672,19.1151,18.5512,18.5975,371000.0],["2017-05-01",18.7084,18.7546,18.4958,18.542,312900.0],["2017-05-02",18.5512,18.5882,18.3571,18.4865,480200.0],["2017-05-03",18.3941,18.5697,18.126,18.4773,440500.0],["2017-05-04",18.4865,18.6437,18.2185,18.4034,212400.0],["2017-05-05",18.4126,18.468,18.0983,18.2,304600.0],["2017-05-08",18.1538,18.1815,17.895,17.9504,274600.0],["2017-05-09",17.9874,18.0613,17.8118,17.9504,583400.0],["2017-05-10",17.9504,18.0613,17.8025,18.0429,507100.0],["2017-05-11",17.9504,18.0429,17.821,17.8857,438200.0],["2017-05-12",17.8025,17.9042,17.6454,17.7193,512400.0],["2017-05-15",17.7656,17.821,17.6454,17.7563,337100.0],["2017-05-16",17.7563,17.8025,17.6546,17.7286,462200.0],["2017-05-17",17.5068,17.6269,17.3219,17.4328,558200.0],["2017-05-18",17.3496,17.7101,17.2942,17.5899,496100.0],["2017-05-19",17.5899,17.7656,17.516,17.6362,470100.0],["2017-05-22",17.6824,17.8765,17.6269,17.821,437800.0],["2017-05-23",17.8857,18.0706,17.7656,17.9042,371000.0],["2017-05-24",17.9135,18.0983,17.821,17.9042,388700.0],["2017-05-25",17.9319,18.1815,17.7563,18.1538,338300.0],["2017-05-26",18.1538,18.1538,17.8488,17.9227,283800.0],["2017-05-30",17.8857,18.1538,17.8025,18.0429,181400.0],["2017-05-31",18.0613,18.1076,17.8118,17.9782,203000.0],["2017-06-01",18.0336,18.1168,17.8672,18.0706,302200.0],["2017-06-02",18.0983,18.5697,18.0336,18.3571,351400.0],["2017-06-05",18.3202,18.5975,18.2462,18.4958,411600.0],["2017-06-06",18.3849,18.5882,18.3294,18.4773,259200.0],["2017-06-07",18.4865,18.8008,18.4403,18.6991,384700.0],["2017-06-08",18.7176,18.7361,18.5697,18.6622,325600.0],["2017-06-09",18.7269,19.0227,18.6437,18.9949,562200.0],["2017-06-12",18.9949,19.531,18.884,19.1705,560300.0],["2017-06-13",19.1705,19.4941,19.0596,19.2722,437300.0],["2017-06-14",19.2352,19.3739,19.0226,19.1151,197500.0],["2017-06-15",18.9672,19.2907,18.9672,19.2537,205400.0],["2017-06-16",19.1243,19.189,18.9672,19.1428,576900.0],["2017-06-19",19.2075,19.3739,19.0966,19.3277,333800.0],["2017-06-20",19.2815,19.2815,19.0226,19.0966,354000.0],["2017-06-21",19.0596,19.1058,18.7265,18.9948,254100.0],["2017-06-22",19.0133,19.5129,18.893,19.1243,205900.0],["2017-06-23",19.1244,19.2261,19.0873,19.1614,381900.0],["2017-06-26",19.2354,19.3001,19.0596,19.1891,164900.0],["2017-06-27",19.1891,19.3279,19.0503,19.2076,434500.0],["2017-06-28",19.3186,19.6147,19.1336,19.5592,660400.0],["2017-06-29",19.5962,19.698,19.1984,19.3927,334400.0],["2017-06-30",19.4019,19.5685,19.2169,19.2631,404500.0],["2017-07-03",19.3834,19.4759,18.9486,19.3927,429400.0],["2017-07-05",19.4482,19.5037,19.2354,19.4297,494100.0],["2017-07-06",19.4112,19.772,19.4112,19.624,759600.0],["2017-07-07",19.6702,19.9663,19.5314,19.9385,652700.0],["2017-07-10",20.3549,20.3549,19.624,19.6425,831700.0],["2017-07-11",19.5592,20.2994,19.5314,19.661,912300.0],["2017-07-12",19.735,20.3456,19.6887,20.2161,557500.0],["2017-07-13",20.1421,20.1976,19.8275,20.1791,338200.0],["2017-07-14",20.1884,20.3549,20.0588,20.2716,272600.0],["2017-07-17",20.1699,20.3549,19.8275,20.1328,357700.0],["2017-07-18",20.1051,20.1051,19.8275,19.9015,254500.0],["2017-07-19",19.92,20.0496,19.7628,19.9293,217300.0],["2017-07-20",19.8923,20.0588,19.8183,19.9756,293100.0],["2017-07-21",20.1051,20.1051,19.7998,19.9663,475100.0],["2017-07-24",19.9108,19.9385,19.7998,19.8183,248800.0],["2017-07-25",19.9293,20.2624,19.8553,20.1236,346000.0],["2017-07-26",20.1976,20.2994,20.0681,20.1328,361800.0],["2017-07-27",20.1698,20.1791,19.2909,19.3927,493300.0],["2017-07-28",19.3834,19.6887,19.2816,19.4667,397000.0],["2017-07-31",19.3186,19.7072,19.2909,19.55,324800.0],["2017-08-01",19.6425,19.6425,19.3557,19.5592,375000.0],["2017-08-02",19.4759,19.55,18.9023,19.2446,513100.0],["2017-08-03",19.2724,19.3742,18.523,19.1706,404800.0],["2017-08-04",19.1984,19.7072,19.1984,19.55,368200.0],["2017-08-07",19.4852,19.5592,19.3279,19.3649,394100.0],["2017-08-08",19.3834,19.4019,19.1058,19.1429,479300.0],["2017-08-09",19.0781,19.2909,18.9763,19.2909,311200.0],["2017-08-10",19.1706,19.2724,19.0411,19.1336,423700.0],["2017-08-11",19.1706,19.3186,19.1429,19.2816,261000.0],["2017-08-14",19.4112,19.7627,19.3927,19.7627,298000.0],["2017-08-15",19.772,19.9478,19.6795,19.7072,354800.0],["2017-08-16",19.735,19.883,19.4852,19.5222,621700.0],["2017-08-17",19.4944,19.5962,19.3372,19.4204,461500.0],["2017-08-18",19.3094,19.4944,19.2261,19.3186,383400.0],["2017-08-21",19.3371,19.4944,19.2909,19.3556,330000.0],["2017-08-22",19.4204,19.4482,19.1614,19.3742,321500.0],["2017-08-23",19.2816,19.3372,19.1429,19.1799,250300.0],["2017-08-24",19.2539,19.2631,18.9116,19.0133,597400.0],["2017-08-25",19.1336,19.7165,19.0411,19.6332,522800.0],["2017-08-28",19.7072,19.957,19.5222,19.9385,736000.0],["2017-08-29",19.8553,20.5492,19.7072,20.3641,735900.0],["2017-08-30",20.4012,20.6972,20.2624,20.4752,925100.0],["2017-08-31",20.5492,20.5492,20.2439,20.5122,369500.0],["2017-09-01",20.5307,20.8638,20.4937,20.6417,292100.0],["2017-09-05",20.6047,20.9285,20.5399,20.836,557400.0],["2017-09-06",20.8545,21.0488,20.7527,20.7898,295100.0],["2017-09-07",20.836,21.1136,20.8175,21.0211,523300.0],["2017-09-08",20.9748,21.1783,20.8823,21.1598,743800.0],["2017-09-11",21.2524,21.2616,20.7435,20.984,475400.0],["2017-09-12",20.9841,21.1228,20.9563,21.1043,410600.0],["2017-09-13",21.1321,21.1691,20.6695,20.873,380500.0],["2017-09-14",20.9193,20.9563,20.6417,20.6695,442100.0],["2017-09-15",20.6972,20.8638,20.651,20.8638,1273300.0],["2017-09-18",20.873,21.1136,20.836,21.0026,390100.0],["2017-09-19",21.0488,21.1321,20.947,20.947,202600.0],["2017-09-20",20.9748,21.2431,20.8268,21.2431,259700.0],["2017-09-21",21.2431,21.4561,21.1598,21.2616,194000.0],["2017-09-22",21.2709,21.4005,21.1042,21.2616,360200.0],["2017-09-25",21.2894,21.3172,21.0301,21.1042,372300.0],["2017-09-26",21.0764,21.3635,21.0672,21.2894,343200.0],["2017-09-27",21.4005,21.632,21.2801,21.595,360300.0],["2017-09-28",21.5394,21.7802,20.1689,21.5672,414400.0],["2017-09-29",22.2803,23.3545,22.2803,23.2248,1693500.0],["2017-10-02",23.2896,23.3359,22.8637,23.2619,715800.0],["2017-10-03",23.2063,23.2341,22.5025,22.521,621900.0],["2017-10-04",22.5025,22.6044,22.1691,22.2803,557900.0],["2017-10-05",22.1969,22.2988,22.0488,22.2247,390900.0],["2017-10-06",22.2803,22.4655,22.2154,22.234,313700.0],["2017-10-09",22.2247,22.7433,21.9376,21.9932,198100.0],["2017-10-10",22.0302,22.0765,21.808,21.9469,236800.0],["2017-10-11",21.9932,22.1414,21.808,21.9376,443200.0],["2017-10-12",21.9932,22.1043,21.8728,21.9562,330800.0],["2017-10-13",22.1228,22.1228,21.4098,21.4191,275900.0],["2017-10-16",21.4746,22.2154,21.0023,21.3357,421500.0],["2017-10-17",21.3264,21.9654,21.0857,21.2153,359100.0],["2017-10-18",21.345,21.632,21.2616,21.6228,267700.0],["2017-10-19",21.4746,21.6969,20.6597,21.6506,217200.0],["2017-10-20",21.7339,22.2062,21.7339,22.1877,346900.0],["2017-10-23",22.1877,22.2803,21.9654,21.9839,295900.0],["2017-10-24",22.0488,22.2803,21.9932,22.021,315800.0],["2017-10-25",21.9747,21.9747,21.6506,21.8913,225500.0],["2017-10-26",21.9284,22.308,21.9284,22.1784,228300.0],["2017-10-27",22.2247,22.2895,20.6505,20.8357,1301700.0],["2017-10-30",20.5301,20.8357,19.567,19.7337,1185000.0],["2017-10-31",19.7244,19.9652,19.5392,19.7522,1021500.0],["2017-11-01",19.7152,19.8355,19.2614,19.4837,525600.0],["2017-11-02",19.4744,19.9096,19.1318,19.8726,491500.0],["2017-11-03",20.03,20.03,19.4929,19.604,424200.0],["2017-11-06",19.6133,19.6874,19.4374,19.5485,294600.0],["2017-11-07",19.5485,19.8726,19.317,19.6874,706300.0],["2017-11-08",19.6503,19.9837,19.0855,19.9374,587200.0],["2017-11-09",19.817,19.9374,19.5577,19.7892,635200.0],["2017-11-10",19.7337,19.8078,19.4003,19.6503,514300.0],["2017-11-13",19.5022,19.6966,19.2429,19.6689,624300.0],["2017-11-14",19.6781,19.7337,19.4651,19.6689,399600.0],["2017-11-15",19.5948,19.6503,18.8447,19.0762,554400.0],["2017-11-16",19.1781,19.5114,19.1595,19.2429,562900.0],["2017-11-17",19.2799,19.4281,18.9095,19.0392,486400.0],["2017-11-20",19.0762,19.3262,18.8817,19.1966,299000.0],["2017-11-21",19.2892,19.78,19.1595,19.7615,479400.0],["2017-11-22",19.8078,19.9652,19.6133,19.6318,682800.0],["2017-11-24",19.6874,19.78,19.5763,19.6781,120200.0],["2017-11-27",19.6966,19.7707,19.5207,19.7152,530800.0],["2017-11-28",19.817,20.4652,19.7152,20.4375,456200.0],["2017-11-29",20.4375,20.9468,20.3634,20.919,367400.0],["2017-11-30",21.0116,21.3265,20.8357,21.1505,441300.0],["2017-12-01",21.1505,21.4098,20.7245,21.1783,422400.0],["2017-12-04",21.4005,21.6043,20.8171,20.9653,575900.0],["2017-12-05",20.9375,21.0209,20.4282,20.6412,370500.0],["2017-12-06",20.669,21.1227,20.5764,20.9283,488500.0],["2017-12-07",20.9097,21.2709,20.8912,21.2524,361200.0],["2017-12-08",21.3913,21.3913,20.9746,21.1135,385700.0],["2017-12-11",21.0579,21.1227,20.6686,20.7149,183700.0],["2017-12-12",20.7798,20.9096,20.6686,20.752,240600.0],["2017-12-13",20.8076,21.1413,20.752,21.0115,511600.0],["2017-12-14",21.0764,21.0764,20.5944,20.7057,293100.0],["2017-12-15",20.7057,21.1783,20.6871,21.0579,846000.0],["2017-12-18",21.2154,21.2154,20.9559,21.1042,294400.0],["2017-12-19",21.0115,21.3081,20.8818,21.1969,314800.0],["2017-12-20",21.3174,21.4935,21.1876,21.2988,212500.0],["2017-12-21",21.373,21.4564,21.1598,21.3452,505100.0],["2017-12-22",21.3359,21.8271,21.1227,21.7901,485000.0],["2017-12-26",21.7808,21.9662,21.4935,21.6603,259000.0],["2017-12-27",21.6881,21.8364,21.5491,21.8086,195300.0],["2017-12-28",21.7623,21.7623,21.5491,21.7344,196200.0],["2017-12-29",21.7715,21.9476,21.6325,21.6325,229000.0],["2018-01-02",21.8086,22.1237,21.7623,21.9106,292700.0],["2018-01-03",21.8271,21.9198,21.6974,21.8271,464800.0],["2018-01-04",21.8364,22.133,21.5398,21.6047,256000.0],["2018-01-05",21.614,21.8549,21.3637,21.5213,193600.0],["2018-01-08",21.5305,22.1237,21.3822,21.9662,889300.0],["2018-01-09",21.9754,22.1423,21.5676,21.7437,635700.0],["2018-01-10",21.7066,21.8642,21.2988,21.3915,960300.0],["2018-01-11",21.4935,21.892,21.4379,21.8642,509600.0],["2018-01-12",21.8642,21.8642,21.2988,21.4101,341700.0],["2018-01-16",21.512,21.5676,21.0857,21.2061,365600.0],["2018-01-17",21.2525,21.4749,20.9744,21.1135,440300.0],["2018-01-18",21.1876,21.5954,21.1876,21.5027,268800.0],["2018-01-19",21.4935,21.8364,21.3359,21.8364,338300.0],["2018-01-22",21.7808,21.9569,21.5491,21.8642,306200.0],["2018-01-23",21.8642,21.8642,21.512,21.6881,323700.0],["2018-01-24",21.6881,22.0403,21.5213,21.9013,1191200.0],["2018-01-25",22.0125,22.0125,21.1876,21.5398,461400.0],["2018-01-26",21.6047,21.8827,21.2988,21.6603,458800.0],["2018-01-29",21.6232,21.7993,21.4379,21.4935,270300.0],["2018-01-30",21.2803,21.3174,20.7891,20.9188,349600.0],["2018-01-31",21.1413,21.6603,20.9744,21.03,716300.0],["2018-02-01",20.8818,21.234,20.5203,21.0671,649000.0],["2018-02-02",20.8539,21.2803,20.5852,20.6408,578300.0],["2018-02-05",20.4832,20.7056,19.8251,19.853,493500.0],["2018-02-06",19.5193,20.4832,19.3061,19.8993,579700.0],["2018-02-07",19.8252,20.1496,19.7603,19.9271,435100.0],["2018-02-08",20.0291,20.1959,19.232,19.232,454300.0],["2018-02-09",19.4081,19.8344,18.6944,19.1115,576700.0],["2018-02-12",19.0837,20.4369,17.9622,18.6481,1583500.0],["2018-02-13",18.3051,19.9549,17.6378,19.7881,1451000.0],["2018-02-14",19.5193,20.0569,17.8139,18.991,821100.0],["2018-02-15",19.093,19.2505,18.6017,18.9817,511000.0],["2018-02-16",18.889,19.3154,18.7129,19.0373,379500.0],["2018-02-20",18.8612,18.889,18.4905,18.5739,819100.0],["2018-02-21",18.6017,18.8705,18.3793,18.3978,467700.0],["2018-02-22",18.472,18.8056,18.472,18.5739,715300.0],["2018-02-23",18.5739,18.8242,18.509,18.6017,397100.0],["2018-02-26",18.6851,18.8149,18.4442,18.5832,528500.0],["2018-02-27",18.5739,18.7407,18.3237,18.37,465200.0],["2018-02-28",18.3607,18.3885,18.0827,18.092,374600.0],["2018-03-01",18.1383,18.4256,17.8973,18.1198,470300.0],["2018-03-02",17.9807,18.4256,17.9159,18.3144,441600.0],["2018-03-05",18.1476,18.2403,17.851,18.0827,374100.0],["2018-03-06",18.1105,18.37,17.8602,18.0734,347100.0],["2018-03-07",17.9622,18.1476,17.749,17.9993,352600.0],["2018-03-08",18.0549,18.0549,17.8417,18.0271,325700.0],["2018-03-09",18.1198,18.6017,18.0734,18.4812,558100.0],["2018-03-12",18.4812,18.6017,18.2124,18.2588,221300.0],["2018-03-13",18.37,18.6295,17.5822,17.99,1310200.0],["2018-03-14",18.1105,18.5276,17.712,17.8695,452600.0],["2018-03-15",18.0271,18.2959,17.9159,18.0642,385500.0],["2018-03-16",18.0734,18.3144,18.0456,18.2773,554400.0],["2018-03-19",18.1939,18.3886,18.1568,18.3051,302000.0],["2018-03-20",18.3515,18.4256,18.1105,18.1661,418200.0],["2018-03-21",18.2125,18.5739,18.129,18.3978,414000.0],["2018-03-22",18.2401,18.4442,17.8319,17.8411,652200.0],["2018-03-23",17.8968,17.8968,17.3958,17.3958,353300.0],["2018-03-26",17.5443,17.6463,17.1546,17.3958,509300.0],["2018-03-27",17.4515,17.4515,16.7093,16.8948,481000.0],["2018-03-28",16.8113,16.9783,16.4773,16.6722,981900.0],["2018-03-29",16.7093,17.0804,16.6907,16.6907,1114500.0],["2018-04-02",16.7,16.9319,16.533,16.7278,953500.0],["2018-04-03",16.802,17.1732,16.802,17.0804,576700.0],["2018-04-04",16.9505,17.1732,16.7742,17.0989,549400.0],["2018-04-05",17.0804,17.0804,16.5608,16.8392,762900.0],["2018-04-06",16.5701,16.8392,16.2454,16.5052,891200.0],["2018-04-09",16.5237,16.7093,16.2918,16.3103,997100.0],["2018-04-10",16.3938,16.7371,16.3196,16.635,1283600.0],["2018-04-11",16.5979,16.8206,16.5887,16.7649,647700.0],["2018-04-12",16.8948,16.9969,16.7,16.7928,335600.0],["2018-04-13",16.8392,16.8392,16.6443,16.7,340000.0],["2018-04-16",16.8577,17.3494,16.8113,17.2195,459800.0],["2018-04-17",17.2845,17.3773,17.034,17.2567,329300.0],["2018-04-18",17.3216,17.535,17.3216,17.47,290000.0],["2018-04-19",17.4051,17.5628,17.2103,17.3123,297000.0],["2018-04-20",17.2288,17.3123,16.7,16.7557,447100.0],["2018-04-23",16.8113,17.0711,16.6072,16.7093,208600.0],["2018-04-24",16.7278,16.9876,16.4309,16.6072,523500.0],["2018-04-25",16.7,17.2288,16.6072,16.9227,1219600.0],["2018-04-26",17.0154,17.4793,16.5515,16.7835,1536900.0],["2018-04-27",16.7835,17.0247,16.635,16.9134,587700.0],["2018-04-30",16.9783,17.1917,16.5423,16.5423,982400.0],["2018-05-01",16.5144,16.5608,16.2732,16.4124,712700.0],["2018-05-02",16.366,16.7928,16.2175,16.5979,662800.0],["2018-05-03",16.6072,17.0989,16.301,16.4959,309100.0],["2018-05-04",16.4588,16.6072,16.2825,16.4773,548900.0],["2018-05-07",16.4309,16.5886,16.3196,16.3938,391400.0],["2018-05-08",16.2639,16.7742,16.2639,16.3753,701300.0],["2018-05-09",16.4402,16.5608,16.2732,16.468,510700.0],["2018-05-10",16.5051,16.7093,16.3381,16.5886,377400.0],["2018-05-11",16.5701,16.7649,16.4959,16.6072,709800.0],["2018-05-14",16.7835,16.8948,16.5887,16.7557,726400.0],["2018-05-15",16.5794,16.7093,16.4588,16.6629,693600.0],["2018-05-16",16.7185,16.8206,16.5979,16.7371,518500.0],["2018-05-17",16.7185,17.1268,16.5144,16.9412,433600.0],["2018-05-18",16.9505,17.3309,16.1248,17.2752,1036300.0],["2018-05-21",17.3494,17.9989,17.2567,17.4979,350000.0],["2018-05-22",17.7298,17.8133,17.3216,17.3865,547000.0],["2018-05-23",17.3309,17.3309,17.0433,17.1546,258200.0],["2018-05-24",17.1082,17.4608,17.1082,17.4236,252000.0],["2018-05-25",17.4329,17.5814,17.3773,17.4515,220600.0],["2018-05-29",17.3402,17.4979,17.2752,17.3773,443100.0],["2018-05-30",17.4237,17.8319,17.2381,17.7948,316400.0],["2018-05-31",17.804,17.8133,17.2103,17.3309,272500.0],["2018-06-01",17.4144,17.7205,17.4144,17.6556,421300.0],["2018-06-04",17.7298,17.7669,17.1824,17.3123,551900.0],["2018-06-05",17.3494,17.535,17.0247,17.1268,474400.0],["2018-06-06",17.2103,17.5257,16.9969,17.2195,376300.0],["2018-06-07",17.2845,17.535,17.2195,17.4886,461800.0],["2018-06-08",17.4515,17.8133,17.3958,17.7948,434100.0],["2018-06-11",17.8319,18.3143,17.804,18.2865,477200.0],["2018-06-12",18.3329,18.4999,18.1473,18.3236,342300.0],["2018-06-13",18.3143,18.3885,18.0267,18.036,357300.0],["2018-06-14",18.1288,18.1844,17.6092,17.637,642500.0],["2018-06-15",17.5535,18.0824,17.5257,18.036,902800.0],["2018-06-18",17.9246,18.2586,17.7298,18.0824,314900.0],["2018-06-19",17.971,18.1288,17.702,18.0638,396900.0],["2018-06-20",18.1288,18.1288,17.971,18.0638,367300.0],["2018-06-21",18.0731,18.2588,17.9617,18.036,990000.0],["2018-06-22",18.0638,18.1846,17.618,17.6552,633200.0],["2018-06-25",17.5995,17.6738,17.0144,17.1815,953700.0],["2018-06-26",17.2744,17.2837,16.9679,17.0794,772900.0],["2018-06-27",17.1629,17.4787,17.0422,17.1722,693200.0],["2018-06-28",17.1815,17.3301,16.9865,17.1908,366200.0],["2018-06-29",17.228,17.4323,17.2187,17.228,320200.0],["2018-07-02",17.1908,17.4973,17.1908,17.4509,246300.0],["2018-07-03",17.4973,17.6459,17.4787,17.618,202600.0],["2018-07-05",17.6459,17.8131,17.553,17.7852,375600.0],["2018-07-06",17.7945,18.1567,17.7109,18.0545,270700.0],["2018-07-09",18.1474,18.3982,17.8966,18.361,262300.0],["2018-07-10",18.4167,18.556,17.9988,18.1103,454700.0],["2018-07-11",18.0452,18.166,17.7295,17.8316,337100.0],["2018-07-12",17.9152,18.0081,17.7202,17.7666,212600.0],["2018-07-13",17.7573,17.8874,17.5159,17.553,286600.0],["2018-07-16",17.6923,17.8316,16.6057,16.7079,780700.0],["2018-07-17",16.6336,17.1165,16.6336,16.9958,670200.0],["2018-07-18",17.0422,17.2094,16.8286,17.1908,285900.0],["2018-07-19",17.3115,18.6211,17.0887,18.5096,755300.0],["2018-07-20",18.5096,19.4569,18.4074,19.3826,2480900.0],["2018-07-23",19.5219,19.977,19.3919,19.8284,926400.0],["2018-07-24",20.0141,20.1163,18.0174,18.3889,1411500.0],["2018-07-25",18.2588,18.426,17.7109,18.1288,837800.0],["2018-07-26",18.1474,18.1474,17.5344,17.8316,826900.0],["2018-07-27",17.8316,17.9152,17.5623,17.7388,592400.0],["2018-07-30",17.7109,17.9245,17.6552,17.7573,611900.0],["2018-07-31",17.9617,18.2589,17.8038,17.8224,753500.0],["2018-08-01",17.7852,18.101,17.6645,17.9245,654600.0],["2018-08-02",17.8502,18.3146,17.8038,18.2217,490200.0],["2018-08-03",18.361,18.361,17.8038,17.8224,335200.0],["2018-08-06",17.7573,17.9059,17.6366,17.8874,254700.0],["2018-08-07",17.9617,18.0917,17.7202,17.9338,203400.0],["2018-08-08",17.9338,17.9338,17.6552,17.8966,334800.0],["2018-08-09",17.9152,18.0638,17.7666,18.0081,217000.0],["2018-08-10",17.9431,18.3332,17.8038,18.2217,291500.0],["2018-08-13",18.1753,18.3146,18.0731,18.2496,321100.0],["2018-08-14",18.2867,18.5003,18.1753,18.2496,176300.0],["2018-08-15",18.1753,18.3517,17.8874,18.3239,390500.0],["2018-08-16",18.4074,18.556,18.2589,18.2589,231700.0],["2018-08-17",18.2496,18.426,18.0917,18.426,213600.0],["2018-08-20",18.4353,18.7418,18.2496,18.7046,268100.0],["2018-08-21",18.7325,19.0947,18.5189,18.9275,270000.0],["2018-08-22",18.9183,18.9554,18.6954,18.7975,236100.0],["2018-08-23",18.8068,18.8439,18.6211,18.7418,274400.0],["2018-08-24",18.7418,18.8718,18.4353,18.6861,243100.0],["2018-08-27",18.7697,19.1133,18.6489,19.0018,224800.0],["2018-08-28",19.0854,19.1504,18.8811,18.8997,266800.0],["2018-08-29",18.9647,19.2619,18.7697,19.1783,238000.0],["2018-08-30",19.1597,19.2062,18.974,19.0576,237400.0],["2018-08-31",19.0111,19.1597,18.4074,18.9925,274500.0],["2018-09-04",19.0204,19.2526,18.6489,18.9554,271300.0],["2018-09-05",18.9275,19.3919,18.7604,19.2619,219400.0],["2018-09-06",19.3176,19.4383,19.0854,19.2247,316300.0],["2018-09-07",19.2154,19.5776,18.9647,19.3733,383200.0],["2018-09-10",19.4476,19.977,19.3269,19.7448,587500.0],["2018-09-11",19.7448,19.8284,19.4105,19.5033,314800.0],["2018-09-12",19.4848,19.5126,19.2712,19.4755,298300.0],["2018-09-13",19.5498,19.5498,18.9926,19.2712,256300.0],["2018-09-14",19.2526,19.5962,19.2154,19.299,222200.0],["2018-09-17",19.2897,19.2897,18.5375,18.844,302200.0],["2018-09-18",18.8997,19.039,18.6953,18.9275,214700.0],["2018-09-19",18.9275,19.0483,18.7604,18.8904,276500.0],["2018-09-20",18.9927,19.1228,18.7974,18.8625,223300.0],["2018-09-21",18.9369,19.0856,18.472,18.5743,910100.0],["2018-09-24",18.5557,18.7138,18.314,18.4906,232700.0],["2018-09-25",18.4999,18.6115,18.1374,18.3977,221500.0],["2018-09-26",18.3698,18.723,18.2675,18.4627,279500.0],["2018-09-27",18.4535,18.4721,18.2768,18.314,237500.0],["2018-09-28",18.2768,18.4999,18.1746,18.3419,353200.0],["2018-10-01",18.3977,18.4813,17.8864,18.0351,301500.0],["2018-10-02",18.0537,18.1746,17.5517,17.6075,267600.0],["2018-10-03",17.6633,17.8957,17.4773,17.7934,606100.0],["2018-10-04",17.8027,17.8492,17.217,17.3379,324400.0],["2018-10-05",17.3286,17.3286,16.6871,16.9288,500000.0],["2018-10-08",16.901,17.2449,16.8266,17.059,362200.0],["2018-10-09",17.0776,17.5145,17.059,17.1705,562000.0],["2018-10-10",17.1241,17.1798,16.7336,16.7615,613900.0],["2018-10-11",16.808,17.3565,16.5105,16.5105,514100.0],["2018-10-12",16.6406,16.7336,16.4454,16.6406,341700.0],["2018-10-15",16.6406,16.9567,16.6406,16.8173,302200.0],["2018-10-16",16.9939,17.4122,16.7336,17.3844,385200.0],["2018-10-17",17.3658,17.403,16.7336,17.1612,465900.0],["2018-10-18",17.2635,18.4163,17.1241,18.3512,1058200.0],["2018-10-19",18.4163,18.4163,17.7562,18.1188,623700.0],["2018-10-22",18.1374,18.1467,17.5331,17.6075,539800.0],["2018-10-23",17.4308,17.5052,16.9939,17.3472,624500.0],["2018-10-24",17.2728,17.6075,17.217,17.2635,622600.0],["2018-10-25",17.5703,17.812,17.2542,17.5796,370600.0],["2018-10-26",17.4494,17.5796,17.0962,17.2914,439500.0],["2018-10-29",17.4866,17.905,17.1984,17.3844,342100.0],["2018-10-30",17.4122,18.0909,17.4122,18.063,242200.0],["2018-10-31",18.2117,18.3047,17.905,18.1002,345700.0],["2018-11-01",18.1002,18.3791,17.8864,18.2303,363200.0],["2018-11-02",18.314,18.4163,18.1467,18.2768,352000.0],["2018-11-05",18.3233,18.3326,17.9236,18.2118,307800.0],["2018-11-06",18.2582,18.7138,18.2489,18.6673,435000.0],["2018-11-07",18.7881,19.0298,18.4163,18.7231,383200.0],["2018-11-08",18.7138,18.9927,18.6394,18.7881,377600.0],["2018-11-09",18.7324,18.9834,18.2025,18.4535,228700.0],["2018-11-12",18.4628,18.6487,18.2117,18.2489,294900.0],["2018-11-13",18.314,18.5278,18.0072,18.1281,289800.0],["2018-11-14",18.2118,18.5278,18.0537,18.3419,436400.0],["2018-11-15",18.1653,18.7788,17.9886,18.6766,320600.0],["2018-11-16",18.6208,18.9276,18.4256,18.5836,314600.0],["2018-11-19",18.565,18.9648,18.3419,18.8811,519100.0],["2018-11-20",18.7231,18.8625,18.1746,18.2861,318300.0],["2018-11-21",18.3419,18.5743,18.314,18.3791,395300.0],["2018-11-23",18.2768,18.5557,18.2303,18.3791,77200.0],["2018-11-26",18.565,19.0019,17.4216,18.9183,383900.0],["2018-11-27",18.8253,18.8997,18.658,18.8811,261600.0],["2018-11-28",18.8997,19.2715,18.7602,19.0856,357700.0],["2018-11-29",19.0205,19.1972,18.8718,19.0763,242800.0],["2018-11-30",19.0298,19.6062,19.0298,19.2901,302900.0],["2018-12-03",19.5507,19.5507,18.7783,18.8249,256200.0],["2018-12-04",18.7411,18.8621,17.671,17.7547,496100.0],["2018-12-06",17.5593,18.1642,17.4291,18.127,347600.0],["2018-12-07",18.0711,18.1921,17.7454,17.9129,444300.0],["2018-12-10",17.9129,18.0432,17.5035,17.6338,471400.0],["2018-12-11",17.8571,17.9688,17.4477,17.7454,403000.0],["2018-12-12",17.9409,18.1177,17.4663,17.6152,327800.0],["2018-12-13",17.6245,18.3038,17.1034,17.2336,517200.0],["2018-12-14",17.0475,17.2243,16.6753,16.8335,483500.0],["2018-12-17",16.8428,17.1964,16.6567,16.8614,527400.0],["2018-12-18",16.8614,17.0475,16.5543,16.6381,467400.0],["2018-12-19",16.6009,16.9452,16.0425,16.21,270600.0],["2018-12-20",16.21,16.4055,16.0984,16.2659,319700.0],["2018-12-21",16.331,16.4706,16.0332,16.0984,740100.0],["2018-12-24",16.0332,16.4613,15.8192,16.1635,179100.0],["2018-12-26",16.1635,16.8521,16.0612,16.7684,418100.0],["2018-12-27",16.6195,17.0568,16.573,16.8521,431500.0],["2018-12-28",16.88,17.2057,16.666,16.9731,552800.0],["2018-12-31",17.0568,17.0941,16.5357,17.0289,441300.0],["2019-01-02",16.8428,17.1871,16.8149,17.0568,298200.0],["2019-01-03",16.9731,16.9731,16.6474,16.7963,270000.0],["2019-01-04",16.9917,17.4291,16.6939,17.2429,467700.0],["2019-01-07",17.1499,17.6524,17.0941,17.4477,363500.0],["2019-01-08",17.6989,17.9688,16.8707,17.8292,392000.0],["2019-01-09",17.8385,18.127,17.8013,18.006,240600.0],["2019-01-10",17.9222,18.0525,17.8013,17.9874,183200.0],["2019-01-11",17.9595,18.1363,17.8571,17.9222,332200.0],["2019-01-14",17.8106,17.9502,17.5965,17.7454,258900.0],["2019-01-15",17.8292,17.8664,17.5779,17.7361,260700.0],["2019-01-16",17.7268,17.9874,17.6617,17.7827,223600.0],["2019-01-17",17.8106,18.3131,17.7827,18.22,269700.0],["2019-01-18",18.3224,18.6667,18.22,18.5643,311700.0],["2019-01-22",18.3875,18.8156,18.2293,18.6667,833300.0],["2019-01-23",18.9086,19.5693,18.3131,18.3875,1077500.0],["2019-01-24",18.4247,18.6388,18.1828,18.2852,247700.0],["2019-01-25",18.4154,18.6388,18.3503,18.4713,377000.0],["2019-01-28",18.4433,18.5364,18.3038,18.4713,416900.0],["2019-01-29",18.5829,18.6946,18.3689,18.4713,533800.0],["2019-01-30",18.4527,19.1878,18.2479,19.0017,475800.0],["2019-01-31",18.9458,19.0947,18.4619,18.6201,441800.0],["2019-02-01",18.5922,18.8714,18.3224,18.7039,347400.0],["2019-02-04",18.6853,19.2343,18.5178,19.0854,345400.0],["2019-02-05",19.1133,19.2343,19.011,19.0947,240900.0],["2019-02-06",19.0854,19.3087,18.8621,18.9272,140000.0],["2019-02-07",18.8156,19.1413,18.797,18.9272,317200.0],["2019-02-08",18.8249,19.011,18.5736,18.769,267500.0],["2019-02-11",18.8249,18.9458,18.5922,18.9365,227500.0],["2019-02-12",19.0017,19.3553,18.9738,19.3367,247600.0],["2019-02-13",19.3274,19.6531,19.2901,19.6251,197600.0],["2019-02-14",19.5414,19.8392,19.5228,19.6624,255000.0],["2019-02-15",19.7182,19.8019,19.2994,19.3925,451600.0],["2019-02-19",19.3832,19.6903,19.2157,19.5507,370900.0],["2019-02-20",19.6158,19.8485,19.5321,19.6717,677400.0],["2019-02-21",19.681,19.7647,19.3646,19.4948,233400.0],["2019-02-22",19.4855,19.4855,19.0947,19.3553,383000.0],["2019-02-25",19.439,19.6065,19.1692,19.2064,350800.0],["2019-02-26",19.1599,19.3181,18.9924,19.2064,548700.0],["2019-02-27",19.2064,19.2715,18.7225,18.8342,394300.0],["2019-02-28",18.8063,18.8063,18.4899,18.6946,443300.0],["2019-03-01",18.8621,18.8621,18.6015,18.6946,329200.0],["2019-03-04",18.7318,18.8249,18.3503,18.3689,399400.0],["2019-03-05",18.3968,18.3968,18.0897,18.1921,549300.0],["2019-03-06",18.1363,18.2479,17.9222,18.2014,648900.0],["2019-03-07",18.1828,18.4061,18.0618,18.3317,442000.0],["2019-03-08",18.0991,18.5364,18.0897,18.4433,462200.0],["2019-03-11",18.4433,19.0017,18.3782,18.8807,753900.0],["2019-03-12",18.9365,18.9458,18.5457,18.8807,476000.0],["2019-03-13",18.89,19.2622,18.797,19.0947,529400.0],["2019-03-14",19.0668,19.2436,18.8249,18.9831,341500.0],["2019-03-15",18.9831,19.1133,18.6202,18.6481,664600.0],["2019-03-18",18.6574,18.8528,18.5736,18.7132,330600.0],["2019-03-19",18.7132,18.7132,18.1456,18.1642,384700.0],["2019-03-20",18.0804,18.1828,17.7547,17.8013,537000.0],["2019-03-21",17.7174,18.0528,17.7174,18.0435,378200.0],["2019-03-22",18.0155,18.0155,17.6802,17.6988,443900.0],["2019-03-25",17.6895,17.8013,17.5032,17.5125,350600.0],["2019-03-26",17.5963,17.913,17.5684,17.8851,967600.0],["2019-03-27",17.8572,18.1459,17.7267,17.9317,268200.0],["2019-03-28",17.9317,18.1366,17.9037,18.0714,310800.0],["2019-03-29",18.2111,18.2111,17.8013,17.9596,356500.0],["2019-04-01",18.0528,18.2763,17.9783,17.9969,468600.0],["2019-04-02",18.0062,18.1459,17.8478,17.9317,386300.0],["2019-04-03",17.9876,18.2018,17.8665,17.8665,150400.0],["2019-04-04",17.8572,18.1739,17.8013,18.0341,276800.0],["2019-04-05",18.0714,18.2298,18.0155,18.0621,237600.0],["2019-04-08",17.9503,18.2111,17.8106,18.2111,217000.0],["2019-04-09",18.0528,18.1552,17.9783,18.0062,166900.0],["2019-04-10",17.9969,18.2204,17.9317,18.1552,288300.0],["2019-04-11",18.1925,18.3788,18.0341,18.2298,165900.0],["2019-04-12",18.3602,18.4626,18.0993,18.1739,257600.0],["2019-04-15",18.2018,18.3788,17.9037,17.9876,205000.0],["2019-04-16",17.8851,18.1552,17.7174,18.1273,228400.0],["2019-04-17",18.2111,18.3602,18.0248,18.0807,248000.0],["2019-04-18",17.9876,18.8353,17.941,18.7048,622400.0],["2019-04-22",18.798,19.5432,18.649,19.1427,1113000.0],["2019-04-23",19.2358,19.4128,18.3881,18.9563,695800.0],["2019-04-24",18.9936,19.2544,18.9005,19.0122,492700.0],["2019-04-25",18.9657,19.0961,18.5465,18.6396,376700.0],["2019-04-26",18.5837,18.9657,18.5372,18.8911,396200.0],["2019-04-29",18.947,19.0681,18.5372,18.6862,640300.0],["2019-04-30",18.6583,18.7421,18.2391,18.3322,307300.0],["2019-05-01",18.3788,18.3788,17.9689,18.0155,501100.0],["2019-05-02",17.9876,18.3416,17.9689,18.3416,257800.0],["2019-05-03",18.3229,18.6489,18.2763,18.5651,220000.0],["2019-05-06",18.3509,18.8259,18.3509,18.6489,298600.0],["2019-05-07",18.5185,18.5651,18.0807,18.2484,207500.0],["2019-05-08",18.2298,18.3509,17.8758,17.8944,329000.0],["2019-05-09",17.8106,18.2484,17.8106,18.1459,268900.0],["2019-05-10",18.0807,18.2298,17.8478,18.0994,234500.0],["2019-05-13",17.8199,17.8478,17.5498,17.7454,571500.0],["2019-05-14",17.8199,18.1739,17.6802,18.1366,347900.0],["2019-05-15",18.09,18.3043,18.0528,18.267,243400.0],["2019-05-16",18.267,18.5931,18.267,18.3602,301800.0],["2019-05-17",18.2484,18.5279,18.2205,18.3229,986800.0],["2019-05-20",18.2205,18.5372,18.2205,18.3416,182800.0],["2019-05-21",18.4254,18.4626,18.1925,18.2484,168800.0],["2019-05-22",18.1459,18.2111,17.6615,17.792,287300.0],["2019-05-23",17.6895,17.7826,17.5125,17.587,321000.0],["2019-05-24",17.6709,17.7733,17.3635,17.6336,212400.0],["2019-05-28",17.6336,17.6429,17.2517,17.3914,283300.0],["2019-05-29",17.3541,17.3728,16.9256,17.0374,509100.0],["2019-05-30",17.0747,17.084,16.7487,16.8698,207600.0],["2019-05-31",16.7393,16.8139,16.4413,16.6555,501300.0],["2019-06-03",16.6555,17.1399,16.6555,16.8977,329000.0],["2019-06-04",17.0654,17.5032,17.0188,17.3914,318700.0],["2019-06-05",17.4194,17.6057,17.233,17.4473,223600.0],["2019-06-06",17.4287,17.5498,16.8511,17.1306,251400.0],["2019-06-07",17.1306,17.2703,17.0933,17.1958,317500.0],["2019-06-10",17.0933,17.4659,17.0933,17.3728,568200.0],["2019-06-11",17.2703,17.6802,16.6741,17.4473,455100.0],["2019-06-12",17.438,17.5777,17.2703,17.4752,295500.0],["2019-06-13",17.4193,17.8013,17.4193,17.792,279400.0],["2019-06-14",17.7826,17.9317,17.587,17.7733,350700.0],["2019-06-17",17.7547,17.9689,17.3076,17.3728,267100.0],["2019-06-18",17.3821,17.4846,16.935,17.0188,347900.0],["2019-06-19",16.935,16.9908,16.758,16.8884,554800.0],["2019-06-20",17.0562,17.1868,16.9816,17.0096,304700.0],["2019-06-21",16.9537,17.0189,16.4221,16.4221,416300.0],["2019-06-24",16.4221,16.6179,16.1237,16.2076,321900.0],["2019-06-25",16.2636,16.4781,16.133,16.4035,1089100.0],["2019-06-26",16.4501,16.7485,16.4314,16.6739,371300.0],["2019-06-27",16.7392,17.1215,16.6273,16.9164,395600.0],["2019-06-28",16.9443,17.1588,16.8324,16.8511,1891100.0],["2019-07-01",16.907,17.1495,16.6646,17.1309,416900.0],["2019-07-02",17.1588,17.2241,16.8697,16.9723,264900.0],["2019-07-03",16.991,17.1308,16.8884,16.935,145000.0],["2019-07-05",16.8884,17.1215,16.7672,17.0749,190900.0],["2019-07-08",17.0376,17.0749,16.9443,16.963,185900.0],["2019-07-09",16.9257,16.9537,16.6926,16.8324,276400.0],["2019-07-10",16.8418,16.8791,16.4501,16.5433,299200.0],["2019-07-11",16.4221,16.7578,16.2822,16.5806,449800.0],["2019-07-12",16.6459,17.4106,16.4874,17.3453,451500.0],["2019-07-15",17.3453,17.4106,17.1868,17.3267,313300.0],["2019-07-16",17.4479,18.0354,17.4479,17.6064,578300.0],["2019-07-17",17.4666,17.709,16.9537,17.3733,249700.0],["2019-07-18",17.6717,18.4551,17.1588,18.3711,575300.0],["2019-07-19",18.4084,18.9773,18.3991,18.5856,839600.0],["2019-07-22",18.6416,18.8934,18.5763,18.6229,299300.0],["2019-07-23",18.7068,18.7628,18.3805,18.511,598600.0],["2019-07-24",18.4737,18.8467,18.3059,18.7442,604500.0],["2019-07-25",18.7441,18.9027,18.4644,18.6229,360100.0],["2019-07-26",18.6322,18.7441,18.4644,18.6322,660300.0],["2019-07-29",18.7814,18.7814,18.511,18.6322,391600.0],["2019-07-30",18.483,18.912,18.4551,18.8934,272300.0],["2019-07-31",18.8747,19.0612,18.3432,18.5017,634700.0],["2019-08-01",18.4644,18.6322,18.1193,18.1939,607700.0],["2019-08-02",18.138,18.4364,18.0354,18.2686,266300.0],["2019-08-05",18.1007,18.2312,17.5691,17.8023,500100.0],["2019-08-06",17.8396,18.138,17.7183,18.1287,247500.0],["2019-08-07",17.9701,18.2313,17.8489,18.1566,498800.0],["2019-08-08",18.2685,18.7535,18.2685,18.7068,206200.0],["2019-08-09",18.6229,18.6229,18.4271,18.483,527200.0],["2019-08-12",18.4457,18.4644,18.0354,18.0354,317600.0],["2019-08-13",18.0727,18.5856,17.9701,18.4178,185400.0],["2019-08-14",18.1939,18.2685,17.9235,18.1007,153700.0],["2019-08-15",18.1566,18.2313,17.8209,17.9422,179800.0],["2019-08-16",18.0447,18.4271,18.0447,18.3618,261900.0],["2019-08-19",18.5856,18.6509,18.3525,18.4084,341300.0],["2019-08-20",18.3898,18.7255,18.2592,18.7068,345700.0],["2019-08-21",18.8561,18.9586,18.6882,18.8374,150000.0],["2019-08-22",18.8281,18.9213,18.6509,18.6602,210500.0],["2019-08-23",18.5856,18.6695,18.0074,18.0634,189900.0],["2019-08-26",18.2406,18.2499,17.9608,18.2499,158200.0],["2019-08-27",18.4364,18.8094,18.4178,18.5203,378800.0],["2019-08-28",18.511,18.7162,18.3898,18.539,200900.0],["2019-08-29",18.7162,19.1451,18.6136,18.9866,236800.0],["2019-08-30",19.0705,19.2384,19.0705,19.1824,354700.0],["2019-09-03",19.1078,19.2384,18.884,19.0612,275000.0],["2019-09-04",19.2757,19.4436,19.0985,19.2943,191300.0],["2019-09-05",20.1243,20.4414,19.8539,20.2642,610200.0],["2019-09-06",20.2362,20.5067,20.0124,20.1057,270700.0],["2019-09-09",20.1709,20.4321,20.0963,20.4227,292200.0],["2019-09-10",20.5346,20.7864,20.488,20.7491,560000.0],["2019-09-11",20.7771,20.7771,20.4414,20.6838,535200.0],["2019-09-12",20.6652,20.7211,20.3575,20.6838,554500.0],["2019-09-13",20.7584,20.7864,20.4134,20.4694,276200.0],["2019-09-16",20.3108,20.4973,20.1616,20.2082,225500.0],["2019-09-17",20.1057,20.115,19.7886,20.0684,239200.0],["2019-09-18",19.9098,19.9285,19.6487,19.8632,339300.0],["2019-09-19",19.8912,19.9939,19.7045,19.8259,223200.0],["2019-09-20",19.8539,20.1059,19.7512,20.0499,706100.0],["2019-09-23",19.9565,20.1339,19.7792,19.7979,324900.0],["2019-09-24",19.8352,20.0125,19.4618,19.4898,256100.0],["2019-09-25",19.5272,19.9565,19.5272,19.8632,297800.0],["2019-09-26",19.8445,19.9099,19.7512,19.8259,131100.0],["2019-09-27",19.9005,20.0779,19.7325,19.8539,294000.0],["2019-09-30",19.9472,20.1152,19.8259,20.0779,542300.0],["2019-10-01",20.1712,20.2926,19.4432,19.5458,359700.0],["2019-10-02",19.5085,20.0406,19.2845,19.9939,571400.0],["2019-10-03",20.0032,20.1619,19.5365,19.8352,445100.0],["2019-10-04",19.8819,20.0219,19.5738,19.9659,283900.0],["2019-10-07",19.9285,20.1992,19.7232,20.1059,341600.0],["2019-10-08",19.9379,20.0125,19.7325,19.8072,271400.0],["2019-10-09",19.8912,20.0405,19.7139,19.7419,224500.0],["2019-10-10",19.7885,20.0872,19.5832,20.0032,362100.0],["2019-10-11",20.1712,20.4139,20.0686,20.1992,435700.0],["2019-10-14",20.1059,20.2459,19.8912,19.9379,195300.0],["2019-10-15",19.9099,20.3112,19.8819,20.1712,398200.0],["2019-10-16",20.2272,20.6193,19.9285,20.4699,366700.0],["2019-10-17",20.6193,20.806,20.3299,20.4606,301000.0],["2019-10-18",20.4046,20.7686,20.3579,20.6286,320600.0],["2019-10-21",20.7873,21.0486,20.5726,20.6939,512100.0],["2019-10-22",20.7873,20.9273,20.5913,20.8713,306700.0],["2019-10-23",20.918,21.058,20.7033,21.0206,222100.0],["2019-10-24",20.974,21.002,20.6193,20.7406,201700.0],["2019-10-25",20.722,21.1233,20.6846,20.9926,295100.0],["2019-10-28",20.9926,21.198,20.834,20.89,192000.0],["2019-10-29",20.862,21.1513,20.7686,20.8153,240400.0],["2019-10-30",20.5633,21.1793,20.5166,20.6379,322000.0],["2019-10-31",19.9099,20.3019,19.3125,19.5085,394600.0],["2019-11-01",19.5365,19.9379,19.4338,19.9099,301800.0],["2019-11-04",19.9939,20.3486,19.9285,20.3112,292700.0],["2019-11-05",20.4699,20.6566,20.3112,20.5446,286600.0],["2019-11-06",20.5166,20.6753,20.4699,20.5819,302500.0],["2019-11-07",20.6939,20.8993,20.5446,20.6473,270300.0],["2019-11-08",20.6379,20.8246,20.6193,20.6846,191400.0],["2019-11-11",20.6286,20.6286,20.4793,20.5913,192700.0],["2019-11-12",20.5819,20.6473,20.4046,20.5446,205400.0],["2019-11-13",20.4233,20.4233,20.0872,20.2179,198600.0],["2019-11-14",20.1432,20.3392,20.0592,20.1619,210400.0],["2019-11-15",20.3112,20.3112,20.0499,20.1712,388300.0],["2019-11-18",20.1712,20.3299,20.0779,20.3019,261600.0],["2019-11-19",20.3112,20.3486,20.0312,20.3019,512600.0],["2019-11-20",20.2646,20.3673,19.6392,19.7139,284700.0],["2019-11-21",19.7232,19.7885,19.3965,19.6859,199400.0],["2019-11-22",19.7045,19.7885,19.5272,19.5832,228300.0],["2019-11-25",19.6578,20.0406,19.6112,19.8725,196100.0],["2019-11-26",19.8539,20.0872,19.6765,19.9939,177800.0],["2019-11-27",20.0872,20.1432,19.8352,20.0032,98000.0],["2019-11-29",19.9752,20.1059,19.9192,19.9845,81900.0],["2019-12-02",19.9939,20.1339,19.6485,19.7139,214300.0],["2019-12-03",19.5645,19.5645,19.2005,19.3405,134600.0],["2019-12-04",19.3125,19.6858,19.0791,19.0885,305800.0],["2019-12-05",19.1538,19.2845,18.9951,19.0511,359700.0],["2019-12-06",19.2471,19.6672,19.2471,19.5365,250600.0],["2019-12-09",19.4618,19.7421,19.4618,19.714,189500.0],["2019-12-10",19.6953,19.7421,19.5365,19.6206,142400.0],["2019-12-11",19.6767,19.8542,19.5365,19.6393,117200.0],["2019-12-12",19.6113,19.9383,19.5178,19.7047,163800.0],["2019-12-13",19.6766,19.8822,19.5458,19.7514,208300.0],["2019-12-16",19.8168,20.0504,19.6206,19.6393,198000.0],["2019-12-17",19.6206,19.7607,19.5085,19.6299,291800.0],["2019-12-18",19.6393,19.6486,19.4057,19.4804,142000.0],["2019-12-19",19.4244,19.5085,19.3029,19.4337,151500.0],["2019-12-20",19.4244,19.5458,19.2469,19.4618,568300.0],["2019-12-23",19.4524,19.5178,19.2282,19.2375,144800.0],["2019-12-24",19.2188,19.4804,19.1161,19.4244,333500.0],["2019-12-26",19.4991,19.686,19.3216,19.658,807600.0],["2019-12-27",19.7701,19.8075,19.3964,19.5458,865700.0],["2019-12-30",19.5458,19.5832,19.3029,19.3777,179200.0],["2019-12-31",19.2936,19.7234,19.2936,19.6673,264100.0],["2020-01-02",19.7701,19.7981,19.3683,19.4711,175400.0],["2020-01-03",19.2282,19.3123,19.0787,19.2936,278800.0],["2020-01-06",19.06,19.088,18.6956,19.0039,313100.0],["2020-01-07",19.0133,19.0974,18.9199,19.0507,141400.0],["2020-01-08",19.032,19.2188,18.9199,19.0039,169000.0],["2020-01-09",19.0133,19.2002,18.9946,19.1721,219800.0],["2020-01-10",19.1441,19.3403,19.0507,19.2842,163100.0],["2020-01-13",19.2188,19.387,19.1161,19.3683,157200.0],["2020-01-14",19.2749,19.686,19.2188,19.5365,240800.0],["2020-01-15",19.4991,19.7234,19.415,19.5085,211400.0],["2020-01-16",19.6393,19.9569,19.5645,19.7421,272200.0],["2020-01-17",19.7607,19.9196,19.5178,19.6299,191900.0],["2020-01-21",19.6206,19.714,19.359,19.3964,179900.0],["2020-01-22",19.5178,19.5178,18.9105,19.0226,210200.0],["2020-01-23",18.8638,19.2095,18.378,18.9292,496100.0],["2020-01-24",18.8918,18.8918,18.1257,18.2472,598300.0],["2020-01-27",17.9762,18.0323,17.7426,17.8921,295100.0],["2020-01-28",17.8921,18.0229,17.7239,17.7333,278100.0],["2020-01-29",17.7893,18.1537,17.7613,17.7707,259100.0],["2020-01-30",17.5931,17.8734,17.5184,17.8454,202800.0],["2020-01-31",17.7333,17.8174,17.3969,17.4623,255600.0],["2020-02-03",17.6492,17.8734,17.5931,17.7987,1029400.0],["2020-02-04",17.9388,18.107,17.7707,17.9482,204500.0],["2020-02-05",18.0977,18.3873,17.9388,18.2845,214000.0],["2020-02-06",18.378,18.5274,18.1631,18.2004,206200.0],["2020-02-07",18.3406,18.8358,18.135,18.434,293700.0],["2020-02-10",18.378,18.4714,18.1724,18.3126,191100.0],["2020-02-11",18.3499,18.6209,18.2472,18.3873,255100.0],["2020-02-12",18.4807,18.7797,18.3593,18.7143,212500.0],["2020-02-13",18.5742,18.9292,18.5742,18.9292,194500.0],["2020-02-14",18.9479,18.9479,18.4527,18.5368,145100.0],["2020-02-18",18.462,18.7704,18.3219,18.462,165100.0],["2020-02-19",18.5274,18.8171,18.3406,18.7143,149300.0],["2020-02-20",18.6489,18.8077,18.462,18.761,202900.0],["2020-02-21",18.7143,18.8077,18.4901,18.6582,173000.0],["2020-02-24",18.1163,18.1444,17.8454,18.0696,150100.0],["2020-02-25",18.0696,18.079,17.425,17.5464,297900.0],["2020-02-26",17.6585,17.8174,17.0886,17.0886,128400.0],["2020-02-27",16.7429,17.3035,16.5093,16.9671,402900.0],["2020-02-28",16.5467,16.9765,16.3505,16.7336,504700.0],["2020-03-02",16.8083,16.9578,16.472,16.9204,348700.0],["2020-03-03",16.9204,17.2101,16.6308,16.7896,276100.0],["2020-03-04",16.9578,17.1727,16.6214,17.0979,282200.0],["2020-03-05",16.7336,17.0232,16.6682,16.8176,286800.0],["2020-03-06",16.3879,16.9765,16.3318,16.9671,293000.0],["2020-03-09",16.1917,16.556,15.7152,15.7712,318600.0],["2020-03-10",16.1263,16.3879,15.6965,16.1076,393400.0],["2020-03-11",15.7525,16.1823,15.5563,15.9114,451100.0],["2020-03-12",15.2106,15.6217,14.622,14.949,535800.0],["2020-03-13",15.5096,16.3785,15.1452,16.2103,718300.0],["2020-03-16",14.9023,16.0422,14.6687,14.7435,513600.0],["2020-03-17",15.5003,16.7896,15.1265,16.7522,664300.0],["2020-03-18",16.1169,17.4436,15.3975,15.7619,664000.0],["2020-03-19",15.7806,16.847,15.7151,16.3325,549500.0],["2020-03-20",16.2951,16.2951,15.1913,15.6496,659600.0],["2020-03-23",15.7525,15.8648,14.9761,15.5187,516500.0],["2020-03-24",16.3699,16.8095,15.9957,16.7441,862500.0],["2020-03-25",16.7628,17.4082,16.2764,16.5196,396900.0],["2020-03-26",16.5757,17.1837,16.4073,17.0247,439000.0],["2020-03-27",16.4073,17.324,16.2483,16.6599,416100.0],["2020-03-30",16.8096,17.7263,16.6038,17.3802,396400.0],["2020-03-31",17.3147,17.5953,16.9312,17.3708,486300.0],["2020-04-01",16.8657,17.4831,16.2389,16.3793,1087600.0],["2020-04-02",16.2109,16.716,16.108,16.6599,645500.0],["2020-04-03",16.5757,16.9779,16.2857,16.875,509600.0],["2020-04-06",17.3334,17.9134,17.0621,17.7543,497800.0],["2020-04-07",18.035,18.3717,17.586,17.9975,496600.0],["2020-04-08",18.2033,18.4465,18.035,18.3062,257200.0],["2020-04-09",18.6336,19.0546,18.2127,18.9517,274500.0],["2020-04-13",18.8114,18.8114,17.7917,17.9882,252400.0],["2020-04-14",18.3904,18.3904,17.9601,18.0911,287300.0],["2020-04-15",17.7356,18.0817,17.5018,18.0256,284000.0],["2020-04-16",18.035,18.484,17.6982,18.4185,337000.0],["2020-04-17",18.7739,18.9797,18.194,18.2314,528300.0],["2020-04-20",17.9788,18.0537,17.2586,17.4737,319000.0],["2020-04-21",17.1369,17.9227,16.9686,17.7917,336100.0],["2020-04-22",18.1098,18.2501,17.5298,17.7543,340900.0],["2020-04-23",17.8853,18.2782,17.6608,18.063,347900.0],["2020-04-24",18.222,18.6056,18.0443,18.5027,254700.0],["2020-04-27",18.7085,19.2697,18.6523,19.1107,303700.0],["2020-04-28",19.2791,19.5316,19.0546,19.0546,297500.0],["2020-04-29",19.4942,19.6252,19.0172,19.1949,430800.0],["2020-04-30",18.9891,19.251,18.2501,18.3249,367000.0],["2020-05-01",18.063,18.7459,17.6327,18.6149,341300.0],["2020-05-04",18.5214,18.6991,18.2501,18.4933,387500.0],["2020-05-05",18.6991,18.9143,18.484,18.6149,317200.0],["2020-05-06",18.7085,18.8955,18.3156,18.3717,187400.0],["2020-05-07",18.6336,18.8394,18.222,18.2875,194400.0],["2020-05-08",18.5307,18.8301,18.4465,18.6617,175600.0],["2020-05-11",18.4465,19.1388,18.3998,19.0359,335500.0],["2020-05-12",19.1481,19.3165,18.4091,18.4185,234400.0],["2020-05-13",18.3062,18.3249,17.7917,17.9321,196200.0],["2020-05-14",17.6608,17.8572,17.165,17.5485,444000.0],["2020-05-15",17.455,17.9788,17.3427,17.7917,482200.0],["2020-05-18",18.3343,18.8955,18.2501,18.7365,447400.0],["2020-05-19",18.7646,19.1949,18.6898,18.7085,353600.0],["2020-05-20",18.9236,19.41,18.0162,19.0171,299400.0],["2020-05-21",19.0639,19.2884,18.8207,18.8955,267000.0],["2020-05-22",18.9423,19.3726,18.9049,19.2604,222400.0],["2020-05-26",19.541,19.9152,19.541,19.7561,405100.0],["2020-05-27",20.0368,20.3735,19.6158,20.2893,425600.0],["2020-05-28",20.4483,20.8506,20.2613,20.4483,371300.0],["2020-05-29",20.3267,20.6728,20.2519,20.4858,553800.0],["2020-06-01",20.4951,20.6729,20.1022,20.1771,367900.0],["2020-06-02",20.2426,20.5887,20.1584,20.3454,353100.0],["2020-06-03",20.598,20.598,19.9058,20.1116,378500.0],["2020-06-04",19.9526,20.1397,19.7561,19.9619,385700.0],["2020-06-05",20.4577,20.4858,19.8123,20.0461,439400.0],["2020-06-08",20.1303,20.149,19.7748,19.8123,623100.0],["2020-06-09",19.6065,19.7748,19.4755,19.5971,328800.0],["2020-06-10",19.5971,20.1864,19.4849,19.6532,491900.0],["2020-06-11",19.1762,19.3726,18.6336,18.6991,280000.0],["2020-06-12",19.12,19.2697,18.2127,18.6149,274900.0],["2020-06-15",18.063,19.3445,18.0162,19.251,457300.0],["2020-06-16",19.6907,19.7094,19.1388,19.2884,186200.0],["2020-06-17",19.382,19.7187,19.2978,19.569,198700.0],["2020-06-18",19.5503,19.7095,19.3818,19.5503,198400.0],["2020-06-19",19.7563,19.7563,18.8762,19.0634,546500.0],["2020-06-22",18.9324,19.2507,18.7451,19.0822,195700.0],["2020-06-23",19.0728,19.3443,19.0447,19.1758,361000.0],["2020-06-24",19.1009,19.1852,18.9043,18.9417,266100.0],["2020-06-25",18.9136,18.9136,18.5297,18.8387,406100.0],["2020-06-26",18.6983,19.1571,18.6983,19.026,589400.0],["2020-06-29",19.129,19.3631,19.0353,19.1852,212800.0],["2020-06-30",19.1196,19.5878,19.1196,19.4941,351800.0],["2020-07-01",19.6533,19.6908,19.129,19.2507,284400.0],["2020-07-02",19.4661,19.5971,19.3443,19.4286,201700.0],["2020-07-06",19.6533,19.7469,19.3724,19.438,235300.0],["2020-07-07",19.3162,19.8125,19.2226,19.6627,355700.0],["2020-07-08",19.6908,20.084,19.4099,19.8125,924000.0],["2020-07-09",19.8406,19.981,19.5035,19.5222,446900.0],["2020-07-10",19.5878,19.775,19.4473,19.6627,218300.0],["2020-07-13",19.7001,19.7844,19.2975,19.3537,474300.0],["2020-07-14",19.3631,19.644,19.2226,19.6346,203100.0],["2020-07-15",19.7469,19.8593,19.438,19.5222,648900.0],["2020-07-16",19.7657,20.8143,19.7095,19.9904,565600.0],["2020-07-17",20.3836,21.3012,20.3181,20.7582,535400.0],["2020-07-20",20.9642,20.9642,19.9904,20.0185,549600.0],["2020-07-21",20.0278,20.4586,20.0278,20.1496,728400.0],["2020-07-22",19.6627,19.7376,18.8013,18.9417,2282000.0],["2020-07-23",18.9511,19.2132,18.6421,19.1477,980100.0],["2020-07-24",19.0353,19.4192,18.9885,19.0728,455100.0],["2020-07-27",19.1009,19.4286,18.9604,19.2413,531500.0],["2020-07-28",19.2226,19.2226,18.7264,18.8855,473000.0],["2020-07-29",18.9417,19.3537,18.9043,18.9885,369300.0],["2020-07-30",18.7732,19.0541,18.4923,18.9885,438600.0],["2020-07-31",18.9136,19.129,18.6327,18.9979,420000.0],["2020-08-03",19.0073,19.1477,18.8949,18.9323,285700.0],["2020-08-04",18.8949,19.2039,18.7825,19.1571,253600.0],["2020-08-05",19.3162,19.3162,18.6983,18.9136,614600.0],["2020-08-06",18.8387,19.129,18.8106,18.9979,263400.0],["2020-08-07",18.8855,19.3911,18.8855,19.1945,341000.0],["2020-08-10",19.2788,19.6627,19.2413,19.4473,328500.0],["2020-08-11",19.569,19.8593,19.3443,19.5971,660800.0],["2020-08-12",19.7282,20.1589,19.6908,19.7376,238700.0],["2020-08-13",19.7282,19.7282,19.335,19.4661,162800.0],["2020-08-14",19.4286,19.6065,19.3256,19.4005,230100.0],["2020-08-17",19.3631,19.5035,19.2507,19.3069,441000.0],["2020-08-18",19.2601,19.2882,19.0915,19.2039,205700.0],["2020-08-19",19.232,19.4286,19.1945,19.2226,202800.0],["2020-08-20",19.0634,19.335,18.9511,19.1664,190300.0],["2020-08-21",19.1477,19.541,19.1102,19.5222,362400.0],["2020-08-24",19.5784,19.5971,19.2132,19.3069,221100.0],["2020-08-25",19.3724,19.5316,19.2507,19.4567,383300.0],["2020-08-26",19.4005,19.775,19.2882,19.7657,267600.0],["2020-08-27",19.8125,19.8687,19.672,19.6908,222600.0],["2020-08-28",19.7844,19.7844,19.3443,19.541,223100.0],["2020-08-31",19.541,19.7095,19.3537,19.3724,220300.0],["2020-09-01",19.3069,20.0278,19.1477,19.4286,185300.0],["2020-09-02",19.4005,19.4848,19.0354,19.3256,343200.0],["2020-09-03",19.3724,19.4941,19.0166,19.2132,257400.0],["2020-09-04",19.3631,19.4099,18.9979,19.0728,176300.0],["2020-09-08",18.9979,19.2694,18.717,18.9979,903500.0],["2020-09-09",19.0822,19.4567,19.0822,19.232,201800.0],["2020-09-10",19.2039,19.3537,18.8668,18.8949,396200.0],["2020-09-11",18.923,19.1571,18.7264,18.82,182800.0],["2020-09-14",18.8762,19.0634,18.4642,18.5204,310000.0],["2020-09-15",18.5859,18.8574,18.4642,18.7545,324200.0],["2020-09-16",18.8949,19.1571,18.3799,18.4642,295000.0],["2020-09-17",18.2769,18.6234,18.202,18.5204,278900.0],["2020-09-18",18.5391,18.5391,17.8549,17.9299,1006000.0],["2020-09-21",17.808,18.0142,17.1988,17.4894,329100.0],["2020-09-22",17.4894,17.6019,17.1238,17.3113,686600.0],["2020-09-23",17.2363,17.6393,17.1332,17.3582,286200.0],["2020-09-24",17.4144,17.7331,17.2832,17.5831,581200.0],["2020-09-25",17.4987,17.6862,17.4238,17.4894,530000.0],["2020-09-28",17.6581,17.9299,17.48,17.883,789500.0],["2020-09-29",17.8268,17.9486,17.5644,17.6393,811600.0],["2020-09-30",17.7049,17.9018,17.3582,17.4331,353700.0],["2020-10-01",17.4144,17.6581,17.2832,17.5737,216000.0],["2020-10-02",17.4706,18.1548,17.4144,17.9205,299800.0],["2020-10-05",18.0517,18.2111,17.958,18.1548,296300.0],["2020-10-06",18.2392,18.3892,18.0986,18.2392,338700.0],["2020-10-07",18.2392,18.5204,18.1173,18.3985,295200.0],["2020-10-08",18.5579,18.6891,18.2954,18.5579,205500.0],["2020-10-09",19.0546,19.0546,18.6047,18.7453,258200.0],["2020-10-12",18.6984,18.9609,18.6797,18.7266,212100.0],["2020-10-13",18.6891,18.8953,18.4829,18.5297,297100.0],["2020-10-14",18.4641,18.8484,18.3142,18.6328,165800.0],["2020-10-15",18.5485,19.0734,18.4735,19.0359,397100.0],["2020-10-16",18.9984,19.0265,18.2767,18.3798,314300.0],["2020-10-19",18.2579,18.3142,17.4706,17.5644,273900.0],["2020-10-20",17.6206,17.7612,17.5644,17.6487,217200.0],["2020-10-21",17.7049,17.9955,17.6112,17.8362,321800.0],["2020-10-22",17.8455,17.958,17.6675,17.9205,258900.0],["2020-10-23",17.9205,18.0424,17.7893,17.8549,148400.0],["2020-10-26",17.6675,17.808,17.5175,17.7331,239600.0],["2020-10-27",17.6675,17.8268,17.4331,17.48,277300.0],["2020-10-28",17.6487,17.8643,17.2738,17.4144,379300.0],["2020-10-29",17.1988,17.4238,17.0676,17.152,380800.0],["2020-10-30",17.0301,17.2738,16.9739,17.1613,338100.0],["2020-11-02",17.2269,17.3488,17.0676,17.2832,326900.0],["2020-11-03",17.4613,17.7049,17.4144,17.5644,223000.0],["2020-11-04",17.5175,17.6487,17.4144,17.5175,309600.0],["2020-11-05",17.6487,17.7518,17.4613,17.5081,252100.0],["2020-11-06",17.555,17.555,17.2363,17.2926,293900.0],["2020-11-09",17.9486,18.2298,17.5269,17.6956,864600.0],["2020-11-10",17.7706,18.3235,17.7143,18.2111,348500.0],["2020-11-11",18.2392,18.2673,17.3582,17.8737,219600.0],["2020-11-12",17.7799,17.9486,17.4144,17.5644,207100.0],["2020-11-13",17.6487,17.808,17.5831,17.7518,267100.0],["2020-11-16",17.8737,18.1455,17.7706,18.1173,303800.0],["2020-11-17",18.0517,18.2954,17.7237,18.2954,466400.0],["2020-11-18",18.2861,18.2861,17.9768,17.9768,236900.0],["2020-11-19",18.0142,18.0142,17.6675,17.8737,349300.0],["2020-11-20",17.7706,17.9486,17.7424,17.9111,385800.0],["2020-11-23",17.9393,17.9393,17.4519,17.5737,404200.0],["2020-11-24",17.6112,17.9486,17.4519,17.8174,392200.0],["2020-11-25",17.7424,17.7424,17.33,17.5831,641500.0],["2020-11-27",17.6206,17.6206,17.2176,17.5362,549400.0],["2020-11-30",17.3769,17.4988,17.1613,17.3207,357700.0],["2020-12-01",17.4706,17.6956,17.2926,17.6768,632900.0],["2020-12-02",17.6862,17.705,17.2457,17.3113,547900.0],["2020-12-03",17.3394,17.5456,17.1426,17.1895,306300.0],["2020-12-04",17.1895,17.5175,17.1707,17.4706,240400.0],["2020-12-07",17.48,17.6395,17.3111,17.5176,176100.0],["2020-12-08",17.3956,17.6208,17.3111,17.5457,268900.0],["2020-12-09",17.7052,17.8647,17.5363,17.7427,225100.0],["2020-12-10",17.7803,17.7803,17.3674,17.5645,169900.0],["2020-12-11",17.4894,17.6583,17.4519,17.6301,197500.0],["2020-12-14",17.6301,17.6864,17.2361,17.2924,322900.0],["2020-12-15",17.3862,17.5175,17.2173,17.4519,428100.0],["2020-12-16",17.4519,17.5175,17.2267,17.2548,217800.0],["2020-12-17",17.2736,17.3674,17.1047,17.3487,252600.0],["2020-12-18",17.3674,17.6301,17.2361,17.5645,797500.0],["2020-12-21",17.4519,17.5645,17.0953,17.3017,244000.0],["2020-12-22",17.358,17.358,17.1141,17.2173,138900.0],["2020-12-23",17.2267,17.2736,17.0109,17.1141,129000.0],["2020-12-24",17.1798,17.1798,16.9171,17.0859,115100.0],["2020-12-28",17.1422,17.3299,16.8983,16.9264,145900.0],["2020-12-29",16.9452,17.1047,16.8326,16.9171,204900.0],["2020-12-30",16.9077,17.0109,16.842,16.8608,172000.0],["2020-12-31",16.9452,17.0578,16.7669,16.9827,227700.0],["2021-01-04",16.9921,17.0766,16.7482,16.8701,301500.0],["2021-01-05",16.8045,17.161,16.7482,17.0296,1025400.0],["2021-01-06",17.1235,17.8459,17.1235,17.7803,862400.0],["2021-01-07",17.8084,18.0524,17.4519,17.9867,331500.0],["2021-01-08",17.9585,18.0336,17.5738,17.7521,517700.0],["2021-01-11",17.7146,17.8084,17.4425,17.4519,291200.0],["2021-01-12",17.5551,17.6208,17.3956,17.5363,294200.0],["2021-01-13",17.5082,17.5832,17.1235,17.3487,286700.0],["2021-01-14",17.4612,17.7146,17.3862,17.5082,234700.0],["2021-01-15",17.4237,17.7615,17.2267,17.7521,1383000.0],["2021-01-19",17.7333,18.3995,17.7333,18.0617,657600.0],["2021-01-20",18.0054,18.3151,17.8835,18.0899,313000.0],["2021-01-21",18.8593,18.9906,18.2588,18.3245,378000.0],["2021-01-22",18.2025,18.3245,18.0617,18.2869,223200.0],["2021-01-25",18.2682,18.559,18.0993,18.5027,214900.0],["2021-01-26",18.5027,18.5496,18.2775,18.2963,256100.0],["2021-01-27",18.1087,18.3901,17.9398,18.0711,1095100.0],["2021-01-28",18.1274,18.2025,17.5645,17.5645,647100.0],["2021-01-29",17.4613,18.3432,17.4613,17.6114,421600.0],["2021-02-01",17.3017,17.8459,17.1704,17.7333,700300.0],["2021-02-02",17.9304,18.7654,17.7615,17.8553,395300.0],["2021-02-03",17.9961,18.0805,17.6301,17.6583,439900.0],["2021-02-04",17.6489,17.9398,17.5269,17.9022,232900.0],["2021-02-05",18.043,18.2025,17.7334,17.7896,338200.0],["2021-02-08",17.8929,18.24,17.7615,17.9773,247000.0],["2021-02-09",17.9304,18.2494,17.799,18.2494,298200.0],["2021-02-10",18.2588,18.2963,17.8741,17.9304,322600.0],["2021-02-11",18.0148,18.165,17.4425,17.5269,392300.0],["2021-02-12",17.4613,17.6489,17.358,17.602,543200.0],["2021-02-16",17.6208,17.6958,17.3205,17.3299,420800.0],["2021-02-17",17.3017,17.4425,17.1985,17.4237,245600.0],["2021-02-18",17.3674,17.5645,17.1798,17.48,211600.0],["2021-02-19",17.4425,17.6771,17.3862,17.5832,554700.0],["2021-02-22",17.5551,17.6771,17.3768,17.3956,246400.0],["2021-02-23",17.3862,17.5926,17.1047,17.2361,235400.0],["2021-02-24",17.283,17.6583,17.0578,17.358,267700.0],["2021-02-25",17.3956,17.4612,17.2548,17.4237,340400.0],["2021-02-26",17.4237,17.5457,17.0672,17.0766,493900.0],["2021-03-01",17.2642,17.4519,17.0297,17.3487,277600.0],["2021-03-02",17.2924,17.5175,17.1704,17.358,234800.0],["2021-03-03",17.4143,17.7521,17.3487,17.5176,355300.0],["2021-03-04",17.5926,17.9961,17.4988,17.6958,484700.0],["2021-03-05",17.8741,18.3526,17.7521,18.1931,508900.0],["2021-03-08",18.2682,18.4652,17.1985,18.3057,1468700.0],["2021-03-09",18.2963,18.5121,18.118,18.1274,272500.0],["2021-03-10",18.1556,18.2588,17.8647,18.1649,311100.0],["2021-03-11",18.165,18.2025,17.9398,18.1931,296000.0],["2021-03-12",18.3057,18.559,18.2869,18.5403,302200.0],["2021-03-15",18.5215,18.5215,18.1274,18.24,238900.0],["2021-03-16",18.1743,18.2306,18.0054,18.0524,179800.0],["2021-03-17",18.0055,18.0242,17.7334,17.8272,338500.0],["2021-03-18",17.8366,18.165,17.8084,18.0993,395600.0],["2021-03-19",17.996,18.212,17.9396,18.0147,890300.0],["2021-03-22",18.0147,18.1838,17.8832,17.902,167700.0],["2021-03-23",17.8269,17.949,17.4606,17.4794,1019600.0],["2021-03-24",17.47,17.902,17.47,17.7987,352900.0],["2021-03-25",17.8081,18.0241,17.6954,17.9302,1111100.0],["2021-03-26",18.0335,18.6252,18.0335,18.5501,364700.0],["2021-03-29",18.4844,18.7943,18.3998,18.4562,472200.0],["2021-03-30",18.4374,18.6534,18.4092,18.5501,220800.0],["2021-03-31",18.4562,18.5595,18.1087,18.3904,788800.0],["2021-04-01",18.3529,18.5125,18.1838,18.4656,201800.0],["2021-04-05",18.5877,18.8507,18.5783,18.738,199400.0],["2021-04-06",18.6722,18.8507,18.6065,18.6534,382200.0],["2021-04-07",18.7004,18.7755,18.4938,18.5313,658600.0],["2021-04-08",18.6159,18.6159,18.3529,18.4844,242400.0],["2021-04-09",18.4186,18.7286,18.4186,18.5783,270400.0],["2021-04-12",18.644,18.8507,18.5971,18.7098,270900.0],["2021-04-13",18.5125,18.7474,18.4562,18.5032,294200.0],["2021-04-14",18.5689,18.6346,18.3529,18.3623,196500.0],["2021-04-15",18.3435,18.5595,18.1368,18.5125,240500.0],["2021-04-16",18.6252,18.7098,18.4186,18.5501,237700.0],["2021-04-19",18.4938,18.5407,18.1462,18.4092,271200.0],["2021-04-20",18.4374,18.5877,18.2402,18.3341,248500.0],["2021-04-21",18.4374,18.7192,17.8175,17.9396,358800.0],["2021-04-22",17.9678,17.9678,17.6015,17.8363,335100.0],["2021-04-23",17.7987,17.9208,17.6297,17.7236,307900.0],["2021-04-26",17.7987,17.8175,17.3009,17.3009,256100.0],["2021-04-27",17.3855,17.3855,17.1882,17.3103,277300.0],["2021-04-28",17.3667,17.4324,17.0849,17.254,261800.0],["2021-04-29",17.2821,17.6954,17.2821,17.6954,294400.0],["2021-04-30",17.6672,17.7236,17.4512,17.4606,303800.0],["2021-05-03",17.4606,17.996,17.4606,17.902,374500.0],["2021-05-04",17.8551,18.0993,17.8551,17.9584,211500.0],["2021-05-05",17.9772,18.0617,17.6954,17.949,255000.0],["2021-05-06",18.0053,18.0899,17.8081,17.949,230200.0],["2021-05-07",17.8926,18.0617,17.8081,18.0147,256000.0],["2021-05-10",17.996,18.3623,17.8739,18.0335,209400.0],["2021-05-11",17.6672,17.6672,17.2821,17.4042,318800.0],["2021-05-12",17.3948,17.3948,17.1131,17.1318,303300.0],["2021-05-13",17.1319,17.6109,17.1319,17.5357,249100.0],["2021-05-14",17.5733,17.639,17.4418,17.5921,166100.0],["2021-05-17",17.5639,17.7048,17.4136,17.5733,227900.0],["2021-05-18",17.6203,17.733,17.3385,17.3667,238800.0],["2021-05-19",17.2446,17.4136,17.0004,17.3385,225700.0],["2021-05-20",17.4042,17.4136,17.1131,17.1412,186200.0],["2021-05-21",17.1976,17.3479,17.0661,17.0849,275300.0],["2021-05-24",17.1506,17.2352,17.0473,17.1318,207300.0],["2021-05-25",17.1976,17.2446,16.8783,16.9064,370100.0],["2021-05-26",16.9064,17.0098,16.8219,16.944,296800.0],["2021-05-27",17.0191,17.1131,16.9158,16.944,253400.0],["2021-05-28",16.9534,17.0473,16.8501,17.0473,213700.0],["2021-06-01",17.0567,17.1976,16.8595,16.9064,331500.0],["2021-06-02",16.9816,17.0473,16.465,16.6434,475000.0],["2021-06-03",16.6528,16.9346,16.5965,16.8501,289700.0],["2021-06-04",16.8125,16.8876,16.418,16.8031,681400.0],["2021-06-07",16.8689,16.944,16.5965,16.6904,213800.0],["2021-06-08",16.6716,16.7937,16.6247,16.728,869000.0],["2021-06-09",16.8031,16.8407,16.6341,16.7749,267700.0],["2021-06-10",16.8313,16.8313,16.5213,16.5965,313800.0],["2021-06-11",16.6528,16.7937,16.6247,16.728,176800.0],["2021-06-14",16.7468,16.8501,16.6059,16.7092,257200.0],["2021-06-15",16.6716,16.8689,16.6153,16.7749,774900.0],["2021-06-16",16.8313,17.4136,16.5965,16.634,313000.0],["2021-06-17",16.634,16.6434,16.0893,16.1644,385200.0],["2021-06-18",15.9764,16.1926,15.6943,15.8071,637600.0],["2021-06-21",15.9011,16.2302,15.8447,16.0328,330300.0],["2021-06-22",16.2679,16.4747,16.0798,16.4277,370800.0],["2021-06-23",16.3995,16.5594,16.1832,16.2397,633600.0],["2021-06-24",16.2679,16.3619,16.1644,16.3525,228500.0],["2021-06-25",16.3055,16.644,16.2114,16.5218,874400.0],["2021-06-28",16.4841,16.5688,16.155,16.2208,211600.0],["2021-06-29",16.1738,16.2773,16.0798,16.155,214200.0],["2021-06-30",16.1456,16.2679,16.108,16.108,175000.0],["2021-07-01",16.644,16.6816,16.3995,16.5124,390000.0],["2021-07-02",16.4841,16.5594,16.2773,16.3337,414300.0],["2021-07-06",16.4371,16.4559,15.9105,16.0986,309700.0],["2021-07-07",15.9952,16.3055,15.967,16.1926,262100.0],["2021-07-08",16.0046,16.0892,15.7319,15.9764,337600.0],["2021-07-09",16.0704,16.2491,15.9952,16.1832,265700.0],["2021-07-12",16.1832,16.2303,16.0234,16.1926,318700.0],["2021-07-13",16.0986,16.2114,15.9764,16.0516,524600.0],["2021-07-14",16.0704,16.4559,16.0234,16.2867,306700.0],["2021-07-15",16.202,16.3525,16.061,16.0986,322300.0],["2021-07-16",16.0986,16.1738,15.7131,15.7319,503300.0],["2021-07-19",15.5532,15.7507,15.2523,15.3557,409800.0],["2021-07-20",15.3087,15.7131,15.2993,15.5626,409100.0],["2021-07-21",15.5344,15.7131,15.4216,15.5626,397300.0],["2021-07-22",15.6096,15.6096,15.3087,15.3463,322500.0],["2021-07-23",15.4122,15.6849,15.2805,15.6284,299400.0],["2021-07-26",15.6002,15.7789,15.572,15.619,359800.0],["2021-07-27",15.5438,15.7789,15.4968,15.5438,310700.0],["2021-07-28",15.5814,15.7319,15.3839,15.6755,335800.0],["2021-07-29",15.7319,15.9858,15.6943,15.9482,216800.0],["2021-07-30",15.8635,16.0798,15.8635,16.014,273000.0],["2021-08-02",16.1174,16.3243,15.9764,16.0234,674500.0],["2021-08-03",16.108,16.2114,15.967,16.061,473200.0],["2021-08-04",15.9576,16.0422,15.6378,15.6566,349800.0],["2021-08-05",15.6943,15.8353,15.572,15.6472,397000.0],["2021-08-06",16.1832,16.1832,15.6472,15.7037,348600.0],["2021-08-09",16.2209,16.2209,15.431,15.4498,164300.0],["2021-08-10",15.4216,15.5626,15.3087,15.5156,218200.0],["2021-08-11",15.5156,15.7695,15.4498,15.7413,322900.0],["2021-08-12",16.0892,16.0892,15.5908,15.619,197700.0],["2021-08-13",15.6096,15.7319,15.4686,15.6378,256100.0],["2021-08-16",15.5814,15.6849,15.4404,15.5156,140000.0],["2021-08-17",15.4122,15.7789,15.2899,15.7601,448100.0],["2021-08-18",15.7507,15.9858,15.5908,15.6002,230400.0],["2021-08-19",15.525,15.6096,15.3181,15.3934,178500.0],["2021-08-20",15.3934,15.967,15.3934,15.9482,370500.0],["2021-08-23",16.0328,16.1644,15.8917,16.108,625200.0],["2021-08-24",16.1644,16.2679,15.9199,15.9576,353800.0],["2021-08-25",15.9576,15.9858,15.8353,15.967,151200.0],["2021-08-26",15.967,16.061,15.8447,16.0046,185900.0],["2021-08-27",16.0234,16.3807,15.9858,16.3055,275700.0],["2021-08-30",16.3525,16.4089,16.1926,16.3901,292400.0],["2021-08-31",16.458,16.6615,16.2156,16.2641,397300.0],["2021-09-01",16.2932,16.487,16.1478,16.3998,194600.0],["2021-09-02",16.4095,16.4677,16.2932,16.4386,201000.0],["2021-09-03",16.4386,16.4386,16.2544,16.2738,150900.0],["2021-09-07",16.2544,16.3223,15.983,16.0218,234600.0],["2021-09-08",16.0509,16.0703,15.8473,16.0509,216600.0],["2021-09-09",16.0121,16.0799,15.6438,15.7892,207800.0],["2021-09-10",15.8764,15.8958,15.7019,15.731,199200.0],["2021-09-13",15.857,15.8861,15.5372,15.7407,210300.0],["2021-09-14",15.7989,15.8086,15.479,15.5759,290100.0],["2021-09-15",15.6341,15.8376,15.5759,15.731,244300.0],["2021-09-16",15.7213,15.7504,15.4984,15.5275,219800.0],["2021-09-17",15.6147,15.6244,15.3724,15.4693,1132200.0],["2021-09-20",15.2949,15.7892,15.227,15.7698,368700.0],["2021-09-21",15.8086,15.8764,15.605,15.7892,231400.0],["2021-09-22",15.9927,15.9927,15.6147,15.6341,198900.0],["2021-09-23",15.6535,15.9152,15.6244,15.6826,190500.0],["2021-09-24",15.6438,15.857,15.6244,15.7504,158200.0],["2021-09-27",15.7795,16.109,15.7795,15.983,211000.0],["2021-09-28",15.9443,16.0606,15.7601,15.8376,157800.0],["2021-09-29",15.8473,15.8958,15.7019,15.8086,171900.0],["2021-09-30",15.8861,16.109,15.5081,15.5275,260700.0],["2021-10-01",15.6244,15.7116,15.4015,15.5662,232700.0],["2021-10-04",15.5372,15.7504,15.5275,15.6341,260500.0],["2021-10-05",15.7019,15.8086,15.5856,15.7504,287200.0],["2021-10-06",15.7116,15.8764,15.4887,15.857,340900.0],["2021-10-07",15.8086,15.983,15.6438,15.8182,595500.0],["2021-10-08",15.9733,15.983,15.5662,15.5856,283500.0],["2021-10-11",15.5856,15.6826,15.4596,15.4887,254900.0],["2021-10-12",15.4984,15.6147,15.4499,15.4984,209500.0],["2021-10-13",15.5759,16.0218,15.4693,15.7892,560500.0],["2021-10-14",15.9636,16.3707,15.8958,16.235,496600.0],["2021-10-15",16.2835,16.4192,15.9927,16.0606,485000.0],["2021-10-18",15.9346,16.235,15.8667,16.1284,222400.0],["2021-10-19",16.235,16.2738,16.0218,16.1769,203800.0],["2021-10-20",16.1866,16.3416,16.0509,16.1284,349100.0],["2021-10-21",16.0993,16.4967,16.0412,16.3901,278600.0],["2021-10-22",16.3707,16.5452,16.1866,16.2156,346200.0],["2021-10-25",16.2544,16.4192,16.1381,16.1963,239700.0],["2021-10-26",16.2738,16.3707,16.1381,16.2641,191600.0],["2021-10-27",16.1769,16.2447,15.9346,15.9733,176000.0],["2021-10-28",16.0315,16.3223,16.0315,16.1575,207000.0],["2021-10-29",16.0412,16.3126,15.7795,15.8279,351900.0],["2021-11-01",15.8861,15.9442,15.7407,15.8182,510900.0],["2021-11-02",15.8958,16.0606,15.7601,15.8861,310700.0],["2021-11-03",15.8958,16.3804,15.8861,16.2253,350600.0],["2021-11-04",16.235,16.3126,15.8667,16.0412,329700.0],["2021-11-05",16.1381,16.3804,16.0509,16.2253,316000.0],["2021-11-08",16.3029,16.4386,16.1866,16.3804,266300.0],["2021-11-09",16.3804,16.458,16.2835,16.4289,116000.0],["2021-11-10",16.4192,16.5258,16.2835,16.4967,256500.0],["2021-11-11",16.5161,16.7294,16.3901,16.7197,283100.0],["2021-11-12",16.7294,17.1364,16.6615,16.8263,226900.0],["2021-11-15",16.865,16.9232,16.6518,16.7584,167300.0],["2021-11-16",16.8069,16.9038,16.6809,16.7584,258200.0],["2021-11-17",16.7681,16.9426,16.5743,16.8941,479200.0],["2021-11-18",16.8941,17.1074,16.6227,16.7003,273100.0],["2021-11-19",16.7003,16.8554,16.5743,16.836,415700.0],["2021-11-22",16.9232,17.3303,16.7972,17.0783,315400.0],["2021-11-23",17.0201,17.2237,16.9135,17.1655,231300.0],["2021-11-24",17.1655,17.1752,16.9523,17.117,196400.0],["2021-11-26",16.9717,16.991,16.6227,16.6906,474000.0],["2021-11-29",16.8069,16.9232,16.487,16.5161,321300.0],["2021-11-30",16.4483,16.6227,16.1575,16.2253,550800.0],["2021-12-01",16.4483,16.6421,16.0993,16.1187,262300.0],["2021-12-02",16.0315,16.3707,16.0024,16.2156,307400.0],["2021-12-03",16.3029,16.5646,16.206,16.4289,205000.0],["2021-12-06",16.5841,17.0693,16.5841,16.7394,353300.0],["2021-12-07",16.6036,16.9626,16.361,16.6327,203500.0],["2021-12-08",16.6909,16.9723,16.3998,16.5259,175100.0],["2021-12-09",16.4386,16.7491,16.3415,16.3512,195200.0],["2021-12-10",16.4871,16.6618,16.3221,16.4386,548600.0],["2021-12-13",16.4386,16.6133,16.2154,16.4774,248500.0],["2021-12-14",16.4289,16.623,16.0892,16.1378,391400.0],["2021-12-15",16.2057,16.4289,15.9534,16.3998,261000.0],["2021-12-16",16.4483,16.555,16.1184,16.1281,201800.0],["2021-12-17",16.1572,16.2639,15.6234,15.8952,1710400.0],["2021-12-20",15.7593,15.8272,15.3614,15.8175,737500.0],["2021-12-21",15.9049,15.9728,15.7496,15.8758,316800.0],["2021-12-22",15.8855,16.0213,15.5749,16.0116,186800.0],["2021-12-23",16.0019,16.2154,15.769,16.0892,166200.0],["2021-12-27",16.1378,16.3415,16.0019,16.3124,138000.0],["2021-12-28",16.3415,16.4871,16.293,16.3512,108100.0],["2021-12-29",16.3513,16.4871,16.3027,16.4871,153400.0],["2021-12-30",16.5065,16.6327,16.3707,16.4289,157600.0],["2021-12-31",16.4289,16.4774,16.2445,16.3221,203600.0],["2022-01-03",16.3804,16.555,15.9631,16.2542,186000.0],["2022-01-04",16.2833,16.5938,16.2445,16.4968,180200.0],["2022-01-05",16.4289,16.5065,16.2736,16.2833,291000.0],["2022-01-06",16.2251,16.3318,15.8952,15.9631,221000.0],["2022-01-07",16.0116,16.0601,15.7399,15.8175,192600.0],["2022-01-10",15.7593,15.866,15.5652,15.8369,225300.0],["2022-01-11",15.8369,15.8369,15.4003,15.8175,337400.0],["2022-01-12",15.7496,15.8369,15.5264,15.6332,406400.0],["2022-01-13",15.6234,15.8272,15.5555,15.672,214600.0],["2022-01-14",15.5652,15.6429,15.342,15.4779,195700.0],["2022-01-18",15.41,15.4294,15.245,15.3711,209000.0],["2022-01-19",15.3323,15.4294,15.0897,15.3614,270400.0],["2022-01-20",15.4294,15.8272,15.3032,15.3032,234500.0],["2022-01-21",15.0994,15.7593,15.0994,15.2547,315400.0],["2022-01-24",15.1479,15.7108,15.1479,15.6623,361300.0],["2022-01-25",15.5167,15.5652,14.9442,15.1674,282600.0],["2022-01-26",14.8956,14.9151,14.294,14.3328,619700.0],["2022-01-27",14.4104,14.6045,14.0902,14.1678,358500.0],["2022-01-28",14.1776,14.3231,13.9835,14.3134,307600.0],["2022-01-31",14.3037,14.5366,14.129,14.5172,379000.0],["2022-02-01",14.5851,14.8568,14.2552,14.4493,244500.0],["2022-02-02",14.4104,14.4687,14.1775,14.2649,194800.0],["2022-02-03",14.2455,14.4687,14.1775,14.2067,209900.0],["2022-02-04",14.1581,14.1581,13.6826,14.0029,404400.0],["2022-02-07",14.0223,14.1581,13.7312,13.8573,306300.0],["2022-02-08",13.9058,14.1096,13.8573,14.0223,219900.0],["2022-02-09",14.0902,14.1678,13.9835,14.0417,281400.0],["2022-02-10",13.9447,14.129,13.7894,13.8379,402200.0],["2022-02-11",13.8864,14.0126,13.7409,13.8379,263800.0],["2022-02-14",13.8864,14.032,13.8864,13.8864,246500.0],["2022-02-15",13.9155,14.0999,13.7797,13.8185,207700.0],["2022-02-16",13.7991,14.0902,13.605,14.0417,332700.0],["2022-02-17",13.9641,14.129,13.8767,14.0611,270400.0],["2022-02-18",13.6924,14.0708,13.5565,13.9932,596600.0],["2022-02-22",14.0126,14.0611,13.6826,13.6924,216500.0],["2022-02-23",13.7409,14.032,13.6147,13.6535,228800.0],["2022-02-24",13.5371,13.6632,13.44,13.5759,283300.0],["2022-02-25",13.6244,14.0126,13.4789,13.8767,204700.0],["2022-02-28",13.8379,13.9738,13.7118,13.9349,267000.0],["2022-03-01",13.9252,14.0514,13.7409,13.9155,274000.0],["2022-03-02",13.9155,14.294,13.9058,14.0611,209300.0],["2022-03-03",14.1096,14.2067,14.0029,14.0805,209700.0],["2022-03-04",14.032,14.2552,14.0126,14.1484,169300.0],["2022-03-07",14.129,14.2164,13.8379,13.8864,345700.0],["2022-03-08",13.9544,13.9835,13.5953,13.7215,392200.0],["2022-03-09",13.9155,14.0514,13.8185,13.9155,194500.0],["2022-03-10",13.867,13.8864,13.7215,13.8573,159400.0],["2022-03-11",13.8864,14.0902,13.6632,13.6826,202200.0],["2022-03-14",13.7603,13.7797,13.5759,13.77,248300.0],["2022-03-15",14.1193,14.5269,13.6535,13.9349,574200.0],["2022-03-16",14.0029,14.5172,13.8282,14.459,302900.0],["2022-03-17",14.4104,14.5366,14.2843,14.391,225500.0],["2022-03-18",14.4202,14.4881,14.2164,14.391,526000.0],["2022-03-21",14.4007,14.5366,14.1775,14.2649,169800.0],["2022-03-22",14.3037,14.3328,14.1776,14.2164,188800.0],["2022-03-23",14.2164,14.4978,13.9738,14.0029,159900.0],["2022-03-24",14.0709,14.3236,13.9349,13.9737,172400.0],["2022-03-25",14.0126,14.1001,13.896,14.1001,190400.0],["2022-03-28",14.032,14.1389,13.9446,14.1001,371100.0],["2022-03-29",14.2264,14.3819,14.1875,14.275,333300.0],["2022-03-30",14.2361,14.3236,13.8474,13.9057,212200.0],["2022-03-31",13.8765,13.8765,13.5559,13.6725,441300.0],["2022-04-01",13.6725,13.7405,12.6036,13.002,824300.0],["2022-04-04",13.0506,13.1769,12.7105,12.8854,494900.0],["2022-04-05",12.759,13.0603,12.6716,12.7007,577200.0],["2022-04-06",12.6619,12.7785,12.4384,12.6813,575500.0],["2022-04-07",12.6813,12.7105,12.4189,12.6619,431700.0],["2022-04-08",12.623,12.8465,12.4286,12.5938,419500.0],["2022-04-11",12.623,12.7688,12.5355,12.5938,356800.0],["2022-04-12",12.6327,12.8659,12.4481,12.5453,425100.0],["2022-04-13",12.6036,12.8465,12.6036,12.7688,259500.0],["2022-04-14",12.7882,12.8368,12.5453,12.7882,336100.0],["2022-04-18",12.7785,12.8757,12.6133,12.7007,205100.0],["2022-04-19",12.8173,13.0894,12.7202,12.9923,350300.0],["2022-04-20",13.0797,13.3032,13.0117,13.0214,299700.0],["2022-04-21",13.1575,13.517,13.002,13.4879,354900.0],["2022-04-22",13.5073,13.8668,13.4198,13.5267,478200.0],["2022-04-25",13.4393,13.7988,13.3227,13.7114,399300.0],["2022-04-26",13.6045,13.896,13.5559,13.6336,426000.0],["2022-04-27",13.6725,13.6725,13.1866,13.3129,262800.0],["2022-04-28",13.3907,13.7308,13.3907,13.6239,253600.0],["2022-04-29",13.6142,13.6531,13.3324,13.4101,278000.0],["2022-05-02",13.4198,13.6142,13.2255,13.4004,290000.0],["2022-05-03",13.3615,13.4879,13.206,13.4198,202100.0],["2022-05-04",13.4684,13.8474,13.4101,13.8085,326000.0],["2022-05-05",13.7016,13.7211,13.4004,13.6045,277300.0],["2022-05-06",13.585,13.8085,13.449,13.6239,212500.0],["2022-05-09",13.5364,13.8377,13.5364,13.7599,306000.0],["2022-05-10",13.8085,13.9057,13.4101,13.7599,260300.0],["2022-05-11",13.8182,13.8668,13.381,13.4976,206300.0],["2022-05-12",13.5073,13.8766,13.4295,13.6822,321300.0],["2022-05-13",13.6822,13.8765,13.5073,13.6725,212500.0],["2022-05-16",13.6142,13.7211,13.2838,13.3712,228100.0],["2022-05-17",13.5073,13.7988,13.5073,13.7599,170700.0],["2022-05-18",13.7211,13.7211,12.9825,13.0311,369600.0],["2022-05-19",12.9145,13.2838,12.7785,13.002,323400.0],["2022-05-20",13.138,13.2352,12.9048,13.2158,277700.0],["2022-05-23",13.3907,13.449,13.2255,13.2741,219100.0],["2022-05-24",13.2838,13.6725,13.138,13.585,446700.0],["2022-05-25",13.5947,13.896,13.5462,13.7308,230600.0],["2022-05-26",13.828,14.0709,13.7211,13.828,206300.0],["2022-05-27",13.8377,13.9154,13.7697,13.8377,178200.0],["2022-05-31",13.7502,13.9543,13.4781,13.8766,433400.0],["2022-06-01",14.0029,14.1778,13.8085,13.896,258700.0],["2022-06-02",14.0612,14.5665,14.0417,14.3721,273900.0],["2022-06-03",14.275,14.4499,14.1875,14.2847,188100.0],["2022-06-06",14.3916,14.4402,14.2264,14.3916,160700.0],["2022-06-07",14.3333,14.4207,14.0612,14.2847,220800.0],["2022-06-08",14.3236,14.3236,13.7016,13.8085,162200.0],["2022-06-09",13.7794,13.9543,13.7794,13.8571,163700.0],["2022-06-10",13.7794,13.9057,13.6142,13.7016,245000.0],["2022-06-13",13.4976,13.6336,13.381,13.4295,318700.0],["2022-06-14",13.4295,13.7891,13.1963,13.4101,297000.0],["2022-06-15",13.449,13.7211,13.449,13.5947,238100.0],["2022-06-16",13.449,13.4976,13.2255,13.3032,398600.0],["2022-06-17",13.4004,13.5462,12.8368,13.1089,463100.0],["2022-06-21",13.1283,13.3615,13.0992,13.1963,235300.0],["2022-06-22",13.1672,13.2158,13.0408,13.1477,201500.0],["2022-06-23",13.2255,13.3907,13.0992,13.3129,259700.0],["2022-06-24",13.4784,13.7995,13.4784,13.6244,669100.0],["2022-06-27",13.7217,13.9942,13.6438,13.7703,194000.0],["2022-06-28",13.8093,13.926,13.4005,13.4103,139600.0],["2022-06-29",13.4103,13.4103,13.1572,13.3811,178100.0],["2022-06-30",13.3129,13.5368,13.1767,13.5368,229400.0],["2022-07-01",13.4589,13.7509,13.4492,13.6925,231200.0],["2022-07-05",13.6341,13.6633,13.2935,13.5368,268000.0],["2022-07-06",13.5465,13.673,13.2156,13.4686,173200.0],["2022-07-07",13.5173,13.6633,13.5173,13.5757,165000.0],["2022-07-08",13.7606,13.7606,13.4784,13.6341,173700.0],["2022-07-11",13.5562,13.819,13.4686,13.7411,154800.0],["2022-07-12",13.7801,13.926,13.673,13.7119,153300.0],["2022-07-13",13.6827,14.0039,13.5465,13.8871,414100.0],["2022-07-14",13.8676,13.9163,13.5562,13.7509,203400.0],["2022-07-15",14.0039,14.0428,13.8287,13.8676,188900.0],["2022-07-18",13.9747,14.0428,13.7606,13.7995,173600.0],["2022-07-19",13.9163,14.4223,13.9163,14.2861,257100.0],["2022-07-20",14.364,14.364,14.1304,14.2277,261900.0],["2022-07-21",14.1109,14.3834,13.9747,14.2569,207300.0],["2022-07-22",14.3445,14.3445,14.1207,14.1791,135200.0],["2022-07-25",14.4418,14.5489,14.1888,14.364,325500.0],["2022-07-26",14.4515,15.0646,14.1888,14.8992,354400.0],["2022-07-27",14.8992,15.0549,14.7338,15.016,337300.0],["2022-07-28",15.016,15.5318,14.8408,15.4831,329100.0],["2022-07-29",15.4831,15.561,15.1717,15.4539,368900.0],["2022-08-01",15.7167,15.8432,15.2787,15.3761,285500.0],["2022-08-02",15.4539,15.5026,15.0938,15.1814,205600.0],["2022-08-03",15.2398,15.269,15.016,15.1036,209900.0],["2022-08-04",15.1522,15.4442,15.1328,15.3663,217800.0],["2022-08-05",15.2982,15.4734,15.2203,15.4636,161400.0],["2022-08-08",15.4734,15.5318,15.3663,15.4052,149400.0],["2022-08-09",15.4052,15.4734,15.2398,15.3955,163200.0],["2022-08-10",15.5123,15.7167,15.4344,15.6875,303200.0],["2022-08-11",15.7945,15.9113,15.5999,15.7556,146100.0],["2022-08-12",15.7653,16.0281,15.7167,16.0183,198900.0],["2022-08-15",15.8724,15.9113,15.7361,15.814,176000.0],["2022-08-16",15.8237,16.5049,15.8237,16.3395,389400.0],["2022-08-17",16.2227,16.2227,15.7167,15.8334,161300.0],["2022-08-18",15.8042,15.9308,15.7264,15.8042,182700.0],["2022-08-19",15.7848,15.8724,15.5902,15.6291,289300.0],["2022-08-22",15.6583,15.8724,15.4539,15.5415,228700.0],["2022-08-23",15.5415,16.1546,15.5415,15.7167,372700.0],["2022-08-24",15.7653,15.8918,15.6291,15.6583,188900.0],["2022-08-25",15.7264,15.96,15.6388,15.8626,253500.0],["2022-08-26",15.8042,15.8432,15.3274,15.3761,188100.0],["2022-08-29",15.5512,15.9891,15.0549,15.0938,171600.0],["2022-08-30",15.123,15.123,14.7824,14.9576,299600.0],["2022-08-31",15.1133,15.2203,14.7046,14.7435,249600.0],["2022-09-01",14.724,14.7824,14.5197,14.6267,254800.0],["2022-09-02",14.6462,14.6656,14.2764,14.3445,251400.0],["2022-09-06",14.325,14.6462,13.7606,13.8579,484900.0],["2022-09-07",13.8968,14.218,13.6244,14.1499,289700.0],["2022-09-08",14.0234,14.1207,13.7898,13.8968,192600.0],["2022-09-09",13.926,14.364,13.926,14.3542,216700.0],["2022-09-12",14.5197,14.8505,14.5197,14.7435,245500.0],["2022-09-13",14.4515,14.471,14.1401,14.2472,237600.0],["2022-09-14",14.1985,14.364,14.0428,14.2861,279200.0],["2022-09-15",14.2472,14.325,14.0136,14.1304,150800.0],["2022-09-16",13.8093,13.8774,13.527,13.7411,587900.0],["2022-09-19",13.7217,14.1985,13.7217,14.1791,207300.0],["2022-09-20",14.0623,14.0623,13.5952,13.7411,421900.0],["2022-09-21",13.8774,14.1693,13.8384,13.9455,237700.0],["2022-09-22",13.9358,13.9747,13.8093,13.8384,217200.0],["2022-09-23",13.7801,13.8384,13.6438,13.8287,231200.0],["2022-09-26",13.702,14.1211,13.6046,13.7897,399100.0],["2022-09-27",13.78,14.1406,13.741,13.858,387300.0],["2022-09-28",13.8677,14.3745,13.78,14.2283,262800.0],["2022-09-29",14.1016,14.3062,14.0041,14.2283,315000.0],["2022-09-30",14.2283,14.355,13.9359,13.9457,434800.0],["2022-10-03",14.1113,14.3257,13.9457,14.1698,448000.0],["2022-10-04",14.2575,14.5499,14.2575,14.5401,330500.0],["2022-10-05",14.394,14.6668,14.238,14.277,352700.0],["2022-10-06",14.2478,14.6961,14.2088,14.3452,365500.0],["2022-10-07",14.1308,14.2867,13.8969,13.9554,596000.0],["2022-10-10",13.9749,14.4622,13.9749,14.2185,363000.0],["2022-10-11",13.7995,14.1016,13.7897,13.9067,560400.0],["2022-10-12",13.7897,14.2673,13.5948,14.1211,606500.0],["2022-10-13",13.9262,14.3452,13.8092,14.3355,530100.0],["2022-10-14",14.3257,14.4719,14.2575,14.3257,513500.0],["2022-10-17",14.3842,14.6863,14.3452,14.5791,499800.0],["2022-10-18",14.813,15.0274,14.3745,14.4817,444900.0],["2022-10-19",14.4719,14.5304,13.8969,14.1503,226100.0],["2022-10-20",13.9359,14.1406,13.741,13.858,247400.0],["2022-10-21",13.9554,14.0821,13.7702,14.0236,208600.0],["2022-10-24",14.0236,14.3745,14.0236,14.2575,230800.0],["2022-10-25",14.2575,14.3842,13.9164,14.355,307900.0],["2022-10-26",14.4232,14.6376,14.1698,14.5791,296700.0],["2022-10-27",14.6376,14.6961,14.2283,14.3745,339700.0],["2022-10-28",14.4232,14.6961,14.3062,14.5596,251900.0],["2022-10-31",14.4427,14.7253,14.3452,14.5011,272600.0],["2022-11-01",14.6863,14.852,14.5791,14.8325,335800.0],["2022-11-02",14.5596,14.9689,14.2575,14.355,305100.0],["2022-11-03",14.1601,14.1601,13.1855,13.6436,545800.0],["2022-11-04",13.741,13.8969,13.0881,13.283,514000.0],["2022-11-07",13.3707,13.8287,13.2537,13.7702,388800.0],["2022-11-08",13.8677,14.1503,13.8287,14.0626,356200.0],["2022-11-09",14.0041,14.238,13.7313,13.8385,267900.0],["2022-11-10",14.2185,14.9105,14.1016,14.8812,338000.0],["2022-11-11",15.3782,15.4172,14.852,15.0956,419000.0],["2022-11-14",15.0761,15.5147,14.0724,15.2028,307100.0],["2022-11-15",15.4075,15.7388,15.3685,15.6511,342900.0],["2022-11-16",15.6219,15.8168,15.349,15.6803,387700.0],["2022-11-17",15.4562,15.5634,15.0566,15.5634,207100.0],["2022-11-18",15.7875,16.0019,15.7291,15.9435,394900.0],["2022-11-21",15.9435,16.0994,15.8558,15.924,232600.0],["2022-11-22",16.0507,16.1091,15.9337,16.0312,255900.0],["2022-11-23",16.0604,16.1871,15.7875,16.0799,243700.0],["2022-11-25",16.1286,16.2651,15.8655,16.2456,108600.0],["2022-11-28",16.1871,16.4307,15.807,15.9045,275700.0],["2022-11-29",15.963,15.963,15.7291,15.9045,219100.0],["2022-11-30",15.924,16.3333,15.6901,16.3138,392700.0],["2022-12-01",16.304,16.5379,15.9532,16.1871,338200.0],["2022-12-02",16.0019,16.4113,15.9435,16.2846,253800.0],["2022-12-05",16.2748,16.2748,15.8753,15.924,263800.0],["2022-12-06",15.7875,15.924,15.7096,15.9142,244000.0],["2022-12-07",15.8947,15.9727,15.807,15.8558,195700.0],["2022-12-08",15.8558,15.9924,15.6216,15.6411,226800.0],["2022-12-09",15.5338,15.8558,15.5142,15.7582,158200.0],["2022-12-12",15.8167,16.0802,15.7094,16.0802,238300.0],["2022-12-13",16.4997,16.8315,16.0704,16.2656,559300.0],["2022-12-14",16.4119,16.8998,16.4022,16.6851,584700.0],["2022-12-15",16.6656,16.7144,15.8948,15.9728,357700.0],["2022-12-16",15.7875,16.1095,15.7094,15.7484,1773800.0],["2022-12-19",15.8753,16.2753,15.6411,15.6411,396400.0],["2022-12-20",15.5533,15.6216,14.8898,14.9483,275200.0],["2022-12-21",15.202,15.5533,15.0264,15.5142,221000.0],["2022-12-22",15.3581,15.3776,15.1337,15.3386,150700.0],["2022-12-23",15.2801,15.4655,15.2801,15.3776,146900.0],["2022-12-27",15.3776,15.5826,15.2996,15.3874,108100.0],["2022-12-28",15.3679,15.3972,14.9581,14.9678,96400.0],["2022-12-29",15.0264,15.2703,15.0069,15.163,166000.0],["2022-12-30",15.0459,15.1532,14.8703,14.9678,155000.0],["2023-01-03",15.124,15.2996,14.9971,15.2118,232300.0],["2023-01-04",15.3093,15.524,15.2313,15.4167,213000.0],["2023-01-05",15.2606,15.3191,14.8995,15.0361,155400.0],["2023-01-06",15.0849,15.524,15.0557,15.4655,134500.0],["2023-01-09",15.4655,15.7875,15.4459,15.5923,120400.0],["2023-01-10",15.5045,15.7094,15.4167,15.5826,142300.0],["2023-01-11",15.8167,15.9728,15.6899,15.846,130300.0],["2023-01-12",15.9533,16.0119,15.8167,15.9924,158600.0],["2023-01-13",15.8362,16.0997,15.807,16.0899,139400.0],["2023-01-17",16.0997,16.3144,15.9143,16.0119,131300.0],["2023-01-18",16.1485,16.4022,16.0899,16.1192,195000.0],["2023-01-19",15.9826,16.1875,15.7875,16.0607,167200.0],["2023-01-20",16.3046,16.3046,15.6801,16.2753,174500.0],["2023-01-23",16.1875,16.6168,16.0997,16.4997,155700.0],["2023-01-24",16.3924,16.5485,16.2948,16.4705,115100.0],["2023-01-25",16.4022,16.4607,16.2461,16.4314,125100.0],["2023-01-26",16.5583,16.568,15.7972,16.0021,202900.0],["2023-01-27",16.0411,16.4997,16.0411,16.2265,145900.0],["2023-01-30",16.0021,16.4217,15.9826,16.0899,148800.0],["2023-01-31",16.0607,16.4607,15.8362,16.4119,252600.0],["2023-02-01",16.4705,16.9779,16.1387,16.8315,242600.0],["2023-02-02",16.7144,17.6511,16.4997,17.2315,421200.0],["2023-02-03",16.3729,17.7292,15.8265,15.9241,478300.0],["2023-02-06",15.9826,16.1387,15.7972,15.9826,248300.0],["2023-02-07",15.9045,16.3339,15.9045,16.1778,320400.0],["2023-02-08",16.1485,16.1875,15.7679,15.9436,210200.0],["2023-02-09",15.9924,15.9924,15.524,15.7289,230900.0],["2023-02-10",15.6704,15.7289,15.3874,15.6704,220800.0],["2023-02-13",15.6509,15.8558,15.485,15.8362,123300.0],["2023-02-14",15.7679,15.9436,15.6216,15.8753,157800.0],["2023-02-15",16.0997,16.2363,15.9826,16.1387,223800.0],["2023-02-16",15.8753,16.3241,15.7875,16.2265,232800.0],["2023-02-17",16.2656,16.4412,16.0997,16.4217,305700.0],["2023-02-21",16.2363,16.3144,16.0607,16.1973,323200.0],["2023-02-22",16.207,16.3729,16.207,16.2558,215700.0],["2023-02-23",16.3241,16.4119,16.0607,16.3241,151100.0],["2023-02-24",16.0997,16.129,16.0021,16.0412,149500.0],["2023-02-27",16.1778,16.3144,15.9045,15.9533,164000.0],["2023-02-28",15.885,16.0509,15.6899,15.7387,404700.0],["2023-03-01",15.7582,16.1192,15.7582,15.9143,189500.0],["2023-03-02",15.807,16.2948,15.7387,16.2753,160300.0],["2023-03-03",16.3729,16.5485,16.0314,16.4997,166900.0],["2023-03-06",16.4802,16.5485,15.9826,16.0607,197100.0],["2023-03-07",16.0607,16.3436,15.9241,16.0509,170300.0],["2023-03-08",16.0509,16.0899,15.7192,15.8655,346500.0],["2023-03-09",15.9728,16.1875,15.9728,15.9924,175900.0],["2023-03-10",15.9533,15.9631,15.6216,15.7094,152800.0],["2023-03-13",15.5045,15.6606,15.0849,15.4167,287200.0],["2023-03-14",15.7289,15.7582,15.4069,15.563,288700.0],["2023-03-15",15.3484,15.6021,15.2313,15.5338,230300.0],["2023-03-16",15.5045,16.0509,15.4459,15.9338,280900.0],["2023-03-17",15.8558,15.9924,15.2508,15.3776,736400.0],["2023-03-20",15.485,15.5533,15.202,15.3093,229800.0],["2023-03-21",15.485,15.7679,15.4167,15.4752,244000.0],["2023-03-22",15.3874,15.5826,15.1727,15.1825,177500.0],["2023-03-23",15.1923,15.2996,14.8507,14.9093,199500.0],["2023-03-24",14.8312,14.9386,14.7141,14.9288,166200.0],["2023-03-27",15.0363,15.134,14.9483,15.0656,137200.0],["2023-03-28",15.0167,15.2219,15.0167,15.1828,134100.0],["2023-03-29",15.3001,15.3001,15.1437,15.2415,166500.0],["2023-03-30",15.2805,15.3782,15.2024,15.2415,100700.0],["2023-03-31",15.2903,15.5932,15.2903,15.5541,214200.0],["2023-04-03",15.5052,15.5541,15.1535,15.2512,212200.0],["2023-04-04",15.2415,15.3294,14.8213,14.88,193800.0],["2023-04-05",14.8702,15.1535,14.6846,14.8506,174100.0],["2023-04-06",14.8409,14.9386,14.7529,14.919,134800.0],["2023-04-10",14.8604,15.1535,14.8311,15.1437,163900.0],["2023-04-11",15.2512,15.5932,15.1828,15.4564,177800.0],["2023-04-12",15.5443,15.6323,15.2708,15.3098,153000.0],["2023-04-13",15.3392,15.3587,15.134,15.1535,121600.0],["2023-04-14",15.2024,15.5932,15.1144,15.2317,178900.0],["2023-04-17",15.2024,15.3489,14.9777,15.1535,142200.0],["2023-04-18",15.0949,15.2708,15.0265,15.1828,129300.0],["2023-04-19",15.0558,15.3098,15.0558,15.2708,118800.0],["2023-04-20",15.2708,15.4759,15.1242,15.3978,165300.0],["2023-04-21",15.3685,15.9351,15.1828,15.2415,123300.0],["2023-04-24",15.2219,15.2805,15.0167,15.1633,85000.0],["2023-04-25",14.9874,15.007,14.7139,14.792,105200.0],["2023-04-26",14.6259,14.6259,14.069,14.1667,234500.0],["2023-04-27",14.2351,14.3524,14.0886,14.2156,169000.0],["2023-04-28",14.069,14.4794,13.8248,14.1472,514500.0],["2023-05-01",14.1374,14.4989,14.1374,14.4696,219300.0],["2023-05-02",14.3621,14.3817,14.1081,14.196,157000.0],["2023-05-03",14.2644,14.7725,14.2644,14.6162,223600.0],["2023-05-04",14.5087,14.6259,14.2547,14.6259,319800.0],["2023-05-05",14.7529,14.8409,14.6162,14.6552,301200.0],["2023-05-08",14.9581,15.3685,14.8116,14.9581,250300.0],["2023-05-09",14.9972,14.9972,14.7139,14.7627,188000.0],["2023-05-10",14.9679,14.9679,14.5966,14.7725,210900.0],["2023-05-11",14.7334,14.9386,14.538,14.7236,150100.0],["2023-05-12",14.7139,14.8506,14.6552,14.8018,110300.0],["2023-05-15",14.8311,14.9777,14.665,14.8409,159600.0],["2023-05-16",14.7334,14.8702,14.5868,14.7139,159100.0],["2023-05-17",14.8018,15.0363,14.6943,14.9972,237500.0],["2023-05-18",14.9288,15.134,14.7627,14.9874,171300.0],["2023-05-19",15.2219,15.2219,14.9483,15.0754,182700.0],["2023-05-22",15.1633,15.2317,14.9777,15.1828,131400.0],["2023-05-23",15.1047,15.3294,15.0363,15.1926,142500.0],["2023-05-24",15.1242,15.1926,14.9093,15.1633,261100.0],["2023-05-25",15.0656,15.2512,14.8311,15.2317,117900.0],["2023-05-26",15.2512,15.4271,15.2219,15.388,142700.0],["2023-05-30",15.3587,15.5541,15.2415,15.5052,120400.0],["2023-05-31",15.5052,15.5932,15.0754,15.2415,419300.0],["2023-06-01",15.2219,15.4369,15.0558,15.4173,172900.0],["2023-06-02",15.5639,15.8277,15.1144,15.73,162600.0],["2023-06-05",15.6127,15.6225,15.1828,15.3587,157500.0],["2023-06-06",15.3098,15.7788,15.2805,15.7202,216500.0],["2023-06-07",15.8374,16.1794,15.7397,16.1012,268300.0],["2023-06-08",16.0133,16.0231,15.7495,15.8667,139000.0],["2023-06-09",15.8374,15.8374,15.5834,15.6713,167000.0],["2023-06-12",15.7104,15.8081,15.5248,15.7495,171200.0],["2023-06-13",15.7495,15.9449,15.7397,15.7886,180900.0],["2023-06-14",15.857,16.0915,15.8277,15.9449,196800.0],["2023-06-15",15.8863,16.1208,15.8863,15.9547,195700.0],["2023-06-16",16.0621,16.0621,15.769,15.9156,738100.0],["2023-06-20",15.9449,15.9449,15.6811,15.7006,208500.0],["2023-06-21",15.6323,15.73,15.4759,15.6811,136000.0],["2023-06-22",15.642,15.7006,15.5346,15.6127,191800.0],["2023-06-23",15.4073,15.554,15.2606,15.3584,386300.0],["2023-06-26",15.3486,15.7399,15.3486,15.4953,168300.0],["2023-06-27",15.5149,16.1018,15.329,15.916,185600.0],["2023-06-28",15.916,16.0236,15.8084,16.0138,101500.0],["2023-06-29",16.0334,16.2584,16.004,16.1312,144800.0],["2023-06-30",16.2584,16.2584,15.8964,16.0529,147900.0],["2023-07-03",15.9453,16.1605,15.9453,16.1312,115100.0],["2023-07-05",16.0138,16.0334,15.5051,15.6323,210100.0],["2023-07-06",15.4073,15.5345,15.2214,15.329,165000.0],["2023-07-07",15.2997,15.4855,15.2801,15.2899,137200.0],["2023-07-10",15.2997,15.466,15.2508,15.2899,106000.0],["2023-07-11",15.1823,15.2997,15.0942,15.1529,147400.0],["2023-07-12",15.3682,15.4855,15.1725,15.241,131300.0],["2023-07-13",15.241,15.2508,15.0649,15.1529,105000.0],["2023-07-14",15.1627,15.1627,14.9084,15.0649,114300.0],["2023-07-17",14.8986,15.016,14.7323,14.8399,190500.0],["2023-07-18",14.8888,15.2899,14.8888,15.2312,187200.0],["2023-07-19",15.3095,15.6323,15.2703,15.5834,178000.0],["2023-07-20",15.554,15.7692,15.4953,15.7008,159100.0],["2023-07-21",15.6714,15.916,15.6225,15.7986,214200.0],["2023-07-24",15.7497,16.1703,15.7497,16.1214,260900.0],["2023-07-25",16.0627,16.4638,15.8866,16.2779,280400.0],["2023-07-26",16.2486,16.5029,16.2486,16.4931,179600.0],["2023-07-27",16.5127,16.591,16.317,16.4247,180900.0],["2023-07-28",16.5714,16.7083,16.4638,16.6203,217000.0],["2023-07-31",16.141,16.4736,15.6421,15.9942,552100.0],["2023-08-01",15.8573,15.9453,15.1138,15.329,521600.0],["2023-08-02",15.2899,15.4855,15.2214,15.2997,266700.0],["2023-08-03",15.2899,15.6225,15.2019,15.466,393100.0],["2023-08-04",15.5051,15.6029,15.3192,15.3682,174500.0],["2023-08-07",15.3486,15.466,15.0649,15.1921,187600.0],["2023-08-08",15.1138,15.1236,14.9671,15.0942,326600.0],["2023-08-09",14.9671,15.1627,14.9671,15.0258,224700.0],["2023-08-10",15.104,15.1823,14.9182,14.9866,352100.0],["2023-08-11",14.9182,15.2606,14.9182,15.2116,316300.0],["2023-08-14",15.1236,15.2214,14.9573,15.1725,194600.0],["2023-08-15",15.1725,15.1823,15.0356,15.0845,349800.0],["2023-08-16",15.0649,15.2997,14.9377,14.9671,467100.0],["2023-08-17",15.0453,15.0747,14.8888,14.9182,283100.0],["2023-08-18",14.9279,15.1921,14.9084,15.1529,428100.0],["2023-08-21",15.1529,15.2508,14.7323,14.7616,217900.0],["2023-08-22",14.7421,14.879,14.6638,14.703,281100.0],["2023-08-23",14.7127,14.8693,14.6051,14.7421,188900.0],["2023-08-24",14.6932,14.8301,14.6736,14.703,194900.0],["2023-08-25",14.8399,14.8497,14.654,14.7421,282100.0],["2023-08-28",14.6736,14.9866,14.6051,14.6638,238000.0],["2023-08-29",14.7127,14.8888,14.5953,14.8497,186100.0],["2023-08-30",15.1627,15.1627,14.9475,14.9964,165200.0],["2023-08-31",14.9866,14.9866,14.7323,14.7616,228900.0],["2023-09-01",14.8399,15.0062,14.791,14.9573,170600.0],["2023-09-05",14.8399,14.8399,14.3019,14.5269,504000.0],["2023-09-06",14.5953,14.6638,14.4486,14.5367,318000.0],["2023-09-07",14.5562,14.6443,14.341,14.5367,261000.0],["2023-09-08",15.0845,15.0845,14.7225,14.8497,339100.0],["2023-09-11",14.8595,14.9475,14.7616,14.8986,312100.0],["2023-09-12",14.9279,15.0845,14.6834,15.0453,541600.0],["2023-09-13",15.1334,15.6225,15.0551,15.5736,623900.0],["2023-09-14",15.8084,15.9355,15.6029,15.6812,511600.0],["2023-09-15",15.6812,15.7497,15.2606,15.3779,1134100.0],["2023-09-18",15.4855,15.5247,15.2899,15.2899,242100.0],["2023-09-19",15.3486,15.3584,15.0845,15.104,221100.0],["2023-09-20",15.2019,15.329,15.1236,15.1921,246000.0],["2023-09-21",15.1627,15.3095,14.9377,14.9475,201400.0],["2023-09-22",14.9475,15.0749,14.7712,14.781,254700.0],["2023-09-25",14.781,14.9475,14.781,14.8202,162600.0],["2023-09-26",14.7908,14.8496,14.6145,14.6145,166800.0],["2023-09-27",14.6243,14.6928,14.3304,14.5361,257600.0],["2023-09-28",14.5361,14.8887,14.4578,14.683,273400.0],["2023-09-29",14.7418,14.781,14.3598,14.3892,287700.0],["2023-10-02",14.3108,14.4088,13.9876,14.2129,296300.0],["2023-10-03",14.1149,14.399,14.0072,14.3108,187700.0],["2023-10-04",14.1737,14.3794,13.9876,14.1541,213600.0],["2023-10-05",14.1149,14.2325,14.0072,14.1737,220700.0],["2023-10-06",13.9484,14.3206,13.9484,14.1737,155100.0],["2023-10-09",14.0659,14.4088,14.0268,14.3794,189600.0],["2023-10-10",14.4382,14.732,14.4382,14.6243,246500.0],["2023-10-11",14.6341,14.8202,14.6243,14.8104,252300.0],["2023-10-12",14.8594,14.8789,14.5263,14.683,148100.0],["2023-10-13",14.683,14.8398,14.4773,14.4969,238700.0],["2023-10-16",14.5949,14.9083,14.5949,14.8985,233800.0],["2023-10-17",14.9377,15.2414,14.9377,14.9867,271500.0],["2023-10-18",14.8006,14.8006,14.5165,14.5263,254700.0],["2023-10-19",14.5851,14.6635,14.2912,14.3402,321800.0],["2023-10-20",14.5851,14.8887,14.3598,14.4969,304200.0],["2023-10-23",14.4284,14.5263,14.2423,14.2716,197900.0],["2023-10-24",14.35,14.4382,14.1737,14.2521,191700.0],["2023-10-25",14.1541,14.2423,13.968,14.0855,207200.0],["2023-10-26",13.9288,14.0072,13.0276,13.0962,427200.0],["2023-10-27",12.9885,13.1158,11.9012,12.1069,884200.0],["2023-10-30",12.244,12.5085,11.911,12.0775,518500.0],["2023-10-31",11.9698,11.9894,11.3723,11.4212,698500.0],["2023-11-01",11.2645,11.6955,11.2057,11.6465,564500.0],["2023-11-02",11.7543,12.1559,11.7445,11.96,365800.0],["2023-11-03",12.1657,12.3224,12.0579,12.1069,225200.0],["2023-11-06",12.0677,12.3126,11.9404,12.3126,395000.0],["2023-11-07",12.293,12.293,11.9306,12.1265,349500.0],["2023-11-08",12.0873,12.3028,12.0285,12.0971,349000.0],["2023-11-09",12.2146,12.2146,12.0481,12.0481,287900.0],["2023-11-10",12.1069,12.3616,12.0089,12.2049,290100.0],["2023-11-13",12.1657,12.2832,12.1167,12.1657,204400.0],["2023-11-14",12.4497,12.7338,12.293,12.6554,392200.0],["2023-11-15",12.626,13.106,12.626,13.0179,389200.0],["2023-11-16",13.0276,13.0276,12.6848,12.8024,315500.0],["2023-11-17",12.9395,12.9395,12.7044,12.7632,394700.0],["2023-11-20",12.7828,12.8905,12.5967,12.773,286300.0],["2023-11-21",12.7926,12.7926,12.5869,12.6456,161600.0],["2023-11-22",12.6946,12.8122,12.6456,12.675,124900.0],["2023-11-24",13.1844,13.2236,12.9297,12.9885,207100.0],["2023-11-27",12.9395,13.0374,12.773,12.9885,209900.0],["2023-11-28",12.9591,13.1354,12.8024,13.0374,314300.0],["2023-11-29",13.0766,13.3019,12.9689,13.0374,217100.0],["2023-11-30",13.1746,13.2529,12.9885,13.1452,279100.0],["2023-12-01",13.0962,13.4293,13.0668,13.3607,174700.0],["2023-12-04",13.3313,13.6746,13.3313,13.5961,252600.0],["2023-12-05",13.4882,13.5471,13.3411,13.4882,234300.0],["2023-12-06",13.5569,13.5667,13.2528,13.3607,277800.0],["2023-12-07",13.4686,13.5373,13.3411,13.5373,239600.0],["2023-12-08",13.5373,13.704,13.4882,13.498,224500.0],["2023-12-11",13.655,13.8315,13.6354,13.6354,520300.0],["2023-12-12",13.5961,13.6157,13.2822,13.3214,342000.0],["2023-12-13",13.3018,13.5765,12.9585,13.4686,451000.0],["2023-12-14",13.8217,13.9395,13.6844,13.7531,369600.0],["2023-12-15",13.8708,13.8708,13.4195,13.449,1111400.0],["2023-12-18",13.5765,13.5765,13.037,13.0762,349900.0],["2023-12-19",13.1056,13.4686,13.1056,13.4195,403000.0],["2023-12-20",13.4588,13.7335,13.3607,13.3607,437800.0],["2023-12-21",13.3509,13.8414,13.3018,13.8315,537800.0],["2023-12-22",13.9296,14.3122,13.8217,14.0376,368800.0],["2023-12-26",14.0768,14.2436,13.9885,14.1945,203900.0],["2023-12-27",14.2436,14.322,14.116,14.2043,294600.0],["2023-12-28",14.1749,14.2632,14.0081,14.1258,472100.0],["2023-12-29",14.1062,14.2239,13.9296,13.9885,337500.0],["2024-01-02",13.91,14.0277,13.6059,13.6648,334200.0],["2024-01-03",13.5961,13.6255,13.3313,13.3313,284900.0],["2024-01-04",13.3999,13.3999,13.2135,13.2724,220500.0],["2024-01-05",13.1841,13.4686,13.1547,13.3705,420300.0],["2024-01-08",13.3705,13.5569,13.3018,13.5471,189600.0],["2024-01-09",13.3607,13.5078,12.9977,13.3509,275100.0],["2024-01-10",13.3018,13.3018,13.0174,13.1449,188000.0],["2024-01-11",13.037,13.0566,12.8604,12.9781,233700.0],["2024-01-12",13.1253,13.1449,12.8015,12.831,275200.0],["2024-01-16",12.7623,12.8702,12.419,12.7231,341700.0],["2024-01-17",12.5563,12.831,12.5367,12.8113,228900.0],["2024-01-18",12.831,12.9094,12.674,12.8898,161400.0],["2024-01-19",13.0272,13.0272,12.7231,12.9487,288800.0],["2024-01-22",13.0468,13.3705,13.0468,13.3411,352400.0],["2024-01-23",13.4784,13.5176,13.243,13.243,218400.0],["2024-01-24",13.3803,13.3803,12.9977,13.0762,154700.0],["2024-01-25",13.2332,13.2822,12.9683,13.1253,189200.0],["2024-01-26",13.2037,13.2332,12.9291,12.9683,205000.0],["2024-01-29",12.9291,13.1056,12.8408,13.0958,281800.0],["2024-01-30",13.0174,13.0958,12.8996,12.9879,190300.0],["2024-01-31",13.1547,13.1841,12.6936,12.7034,479900.0],["2024-02-01",12.674,13.0075,12.4288,12.7721,297900.0],["2024-02-02",12.5857,12.8898,12.3895,12.6838,287700.0],["2024-02-05",12.5465,12.5661,12.3993,12.4582,388800.0],["2024-02-06",12.3993,12.88,12.3503,12.5955,270500.0],["2024-02-07",12.6446,12.7133,12.5367,12.6544,233600.0],["2024-02-08",12.6053,12.674,12.4582,12.674,267800.0],["2024-02-09",12.6936,12.9977,12.5073,12.9683,240500.0],["2024-02-12",12.9094,13.086,12.9094,12.9879,345100.0],["2024-02-13",12.7525,12.9193,12.5367,12.5857,308400.0],["2024-02-14",12.7525,12.8015,12.4876,12.5661,350200.0],["2024-02-15",12.6838,12.7623,12.4484,12.6838,318400.0],["2024-02-16",12.6348,12.6348,12.2424,12.2424,267000.0],["2024-02-20",12.1051,12.3797,12.0168,12.2326,226200.0],["2024-02-21",12.2424,12.2424,12.056,12.2228,218700.0],["2024-02-22",12.2032,12.2522,12.0756,12.2522,256400.0],["2024-02-23",12.2816,12.3012,12.1149,12.1835,156900.0],["2024-02-26",12.3012,12.7133,12.1639,12.4582,611200.0],["2024-02-27",12.6936,12.7917,12.262,12.7525,685600.0],["2024-02-28",12.625,12.8408,12.5759,12.6642,463400.0],["2024-02-29",12.7427,12.8898,12.5073,12.5367,295600.0],["2024-03-01",12.5465,12.6152,12.2424,12.3601,200200.0],["2024-03-04",12.3797,12.5465,12.0364,12.056,400400.0],["2024-03-05",12.1051,12.1051,11.7519,11.7519,253800.0],["2024-03-06",11.8108,12.0952,11.7225,11.9089,340000.0],["2024-03-07",11.9285,12.1149,11.9285,12.0658,268700.0],["2024-03-08",12.1933,12.3699,11.9873,11.9873,208800.0],["2024-03-11",11.9383,12.1051,11.8304,11.8892,180300.0],["2024-03-12",11.8991,11.9677,11.7421,11.9677,340500.0],["2024-03-13",11.9089,12.0266,11.7421,11.8991,292600.0],["2024-03-14",11.8402,11.8402,11.4772,11.7225,376400.0],["2024-03-15",11.6832,11.8598,11.4674,11.5361,579100.0],["2024-03-18",11.5263,11.6048,11.3105,11.3105,318600.0],["2024-03-19",11.3301,11.4969,11.2909,11.3595,286300.0],["2024-03-20",11.3007,11.7029,11.2516,11.6048,469500.0],["2024-03-21",11.6342,11.6931,11.5263,11.5851,296400.0],["2024-03-22",11.6734,11.6734,11.3988,11.4184,133900.0],["2024-03-25",11.3889,11.497,11.2513,11.2808,243400.0],["2024-03-26",11.3594,11.438,11.2906,11.2906,285300.0],["2024-03-27",11.3889,11.4773,11.3693,11.4577,264300.0],["2024-03-28",11.497,11.8409,11.497,11.7328,285500.0],["2024-04-01",11.5854,11.5854,10.9958,11.1039,421300.0],["2024-04-02",10.9565,11.0745,10.6421,10.8681,552300.0],["2024-04-03",10.8386,11.1924,10.8386,11.0253,387200.0],["2024-04-04",10.9565,11.0843,10.7305,10.76,359500.0],["2024-04-05",10.7207,10.8583,10.6912,10.7109,298900.0],["2024-04-08",10.76,11.0548,10.7207,10.8681,301900.0],["2024-04-09",10.8681,11.0155,10.6814,10.7011,318000.0],["2024-04-10",10.4456,10.7109,10.2883,10.6028,571800.0],["2024-04-11",10.6617,10.6617,10.5242,10.6028,207200.0],["2024-04-12",10.5537,10.7109,10.4849,10.7011,384600.0],["2024-04-15",10.7305,10.8681,10.475,10.4947,419900.0],["2024-04-16",10.5733,10.5733,10.2392,10.2589,361100.0],["2024-04-17",10.023,10.1901,9.8265,10.1606,472900.0],["2024-04-18",10.1802,10.1999,9.9149,9.9837,284400.0],["2024-04-19",9.9248,10.3768,9.9248,10.308,276100.0],["2024-04-22",10.3375,10.3768,10.082,10.1016,280000.0],["2024-04-23",10.0918,10.367,10.0525,10.249,298000.0],["2024-04-24",10.082,10.1999,9.9444,10.1508,430700.0],["2024-04-25",10.0525,10.1999,9.8658,9.9248,370000.0],["2024-04-26",9.8953,10.3866,9.8658,10.1802,483800.0],["2024-04-29",10.0918,10.2687,9.6693,9.7872,1440200.0],["2024-04-30",9.7774,9.8756,9.4629,9.7675,1323500.0],["2024-05-01",10.1508,10.4456,9.9739,10.2196,1279200.0],["2024-05-02",10.3178,10.6814,10.2687,10.4063,596500.0],["2024-05-03",10.5635,10.7011,10.5242,10.5831,482700.0],["2024-05-06",11.0155,11.1629,10.6814,10.7109,465200.0],["2024-05-07",10.6716,10.8091,10.6716,10.7502,497300.0],["2024-05-08",10.7502,11.0646,10.7011,11.0057,311800.0],["2024-05-09",10.9762,11.1924,10.9369,11.1629,314300.0],["2024-05-10",11.212,11.2906,11.0646,11.2808,411300.0],["2024-05-13",11.3987,11.4773,11.2415,11.3987,479400.0],["2024-05-14",11.556,11.6247,11.1825,11.2219,400200.0],["2024-05-15",11.3594,11.4773,11.1334,11.2317,432600.0],["2024-05-16",11.2415,11.4184,11.2415,11.3299,250500.0],["2024-05-17",11.3299,11.3496,11.1531,11.2612,331700.0],["2024-05-20",11.2219,11.3103,11.1531,11.212,350100.0],["2024-05-21",11.1727,11.271,11.1432,11.2022,401500.0],["2024-05-22",11.2022,11.4773,11.1727,11.4086,415700.0],["2024-05-23",11.4086,11.4086,11.0646,11.1334,406900.0],["2024-05-24",11.212,11.4184,11.1236,11.3201,295100.0],["2024-05-28",11.3987,11.4086,11.1334,11.1924,347900.0],["2024-05-29",11.0253,11.0745,10.8091,10.8288,318900.0],["2024-05-30",10.8681,11.1236,10.8681,11.0057,302000.0],["2024-05-31",11.0745,11.3201,11.0745,11.1236,487300.0],["2024-06-03",11.2513,11.3889,11.0352,11.3791,407600.0],["2024-06-04",11.3791,11.5068,11.2022,11.212,321000.0],["2024-06-05",11.2612,11.4282,11.2513,11.3693,303200.0],["2024-06-06",11.3103,11.3299,11.212,11.2906,226800.0],["2024-06-07",11.1924,11.3889,11.1825,11.2808,303700.0],["2024-06-10",11.1531,11.6051,11.1432,11.5854,391600.0],["2024-06-11",11.4675,11.6051,11.3889,11.556,323700.0],["2024-06-12",11.8213,11.8802,11.4773,11.5756,409300.0],["2024-06-13",11.5363,11.6149,11.4086,11.5363,268300.0],["2024-06-14",11.4184,11.5363,11.2317,11.4675,332800.0],["2024-06-17",11.556,11.6149,11.4184,11.5068,248800.0],["2024-06-18",11.4773,11.6149,11.4086,11.497,310700.0],["2024-06-20",11.4577,11.5854,11.3987,11.5658,263400.0],["2024-06-21",11.5854,11.7918,11.5363,11.6542,880100.0],["2024-06-24",11.6247,11.8409,11.6149,11.6542,324500.0],["2024-06-25",11.6247,11.8708,11.5164,11.7822,278800.0],["2024-06-26",11.7231,12.0972,11.6936,12.0873,343100.0],["2024-06-27",12.1365,12.1365,11.7625,11.8905,255800.0],["2024-06-28",11.9298,12.235,11.9298,12.1365,1283100.0],["2024-07-01",12.107,12.107,11.8314,11.9495,438600.0],["2024-07-02",11.9889,12.0972,11.8806,11.8905,195100.0],["2024-07-03",11.9298,12.235,11.8609,11.8708,215900.0],["2024-07-05",11.7822,12.0283,11.7527,12.0184,483800.0],["2024-07-08",12.107,12.1956,11.8708,12.0086,378100.0],["2024-07-09",11.0833,11.6444,11.0144,11.4278,759900.0],["2024-07-10",11.4869,11.5853,11.4081,11.5656,391800.0],["2024-07-11",11.7822,11.9692,11.6739,11.8412,300800.0],["2024-07-12",11.9889,12.107,11.8609,11.9594,339600.0],["2024-07-15",12.0873,12.3629,11.9987,12.1365,295500.0],["2024-07-16",12.2054,12.6287,12.2054,12.5007,298600.0],["2024-07-17",12.3826,12.7566,12.3728,12.737,386600.0],["2024-07-18",12.6385,12.7271,12.4712,12.5401,217500.0],["2024-07-19",12.4909,12.4909,12.1365,12.3236,441800.0],["2024-07-22",12.3728,12.4318,12.0972,12.2743,295200.0],["2024-07-23",12.1464,12.2645,12.0381,12.1857,317200.0],["2024-07-24",12.1857,12.6582,12.1857,12.609,450000.0],["2024-07-25",12.7173,13.4555,12.5696,13.0815,672400.0],["2024-07-26",13.1405,13.239,12.9043,12.9732,381700.0],["2024-07-29",12.9338,13.1208,12.6582,12.7468,398400.0],["2024-07-30",12.8452,13.1799,12.7566,12.983,433900.0],["2024-07-31",13.0126,13.0323,12.6779,12.7665,564400.0],["2024-08-01",12.8551,12.9634,12.4417,12.5303,457000.0],["2024-08-02",12.1759,12.3334,12.0873,12.2251,290100.0],["2024-08-05",11.8708,12.1365,11.7034,11.9889,319400.0],["2024-08-06",11.9397,12.1759,11.8412,11.9889,298600.0],["2024-08-07",12.1267,12.1267,11.7133,11.8216,202300.0],["2024-08-08",11.9594,11.9594,11.7428,11.8806,203200.0],["2024-08-09",11.979,11.979,11.5755,11.6641,247600.0],["2024-08-12",11.7034,11.7034,11.5656,11.6838,253100.0],["2024-08-13",11.7723,11.9987,11.6542,11.9889,328800.0],["2024-08-14",12.0381,12.0381,11.7625,11.8216,270000.0],["2024-08-15",12.0283,12.2645,11.9397,11.9692,387100.0],["2024-08-16",11.9495,12.1857,11.9101,12.1857,610000.0],["2024-08-19",12.2153,12.3826,12.0676,12.1464,410200.0],["2024-08-20",12.1168,12.2251,12.0676,12.1267,260800.0],["2024-08-21",12.1562,12.3334,12.0578,12.1267,223500.0],["2024-08-22",12.2054,12.2448,11.9594,11.9987,196300.0],["2024-08-23",12.0086,12.3236,11.9889,12.1857,305900.0],["2024-08-26",12.2645,12.3039,12.1661,12.2054,334300.0],["2024-08-27",12.2054,12.3137,11.8511,11.9101,202200.0],["2024-08-28",11.9003,12.0972,11.8708,12.0479,155200.0],["2024-08-29",12.0283,12.2153,11.9594,12.0676,198600.0],["2024-08-30",12.0775,12.2054,11.979,12.1857,265500.0],["2024-09-03",12.0972,12.1464,12.0184,12.1267,181900.0],["2024-09-04",12.1168,12.3137,12.0086,12.1267,194200.0],["2024-09-05",12.107,12.107,11.7133,11.792,185000.0],["2024-09-06",11.8019,11.8511,11.5755,11.5853,152700.0],["2024-09-09",11.5558,11.6739,11.3885,11.5656,402700.0],["2024-09-10",11.5656,11.6148,11.5164,11.5558,270800.0],["2024-09-11",11.5066,11.6247,11.29,11.6148,349300.0],["2024-09-12",11.6345,11.8019,11.477,11.733,222500.0],["2024-09-13",11.8708,12.0086,11.8019,11.92,187400.0],["2024-09-16",12.0972,12.3137,11.9594,12.107,327300.0],["2024-09-17",12.2054,12.4318,12.1168,12.2251,337100.0],["2024-09-18",12.2251,12.3826,12.0972,12.1857,351900.0],["2024-09-19",12.422,12.4712,12.2448,12.294,481400.0],["2024-09-20",12.235,12.235,11.7822,11.8117,1735200.0],["2024-09-23",11.8609,11.9298,11.7428,11.7723,230700.0],["2024-09-24",11.8314,11.9987,11.8117,11.9495,222900.0],["2024-09-25",11.8905,11.9298,11.7133,11.7625,209000.0],["2024-09-26",11.8806,11.9397,11.6739,11.7231,173700.0],["2024-09-27",11.8513,12.0879,11.7921,11.9006,168000.0],["2024-09-30",11.8907,12.1569,11.8513,12.1076,293200.0],["2024-10-01",12.0386,12.0583,11.6048,11.8809,414300.0],["2024-10-02",11.802,11.8907,11.6147,11.6442,169400.0],["2024-10-03",11.5358,11.5358,11.2301,11.3682,325500.0],["2024-10-04",11.4865,11.4865,11.1513,11.1513,218800.0],["2024-10-07",11.1315,11.3978,11.0428,11.3682,483600.0],["2024-10-08",11.2499,11.4076,11.2203,11.3978,209600.0],["2024-10-09",11.4076,11.4569,11.2499,11.2992,169700.0],["2024-10-10",11.2104,11.2104,11.0132,11.1808,281100.0],["2024-10-11",11.2203,11.4569,11.2203,11.4471,179600.0],["2024-10-14",11.4569,11.4766,11.2597,11.4668,115600.0],["2024-10-15",11.4175,11.664,11.309,11.3682,217500.0],["2024-10-16",11.5456,11.8809,11.5456,11.802,303300.0],["2024-10-17",11.733,11.733,11.4471,11.5851,210600.0],["2024-10-18",11.5752,11.6344,11.4766,11.5654,174300.0],["2024-10-21",11.5456,11.5851,11.2104,11.2203,221600.0],["2024-10-22",11.2006,11.3386,11.1808,11.2203,204200.0],["2024-10-23",11.1611,11.2794,11.1315,11.24,236800.0],["2024-10-24",11.3287,11.4076,11.0921,11.1611,239100.0],["2024-10-25",11.2203,11.3386,11.1611,11.171,182700.0],["2024-10-28",11.2104,11.378,11.1808,11.2203,213500.0],["2024-10-29",10.9935,11.102,10.6879,10.9442,534200.0],["2024-10-30",10.816,11.1315,10.7076,10.8851,381800.0],["2024-10-31",10.8752,10.9639,10.6484,10.6583,428300.0],["2024-11-01",10.6879,10.8752,10.5991,10.7569,316000.0],["2024-11-04",10.6583,10.8949,10.6583,10.747,383300.0],["2024-11-05",10.7569,10.8555,10.6681,10.7273,363800.0],["2024-11-06",11.102,11.8217,10.9836,11.7133,669800.0],["2024-11-07",12.1175,12.2062,11.802,11.8809,507700.0],["2024-11-08",11.8612,11.9598,11.7133,11.8217,436700.0],["2024-11-11",11.8907,12.2161,11.8907,12.0386,330700.0],["2024-11-12",12.0682,12.4133,11.8119,12.3936,1238600.0],["2024-11-13",12.5711,12.6105,12.2161,12.4626,743500.0],["2024-11-14",12.5316,12.6696,12.2062,12.2457,471500.0],["2024-11-15",12.3344,12.3344,11.9795,12.0288,810800.0],["2024-11-18",12.0485,12.1668,11.9499,12.0879,389900.0],["2024-11-19",12.0189,12.1175,11.8612,12.0879,265300.0],["2024-11-20",12.0781,12.1274,11.7724,12.0189,398200.0],["2024-11-21",12.1964,12.1964,11.9696,12.0485,301500.0],["2024-11-22",12.0978,12.295,12.0288,12.1964,335900.0],["2024-11-25",12.2753,12.6696,12.2753,12.3443,426400.0],["2024-11-26",12.3344,12.5711,12.226,12.4725,381200.0],["2024-11-27",12.4922,12.5908,12.3147,12.3837,364700.0],["2024-11-29",12.4232,12.6204,12.4133,12.5908,128100.0],["2024-12-02",12.6006,12.6006,12.3048,12.5415,392600.0],["2024-12-03",12.5809,12.5809,12.2851,12.3147,241100.0],["2024-12-04",12.295,12.4527,12.0584,12.2851,315300.0],["2024-12-05",12.295,12.295,11.9203,12.0189,245400.0],["2024-12-06",12.1372,12.1471,11.7231,11.7823,224200.0],["2024-12-09",11.7823,12.0288,11.7823,11.8119,283300.0],["2024-12-10",11.8316,12.0091,11.6245,11.8513,361800.0],["2024-12-11",11.8612,12.0091,11.8414,11.8513,371800.0],["2024-12-12",11.8316,11.9006,11.664,11.8217,363700.0],["2024-12-13",11.7724,11.8217,11.6048,11.6147,233400.0],["2024-12-16",11.5654,11.664,11.4865,11.5949,308600.0],["2024-12-17",11.5358,11.6541,11.5161,11.5555,359100.0],["2024-12-18",11.6442,11.6935,11.24,11.3287,687100.0],["2024-12-19",11.4569,11.6245,11.2301,11.4076,355900.0],["2024-12-20",11.3287,11.4175,10.9935,11.102,1587300.0],["2024-12-23",11.0428,11.2104,10.8062,10.9245,393000.0],["2024-12-24",10.9245,11.0034,10.7865,10.9738,167500.0],["2024-12-26",10.8752,11.0034,10.8062,10.9836,170100.0],["2024-12-27",10.9244,11.033,10.7663,10.9935,213200.0],["2024-12-30",10.9639,11.0232,10.796,10.9639,266700.0],["2024-12-31",10.9738,11.1121,10.9738,11.0824,240800.0],["2025-01-02",11.1614,11.1713,10.8256,10.8256,304000.0],["2025-01-03",10.8948,11.0429,10.7466,11.0429,291800.0],["2025-01-06",11.1022,11.1812,10.8948,10.9046,363400.0],["2025-01-07",10.9145,10.9145,10.5688,10.717,418100.0],["2025-01-08",10.6379,10.7466,10.4997,10.6775,341600.0],["2025-01-10",10.4997,10.5984,10.4601,10.5688,372300.0],["2025-01-13",10.5095,10.717,10.391,10.6972,308300.0],["2025-01-14",10.717,10.9244,10.717,10.9145,392100.0],["2025-01-15",11.1812,11.201,10.9935,11.0232,390500.0],["2025-01-16",11.0232,11.3787,10.8256,11.3294,306400.0],["2025-01-17",11.201,11.2405,10.9836,11.0824,263100.0],["2025-01-21",11.1911,11.3096,10.4503,11.1911,330500.0],["2025-01-22",11.1121,11.5071,11.1121,11.4874,543900.0],["2025-01-23",11.5368,12.0405,11.3294,11.7738,528500.0],["2025-01-24",11.7541,11.8133,11.4084,11.4183,266600.0],["2025-01-27",11.4479,11.8232,11.4479,11.6652,402900.0],["2025-01-28",11.6356,11.7245,11.1219,11.4084,812200.0],["2025-01-29",11.3787,11.596,11.2207,11.3294,502300.0],["2025-01-30",11.28,11.5565,11.0627,11.2602,899800.0],["2025-01-31",11.3195,11.5071,11.1614,11.2997,727900.0],["2025-02-03",11.1318,11.1417,10.9244,10.9935,462800.0],["2025-02-04",10.9639,11.2207,10.8849,11.1812,328600.0],["2025-02-05",11.2701,11.5664,11.2306,11.5664,329800.0],["2025-02-06",11.5763,11.6751,11.359,11.4183,309100.0],["2025-02-07",11.3886,11.3886,11.1121,11.2306,894400.0],["2025-02-10",11.2898,11.2898,11.1121,11.2108,342800.0],["2025-02-11",11.1614,11.4973,11.0824,11.3294,428900.0],["2025-02-12",11.1417,11.3195,11.0824,11.1614,644500.0],["2025-02-13",11.2405,11.2701,11.0725,11.1516,233400.0],["2025-02-14",11.2108,11.2997,11.1318,11.2503,742700.0],["2025-02-18",11.2898,11.5269,11.2602,11.359,328100.0],["2025-02-19",11.2306,11.28,10.796,10.8355,448100.0],["2025-02-20",10.7861,10.8552,10.4404,10.4404,648700.0],["2025-02-21",10.5787,10.5886,10.1638,10.5095,639800.0],["2025-02-24",10.5688,10.5688,9.9762,9.9959,785200.0],["2025-02-25",10.0453,10.0947,9.9663,9.986,561900.0],["2025-02-26",9.9366,10.1441,9.8576,10.0947,511900.0],["2025-02-27",10.0552,10.1243,9.986,10.0651,596000.0],["2025-02-28",10.0552,10.233,10.0157,10.1935,536600.0],["2025-03-03",10.2231,10.3811,10.0947,10.1441,485900.0],["2025-03-04",10.0848,10.1539,9.8379,9.8478,576000.0],["2025-03-05",9.8379,9.986,9.749,9.8971,385000.0],["2025-03-06",9.8675,10.0453,9.7885,10.0157,307400.0],["2025-03-07",9.9762,10.0947,9.8873,9.9169,325900.0],["2025-03-10",10.0058,10.0255,9.7391,9.7786,528100.0],["2025-03-11",9.749,9.828,9.4823,9.4823,523300.0],["2025-03-12",9.4922,9.4922,9.1465,9.265,904100.0],["2025-03-13",9.2156,9.3144,8.9983,9.0872,843500.0],["2025-03-14",9.1168,9.3638,9.0872,9.3242,925400.0],["2025-03-17",9.3144,9.423,9.2749,9.4131,385800.0],["2025-03-18",9.3638,9.4131,9.265,9.3736,640300.0],["2025-03-19",9.423,9.4428,9.2551,9.3144,415900.0],["2025-03-20",9.3736,9.3736,9.1662,9.2255,302300.0],["2025-03-21",9.0872,9.2156,9.0279,9.1662,750900.0],["2025-03-24",9.2452,9.4428,9.2354,9.423,289700.0],["2025-03-25",9.3933,9.4923,9.2548,9.2943,345100.0],["2025-03-26",9.2844,9.3339,9.2152,9.3141,223500.0],["2025-03-27",9.2943,9.4527,9.2053,9.3537,454900.0],["2025-03-28",9.3735,9.3735,9.1954,9.1954,331900.0],["2025-03-31",9.0667,9.1954,9.0568,9.1261,436200.0],["2025-04-01",9.0568,9.2746,9.0073,9.2053,303800.0],["2025-04-02",8.9974,9.1162,8.8687,9.0568,576500.0],["2025-04-03",8.8588,8.9281,8.4233,8.4827,710800.0],["2025-04-04",8.6708,8.6708,8.0967,8.4233,624700.0],["2025-04-07",8.1957,8.7302,8.0274,8.2649,657300.0],["2025-04-08",8.5322,8.5817,8.0373,8.1264,613000.0],["2025-04-09",8.0274,8.8093,8.0274,8.6609,672900.0],["2025-04-10",8.552,8.8093,8.2847,8.5421,575600.0],["2025-04-11",8.4728,8.4926,8.1264,8.3639,444400.0],["2025-04-14",8.4134,8.4134,8.2155,8.354,367400.0],["2025-04-15",8.3342,8.354,8.1264,8.166,415200.0],["2025-04-16",8.1561,8.2847,7.8987,7.9977,464300.0],["2025-04-17",7.9779,8.2352,7.9779,8.1957,385000.0],["2025-04-21",8.1264,8.1858,7.9284,8.166,536100.0],["2025-04-22",8.2253,8.3144,8.1363,8.2748,808200.0],["2025-04-23",8.4035,8.5916,8.166,8.2352,479400.0],["2025-04-24",8.1957,8.4035,8.1363,8.3738,342300.0],["2025-04-25",8.255,8.255,7.968,8.067,422000.0],["2025-04-28",8.0373,8.0967,7.8294,7.9284,494400.0],["2025-04-29",7.8888,7.9086,7.6711,7.7601,589600.0],["2025-04-30",7.6315,7.6315,7.186,7.5226,1128700.0],["2025-05-01",7.483,7.5523,7.0376,7.2949,1044000.0],["2025-05-02",7.3642,7.7502,7.3642,7.7205,828600.0],["2025-05-05",7.6513,7.8393,7.6018,7.6414,734200.0],["2025-05-06",7.5325,7.5919,7.4137,7.5226,607100.0],["2025-05-07",7.5226,7.6908,7.4533,7.483,754600.0],["2025-05-08",7.7898,8.2847,7.5721,8.2748,1237400.0],["2025-05-09",8.3144,8.5025,8.255,8.3738,1102300.0],["2025-05-12",8.6708,8.9875,8.651,8.8192,1195300.0],["2025-05-13",8.8687,8.9281,8.7401,8.8192,1011200.0],["2025-05-14",8.8588,9.037,8.7796,9.0271,952700.0],["2025-05-15",8.9677,9.0568,8.8588,9.0469,655100.0],["2025-05-16",9.0172,9.0469,8.938,8.9677,680800.0],["2025-05-19",8.9281,8.9875,8.839,8.9776,490300.0],["2025-05-20",8.9182,9.0073,8.8588,8.8885,633900.0],["2025-05-21",8.7994,8.8687,8.651,8.7104,897000.0],["2025-05-22",8.6807,8.7796,8.651,8.7203,547000.0],["2025-05-23",8.552,8.7005,8.552,8.6609,740300.0],["2025-05-27",8.7401,8.9677,8.6708,8.9578,515300.0],["2025-05-28",8.9677,9.0073,8.8588,8.9182,561200.0],["2025-05-29",8.9479,8.9578,8.7796,8.9281,533200.0],["2025-05-30",8.9182,9.037,8.839,8.8588,706500.0],["2025-06-02",8.8588,8.8786,8.5025,8.5421,585200.0],["2025-06-03",8.5421,8.9776,8.4629,8.9083,660900.0],["2025-06-04",8.8786,8.9182,8.7005,8.7203,367000.0],["2025-06-05",8.7104,8.7104,8.5322,8.5421,356500.0],["2025-06-06",8.6708,8.7499,8.4827,8.5718,327400.0],["2025-06-09",8.5916,8.8192,8.5817,8.7005,321000.0],["2025-06-10",8.7598,9.0172,8.6708,8.8984,327900.0],["2025-06-11",8.9182,8.9578,8.6708,8.7203,463300.0],["2025-06-12",8.6312,8.8489,8.5817,8.7697,292600.0],["2025-06-13",8.6312,8.6807,8.5619,8.6114,353300.0],["2025-06-16",8.7203,8.8984,8.5718,8.8687,414000.0],["2025-06-17",8.7499,8.8588,8.4629,8.5223,465300.0],["2025-06-18",8.4926,8.7302,8.4827,8.6312,347300.0],["2025-06-20",8.651,8.7401,8.5025,8.5619,760800.0],["2025-06-23",8.552,8.7305,8.5024,8.7107,390100.0],["2025-06-24",8.7801,8.8794,8.6909,8.7405,381200.0],["2025-06-25",8.7405,8.7801,8.5321,8.5916,335000.0],["2025-06-26",8.4329,8.7206,8.3535,8.6413,303000.0],["2025-06-27",8.6313,8.7107,8.552,8.5916,1404500.0],["2025-06-30",8.7305,8.7305,8.4627,8.5718,463900.0],["2025-07-01",8.542,9.1472,8.5123,8.8595,665900.0],["2025-07-02",8.8893,9.0579,8.8,8.9984,370000.0],["2025-07-03",9.048,9.0679,8.929,9.0579,242500.0],["2025-07-07",9.0381,9.1075,8.8298,8.9091,512700.0],["2025-07-08",8.9389,9.1869,8.8992,9.177,471700.0],["2025-07-09",9.1571,9.2861,9.0976,9.2663,434900.0],["2025-07-10",9.2464,9.5838,9.2365,9.3953,446300.0],["2025-07-11",9.2663,9.3258,9.1373,9.1472,482700.0],["2025-07-14",9.1075,9.1274,8.9389,8.9786,417800.0],["2025-07-15",8.9786,9.0282,8.6909,8.7206,822000.0],["2025-07-16",8.8298,8.9587,8.542,8.5916,767800.0],["2025-07-17",8.5916,8.7405,8.5123,8.5222,441900.0],["2025-07-18",8.7206,8.7206,8.1849,8.2643,614800.0],["2025-07-21",8.2742,8.4528,8.2742,8.3932,463100.0],["2025-07-22",8.4131,8.7206,8.4131,8.6016,766300.0],["2025-07-23",8.6809,8.7206,8.4924,8.6016,615100.0],["2025-07-24",8.6115,8.6313,8.2047,8.2246,547500.0],["2025-07-25",8.3139,8.4131,8.165,8.294,674600.0],["2025-07-28",8.2643,8.4726,8.1452,8.3238,684800.0],["2025-07-29",8.3238,8.3337,7.9666,8.0559,861000.0],["2025-07-30",8.0758,8.0956,7.6392,7.7781,838900.0],["2025-07-31",7.669,7.8079,7.6591,7.7583,742600.0],["2025-08-01",7.7285,7.8079,7.3912,7.4706,904100.0],["2025-08-04",7.54,7.6988,7.4805,7.6392,538900.0],["2025-08-05",7.6392,7.8575,7.6293,7.8376,503700.0],["2025-08-06",7.7583,7.8773,7.6888,7.8674,593200.0],["2025-08-07",7.9468,8.0063,7.6888,7.6988,490000.0],["2025-08-08",7.7384,7.8178,7.5995,7.6095,519400.0],["2025-08-11",7.6591,7.6888,7.292,7.5797,608700.0],["2025-08-12",7.6392,8.0857,7.6392,8.0857,576800.0],["2025-08-13",8.0956,8.3932,7.9865,8.3635,750000.0],["2025-08-14",8.2146,8.3039,8.1353,8.2444,802800.0],["2025-08-15",8.3039,8.3238,8.1353,8.2246,1302200.0],["2025-08-18",8.2444,8.2742,7.8376,7.8575,802100.0],["2025-08-19",8.165,8.552,8.1055,8.3635,1065800.0],["2025-08-20",8.3436,8.4428,8.0361,8.046,640900.0],["2025-08-21",7.9666,8.2345,7.9369,8.1452,698200.0],["2025-08-22",8.1849,8.7405,8.175,8.6909,619700.0],["2025-08-25",8.6413,8.6809,8.5024,8.5321,725600.0],["2025-08-26",8.5123,8.6115,8.4428,8.5222,694100.0],["2025-08-27",8.4825,8.6611,8.4131,8.4924,412800.0],["2025-08-28",8.5024,8.5718,8.2841,8.5123,886000.0],["2025-08-29",8.542,8.5916,8.4825,8.5222,355400.0],["2025-09-02",8.3635,8.4924,8.2841,8.3039,681100.0],["2025-09-03",8.2543,8.4031,8.175,8.3635,582100.0],["2025-09-04",8.3833,8.5222,8.2345,8.5123,491700.0],["2025-09-05",8.5321,8.7405,8.5024,8.542,641600.0],["2025-09-08",8.5718,8.6413,8.4329,8.5619,687600.0],["2025-09-09",8.5222,8.6313,8.4627,8.6214,569900.0],["2025-09-10",8.542,8.6016,8.2742,8.4031,810600.0],["2025-09-11",8.3635,8.6413,8.3337,8.6016,421100.0],["2025-09-12",8.6115,8.6413,8.3932,8.4031,423900.0],["2025-09-15",8.4428,8.4924,8.3139,8.4329,382400.0],["2025-09-16",8.4329,8.5619,8.3833,8.552,435900.0],["2025-09-17",8.552,8.7206,8.2841,8.3337,899800.0],["2025-09-18",8.4031,8.5718,8.3436,8.4329,707300.0],["2025-09-19",8.4528,8.4627,8.2742,8.3139,2144900.0],["2025-09-22",8.3139,8.3932,8.2246,8.3535,859800.0],["2025-09-23",8.3535,8.5524,8.3337,8.443,760700.0],["2025-09-24",8.443,8.6917,8.3834,8.4729,408400.0],["2025-09-25",8.4232,8.5226,8.3038,8.453,415800.0],["2025-09-26",8.5027,8.5823,8.4232,8.5127,448600.0],["2025-09-29",8.5425,8.5624,8.4232,8.4331,477000.0],["2025-09-30",8.453,8.4729,8.2243,8.3337,576600.0],["2025-10-01",8.2342,8.3436,8.1149,8.2839,623700.0],["2025-10-02",8.2839,8.4132,8.2143,8.2939,503400.0],["2025-10-03",8.3237,8.7215,8.3237,8.6817,673500.0],["2025-10-06",8.6121,8.7911,8.6121,8.622,599800.0],["2025-10-07",8.6022,8.632,8.3138,8.3635,407400.0],["2025-10-08",8.3933,8.7513,8.3038,8.7414,905500.0],["2025-10-09",8.8209,8.8209,8.3436,8.3535,479400.0],["2025-10-10",8.3535,8.3734,7.8364,7.906,686600.0],["2025-10-13",8.0254,8.0353,7.8464,7.906,492600.0],["2025-10-14",7.8265,8.0353,7.7966,8.0154,461700.0],["2025-10-15",8.0651,8.1546,7.9558,8.0154,368300.0],["2025-10-16",8.1447,8.4033,8.0751,8.3933,1065400.0],["2025-10-17",8.3834,8.5127,8.1546,8.1646,447200.0],["2025-10-20",8.2143,8.5127,8.1745,8.274,324800.0],["2025-10-21",8.274,8.5226,8.2243,8.443,436000.0],["2025-10-22",8.443,8.5226,8.2939,8.3237,417200.0],["2025-10-23",8.2541,8.3038,7.8961,8.0254,708700.0],["2025-10-24",8.0751,8.1049,7.9558,8.0055,447400.0],["2025-10-27",8.0154,8.095,7.9856,8.0055,432300.0],["2025-10-28",8.0154,8.095,7.9259,7.9359,476500.0],["2025-10-29",7.8861,8.0254,7.6176,7.6773,620300.0],["2025-10-30",7.6574,7.7171,7.4386,7.5182,789800.0],["2025-10-31",7.5182,7.7966,7.4088,7.7569,636400.0],["2025-11-03",7.6674,7.737,7.558,7.6674,729700.0],["2025-11-04",7.6077,7.7071,7.4287,7.5679,572300.0],["2025-11-05",7.6276,7.7569,7.5381,7.6773,570100.0],["2025-11-06",7.6674,7.7569,7.548,7.5679,449200.0],["2025-11-07",7.5679,7.6475,7.5182,7.5878,403600.0],["2025-11-10",7.6475,7.7071,7.558,7.6475,428200.0],["2025-11-11",7.6773,7.6773,7.5381,7.6574,362900.0],["2025-11-12",7.7171,7.8165,7.6773,7.6972,558100.0],["2025-11-13",7.6375,7.7171,7.4685,7.558,572900.0],["2025-11-14",7.4784,7.5381,7.3989,7.4784,553300.0],["2025-11-17",7.4685,7.5281,7.369,7.379,550200.0],["2025-11-18",7.3491,7.3491,7.2397,7.2397,565300.0],["2025-11-19",7.2497,7.2497,7.0309,7.0508,439500.0],["2025-11-20",7.0607,7.1403,6.9613,7.0408,598200.0],["2025-11-21",7.0707,7.4287,7.0607,7.4187,525100.0],["2025-11-24",7.4187,7.5281,7.3392,7.5182,795600.0],["2025-11-25",7.5679,7.8265,7.5281,7.7469,484500.0],["2025-11-26",7.7071,7.9558,7.6872,7.8563,743000.0],["2025-11-28",7.8961,7.8961,7.7668,7.8165,163200.0],["2025-12-01",7.7867,8.1049,7.7469,7.9756,449800.0],["2025-12-02",7.9359,8.3337,7.8563,8.2839,711800.0],["2025-12-03",8.2839,8.8906,8.2839,8.7712,869300.0],["2025-12-04",8.7712,9.0497,8.7613,8.9502,853600.0],["2025-12-05",8.9502,9.0895,8.9303,9.0198,428400.0],["2025-12-08",8.9602,9.2585,8.9602,9.0696,611400.0],["2025-12-09",8.9999,9.0795,8.8209,8.9204,804700.0],["2025-12-10",8.9303,9.2486,8.9104,9.2088,932800.0],["2025-12-11",9.2486,9.5469,9.2187,9.3281,658900.0],["2025-12-12",9.348,9.4475,9.3082,9.4276,632700.0],["2025-12-15",9.4375,9.4673,9.3182,9.4176,682000.0],["2025-12-16",9.4475,9.4673,9.2486,9.3281,653200.0],["2025-12-17",9.2883,9.358,9.1591,9.169,745000.0],["2025-12-18",9.2287,9.3381,9.0397,9.179,806000.0],["2025-12-19",9.0994,9.0994,8.8707,8.9303,1097200.0],["2025-12-22",8.9502,9.0894,8.9502,9.0397,488100.0],["2025-12-23",9.0397,9.2486,9.0198,9.1591,438900.0],["2025-12-24",9.1193,9.2585,9.0994,9.169,320500.0],["2025-12-26",9.0793,9.1989,9.0195,9.169,391200.0],["2025-12-29",9.1291,9.2388,9.0693,9.1989,461800.0],["2025-12-30",9.1092,9.3185,9.0992,9.159,509800.0],["2025-12-31",9.1391,9.159,8.9896,8.9996,372200.0],["2026-01-02",8.9996,9.1491,8.88,9.1192,702700.0],["2026-01-05",9.6175,10.046,9.5876,9.8069,797200.0],["2026-01-06",9.9563,10.4347,9.9165,10.365,1147600.0],["2026-01-07",10.3949,10.4746,10.1955,10.2055,655700.0],["2026-01-08",10.0959,10.4547,10.0161,10.3949,498400.0],["2026-01-09",10.4148,10.5045,10.2753,10.4447,348200.0],["2026-01-12",10.4347,10.4547,10.3052,10.3849,426200.0],["2026-01-13",10.4547,10.4746,10.2354,10.3151,435200.0],["2026-01-14",10.2753,10.5045,10.1457,10.3749,502700.0],["2026-01-15",10.3949,10.664,10.345,10.6341,601400.0],["2026-01-16",10.5444,10.654,10.3351,10.355,429300.0],["2026-01-20",10.0759,10.3351,10.046,10.1457,459000.0],["2026-01-21",10.2055,10.6042,10.2055,10.5045,430400.0],["2026-01-22",10.5643,10.8732,10.5444,10.6739,432500.0],["2026-01-23",10.7537,10.7736,10.4746,10.5344,414700.0],["2026-01-26",10.5145,10.5145,10.2852,10.3151,338700.0],["2026-01-27",10.355,10.4447,10.2653,10.2952,406700.0],["2026-01-28",10.3251,10.4746,10.0062,10.0161,406700.0],["2026-01-29",10.1058,10.3251,10.0859,10.3151,485700.0],["2026-01-30",10.0361,10.1856,9.8069,10.056,490700.0],["2026-02-02",10.066,10.7636,9.8965,10.7337,720800.0],["2026-02-03",10.4646,11.4712,10.4646,11.0427,1621800.0],["2026-02-04",11.1523,11.82,11.1523,11.7403,1132400.0],["2026-02-05",11.6207,11.7802,10.7238,11.4314,1021300.0],["2026-02-06",11.3118,11.6307,11.1822,11.4314,616100.0],["2026-02-09",11.4413,11.8001,11.3516,11.5609,681500.0],["2026-02-10",11.551,11.8001,11.3417,11.7602,530300.0],["2026-02-11",11.7602,12.0891,11.7204,11.7802,390200.0],["2026-02-12",11.9197,11.9994,10.6939,11.1025,759400.0],["2026-02-13",11.0427,11.3815,10.9629,11.242,414700.0],["2026-02-17",11.3217,11.6706,11.3018,11.541,566100.0],["2026-02-18",11.5609,11.82,11.541,11.6207,582000.0],["2026-02-19",11.5609,11.6108,11.3616,11.4513,500400.0],["2026-02-20",11.3616,11.83,11.3217,11.7204,1092300.0],["2026-02-23",11.6506,11.6506,10.9131,10.9231,703300.0],["2026-02-24",10.943,11.1124,10.7337,10.8134,390000.0],["2026-02-25",10.9231,10.9231,10.5543,10.6341,392200.0],["2026-02-26",10.7238,11.1722,10.7238,11.0526,665400.0],["2026-02-27",10.8633,11.0128,10.8433,10.9928,618300.0],["2026-03-02",10.8832,11.1124,10.6739,11.0726,667500.0],["2026-03-03",10.8134,11.0526,10.6241,10.9729,402300.0],["2026-03-04",11.1224,11.5011,11.0726,11.2221,408200.0],["2026-03-05",11.0925,11.1922,10.7038,10.7736,331800.0],["2026-03-06",10.4048,10.7038,10.066,10.1158,565100.0],["2026-03-09",9.9264,9.9364,9.5178,9.9065,585100.0],["2026-03-10",9.8965,10.2753,9.7869,9.9962,353300.0],["2026-03-11",9.9165,10.1158,9.5378,9.7072,354300.0],["2026-03-12",9.5677,9.7371,9.4082,9.468,545900.0],["2026-03-13",9.5677,9.6474,9.3185,9.4979,437200.0],["2026-03-16",9.6374,9.6972,9.468,9.4979,339700.0],["2026-03-17",9.6474,9.7471,9.4082,9.5178,424900.0],["2026-03-18",9.458,9.5876,9.4082,9.478,338200.0],["2026-03-19",9.3584,9.6275,9.3484,9.5477,367500.0],["2026-03-20",9.5876,9.6275,9.4082,9.6175,761000.0],["2026-03-23",9.9264,10.2653,9.8965,9.9165,495300.0],["2026-03-24",9.8066,10.276,9.8066,10.1761,405100.0],["2026-03-25",10.3059,10.4458,10.1362,10.3659,241400.0],["2026-03-26",10.266,10.4358,10.256,10.3359,315900.0],["2026-03-27",10.2061,10.3359,10.1062,10.2061,318000.0],["2026-03-30",10.2161,10.3459,9.9964,10.1362,281200.0],["2026-03-31",10.3259,10.6655,10.1661,10.3858,387700.0],["2026-04-01",10.4358,10.7354,10.3958,10.4957,285500.0],["2026-04-02",10.3259,10.6555,10.296,10.6255,264400.0],["2026-04-06",10.5556,10.6854,10.4857,10.6655,230800.0],["2026-04-07",10.6555,10.9151,10.6455,10.7254,277000.0],["2026-04-08",11.0649,11.4144,11.0649,11.1848,445200.0],["2026-04-09",11.1248,11.2946,11.015,11.1148,340800.0],["2026-04-10",11.1049,11.1748,10.9551,10.995,235300.0],["2026-04-13",10.9351,11.0449,10.7653,11.015,258000.0],["2026-04-14",11.025,11.1148,10.9551,10.985,297900.0],["2026-04-15",10.985,11.025,10.6854,10.7354,330200.0],["2026-04-16",10.7953,11.4744,10.7054,11.3146,409300.0],["2026-04-17",11.4544,11.734,11.3046,11.6142,330800.0],["2026-04-20",11.5343,11.8738,11.2846,11.764,305600.0],["2026-04-21",11.7939,11.9138,11.6341,11.8039,354100.0],["2026-04-22",11.8039,11.8738,11.5243,11.5642,258400.0],["2026-04-23",11.9237,12.2034,11.8439,12.0036,377900.0],["2026-04-24",12.483,13.192,12.2333,13.0123,1036600.0],["2026-04-27",12.9424,13.4117,12.8824,13.2519,684400.0],["2026-04-28",13.4916,13.7013,13.2619,13.5515,582100.0],["2026-04-29",13.5515,13.901,13.1421,13.232,488400.0],["2026-04-30",13.1621,13.3718,13.0922,13.3618,442900.0],["2026-05-01",13.4616,13.5116,13.182,13.4517,525900.0],["2026-05-04",13.222,13.232,12.4131,12.483,764300.0],["2026-05-05",12.5529,12.8125,12.5529,12.7526,383000.0],["2026-05-06",12.9424,13.232,12.8924,13.0822,312000.0],["2026-05-07",13.1521,13.232,12.9224,12.9623,358200.0],["2026-05-08",13.0222,13.232,12.9424,13.202,495600.0],["2026-05-11",13.182,13.192,12.6328,12.6528,518300.0],["2026-05-12",12.6128,12.6527,12.0136,12.3232,546500.0],["2026-05-13",12.2932,12.5429,12.2333,12.3032,351000.0],["2026-05-14",12.463,13.1321,12.1734,13.1221,667800.0],["2026-05-15",13.1021,13.5815,13.0922,13.2819,898700.0],["2026-05-18",13.2719,13.5915,13.2719,13.4217,873900.0],["2026-05-19",13.3019,14.2506,13.0622,13.931,703700.0],["2026-05-20",13.931,14.1807,13.8611,14.0109,681500.0],["2026-05-21",13.8411,14.2805,13.8411,14.2606,581600.0],["2026-05-22",14.2406,14.4303,14.1407,14.3305,411000.0],["2026-05-26",14.3704,14.7699,14.3704,14.64,574000.0],["2026-05-27",14.7599,14.9396,14.64,14.69,512200.0],["2026-05-28",14.6301,15.0794,14.6301,15.0395,567700.0],["2026-05-29",15.0095,15.1194,14.8997,14.9696,479700.0],["2026-06-01",14.7399,15.5288,14.67,15.4989,747300.0],["2026-06-02",15.429,15.6187,15.2592,15.4989,723000.0],["2026-06-03",15.4489,15.5688,15.1394,15.1593,554100.0],["2026-06-04",15.3591,15.8284,15.1493,15.7286,606700.0],["2026-06-05",15.6886,16.0681,15.6287,15.7186,723100.0],["2026-06-08",15.7685,16.2678,15.7186,16.158,659800.0],["2026-06-09",16.2578,16.6173,15.6686,15.9882,588300.0],["2026-06-10",15.8784,16.0881,15.399,15.7585,749300.0],["2026-06-11",15.8484,16.3178,15.7685,16.1979,758200.0],["2026-06-12",16.3377,16.4975,16.0581,16.0881,624100.0],["2026-06-15",16.2578,16.4076,15.5788,15.7985,811200.0],["2026-06-16",15.8284,15.9283,15.1493,15.3391,777400.0],["2026-06-17",15.3591,15.3591,14.2206,14.3105,646900.0],["2026-06-18",14.3604,14.6301,14.3005,14.4203,1235600.0],["2026-06-22",14.4203,14.68,14.3704,14.67,512600.0],["2026-06-23",14.53,14.74,14.53,14.64,550500.0],["2026-06-24",14.61,14.66,14.48,14.59,507600.0],["2026-06-25",14.94,15.29,14.59,15.28,488700.0],["2026-06-26",15.41,15.58,15.17,15.51,1689200.0],["2026-06-29",15.33,15.53,15.13,15.46,619800.0],["2026-06-30",15.42,15.53,14.98,15.22,482700.0],["2026-07-01",15.29,15.36,14.94,15.16,504700.0],["2026-07-02",15.23,15.32,14.76,14.9,493100.0],["2026-07-06",14.945,15.24,14.8,14.9,407161.132142],["2026-07-07",15.04,15.1,14.76,14.89,458717.266859],["2026-07-08",14.87,15.11,14.7,14.89,382167.356979],["2026-07-09",14.95,15.25,14.905,14.96,385111.455345],["2026-07-10",14.96,15.12,14.61,14.8,394204.148123],["2026-07-13",14.91,15.09,14.835,14.87,452978.170745],["2026-07-14",14.98,15.12,14.845,15.04,468128.803768],["2026-07-15",15.09,15.275,14.45,14.52,659716.176768],["2026-07-16",14.7,15.4,14.7,15.3,711892.537675],["2026-07-17",15.08,15.435,14.95,15.39,1069418.569335],["2026-07-20",15.38,15.5,15.06,15.08,628206.578102],["2026-07-21",15.24,15.37,14.86,15.31,927093.315893],["2026-07-22",15.27,15.4058,15.13,15.24,658139.010736],["2026-07-23",15.16,15.23,14.71,14.83,630260.725056],["2026-07-24",14.35,14.705,14.035,14.28,660575.340078],["2026-07-27",14.26,14.305,13.58,13.69,950866.967926],["2026-07-28",13.69,13.8,13.35,13.37,577791.137421],["2026-07-29",13.37,13.59,12.74,12.99,954658.696801],["2026-07-30",13.13,13.26,12.37,12.73,781726.051678],["2026-07-31",12.62,12.765,12.16,12.23,852430.50553],["2026-08-03",12.23,12.545,12.145,12.25,650530.460827],["2026-08-04",12.42,12.79,12.36,12.78,667021.169271],["2026-08-05",12.65,12.92,12.53,12.55,629823.963755],["2026-08-06",12.64,12.779,12.26,12.29,492781.62274],["2026-08-07",12.29,12.425,12.24,12.34,688545.30389],["2026-08-10",12.26,12.46,11.92,11.93,125162.560527],["2026-08-11",11.79,11.925,11.47,11.8,1259905.317138],["2026-08-12",11.84,12.39,11.84,12.29,819816.128939],["2026-08-13",12.26,12.84,12.26,12.66,1288235.042191],["2026-08-14",12.68,13.085,12.54,12.79,939384.048275],["2026-08-17",12.78,13.01,12.75,12.82,691135.28062],["2026-08-18",12.8,12.865,12.4955,12.75,1076055.631491],["2026-08-19",12.79,12.95,12.66,12.665,1049406.73823],["2026-08-20",12.58,12.7,12.31,12.36,1094897.704878],["2026-08-21",12.55,12.88,12.49,12.84,604942.622098],["2026-08-24",12.9,12.98,12.23,12.51,579808.643927],["2026-08-25",12.58,12.79,12.26,12.29,540292.899589],["2026-08-26",12.27,12.48,12.11,12.47,448516.731111],["2026-08-27",12.42,12.47,12.275,12.355,480221.225823],["2026-08-28",12.38,12.53,12.07,12.18,620036.82188],["2026-08-31",12.18,12.419,12,12.36,576322.994027],["2026-09-01",12.26,12.365,11.75,11.91,583974.972531],["2026-09-02",11.98,12.31,11.95,12.1,873668.371651],["2026-09-03",12.26,12.45,11.835,12.36,447650.654687],["2026-09-04",12.2,12.73,12.164,12.44,573250.797415],["2026-09-08",12.38,12.51,12.315,12.32,366321.303118],["2026-09-09",12.29,12.495,12.15,12.23,633208.570776],["2026-09-10",12.19,12.325,12.1,12.19,752163.456358],["2026-09-11",12.29,12.44,12.12,12.34,531424.098764],["2026-09-14",12.17,12.485,12.075,12.45,543600.406328]]}