{"t":"IPAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-02-04",0.3736,0.4151,0.3736,0.3736,39083.0],["1988-02-05",0.3736,0.4151,0.3736,0.3736,606488.0],["1988-02-08",0.3736,0.4151,0.3736,0.3736,19440.0],["1988-02-09",0.3736,0.4151,0.3736,0.3736,23288.0],["1988-02-10",0.3736,0.4151,0.3736,0.3736,10530.0],["1988-02-11",0.3736,0.4151,0.3736,0.3736,11138.0],["1988-02-12",0.3736,0.4151,0.3736,0.3736,405.0],["1988-02-16",0.3736,0.4151,0.3528,0.3528,67028.0],["1988-02-17",0.3528,0.3528,0.3528,0.3528,0.0],["1988-02-18",0.3528,0.4151,0.3321,0.3321,21263.0],["1988-02-19",0.3321,0.4151,0.3321,0.3321,66825.0],["1988-02-22",0.3321,0.3944,0.3321,0.3321,13568.0],["1988-02-23",0.3321,0.3944,0.3321,0.3321,60548.0],["1988-02-24",0.3321,0.3528,0.3321,0.3321,35843.0],["1988-02-25",0.3321,0.3321,0.3321,0.3321,0.0],["1988-02-26",0.3321,0.3321,0.2906,0.2906,39488.0],["1988-02-29",0.2906,0.3321,0.2906,0.2906,1418.0],["1988-03-01",0.2906,0.3321,0.2906,0.2906,3645.0],["1988-03-02",0.2906,0.3321,0.2906,0.2906,1013.0],["1988-03-03",0.2906,0.3321,0.2906,0.2906,2025.0],["1988-03-04",0.2906,0.3321,0.2906,0.2906,10125.0],["1988-03-07",0.2906,0.3321,0.2906,0.2906,10935.0],["1988-03-08",0.2906,0.3321,0.2906,0.2906,20048.0],["1988-03-09",0.2906,0.3321,0.2906,0.2906,11543.0],["1988-03-10",0.2906,0.3321,0.2906,0.2906,236520.0],["1988-03-11",0.2906,0.3321,0.2906,0.2906,21263.0],["1988-03-14",0.2906,0.3321,0.2906,0.2906,312458.0],["1988-03-15",0.2906,0.3321,0.2906,0.2906,9720.0],["1988-03-16",0.2906,0.3113,0.2906,0.2906,50625.0],["1988-03-17",0.2906,0.2906,0.2906,0.2906,0.0],["1988-03-18",0.2906,0.3113,0.2906,0.2906,1418.0],["1988-03-21",0.2906,0.3113,0.2906,0.2906,9518.0],["1988-03-22",0.2906,0.3113,0.2906,0.2906,4253.0],["1988-03-23",0.2906,0.2906,0.2906,0.2906,0.0],["1988-03-24",0.2906,0.3113,0.2906,0.2906,24705.0],["1988-03-25",0.2906,0.3113,0.2906,0.2906,84848.0],["1988-03-28",0.2906,0.3113,0.2906,0.2906,6075.0],["1988-03-29",0.2906,0.2906,0.2906,0.2906,0.0],["1988-03-30",0.2906,0.2906,0.2906,0.2906,0.0],["1988-03-31",0.2906,0.2906,0.2906,0.2906,0.0],["1988-04-04",0.2906,0.3113,0.2906,0.2906,21465.0],["1988-04-05",0.2906,0.3113,0.2906,0.2906,7290.0],["1988-04-06",0.2906,0.2906,0.2906,0.2906,0.0],["1988-04-07",0.2906,0.3113,0.2906,0.2906,5670.0],["1988-04-08",0.2906,0.3113,0.2906,0.2906,3038.0],["1988-04-11",0.2906,0.3113,0.2906,0.2906,2025.0],["1988-04-12",0.2906,0.3113,0.2906,0.2906,1215.0],["1988-04-13",0.2906,0.2906,0.2906,0.2906,0.0],["1988-04-14",0.2906,0.2906,0.2906,0.2906,0.0],["1988-04-15",0.2906,0.3113,0.2906,0.2906,2430.0],["1988-04-18",0.2906,0.3113,0.2906,0.2906,2633.0],["1988-04-19",0.2906,0.3113,0.2906,0.2906,4050.0],["1988-04-20",0.2906,0.3113,0.2906,0.2906,5468.0],["1988-04-21",0.2906,0.3113,0.2906,0.2906,17213.0],["1988-04-22",0.3321,0.3736,0.3321,0.3321,458055.0],["1988-04-25",0.4151,0.4359,0.4151,0.4151,398723.0],["1988-04-26",0.4151,0.4151,0.3944,0.3944,118463.0],["1988-04-27",0.3944,0.4151,0.3944,0.3944,28755.0],["1988-04-28",0.3944,0.4151,0.3736,0.3736,56700.0],["1988-04-29",0.3944,0.4151,0.3944,0.3944,159975.0],["1988-05-02",0.3944,0.4151,0.3944,0.3944,24705.0],["1988-05-03",0.3944,0.4151,0.3944,0.3944,41918.0],["1988-05-04",0.3944,0.3944,0.3736,0.3736,44550.0],["1988-05-05",0.3736,0.3944,0.3736,0.3736,55485.0],["1988-05-06",0.3736,0.3944,0.3736,0.3736,26325.0],["1988-05-09",0.3736,0.3736,0.3528,0.3528,21263.0],["1988-05-10",0.3528,0.3736,0.3528,0.3528,26730.0],["1988-05-11",0.3528,0.3736,0.3528,0.3528,1823.0],["1988-05-12",0.3528,0.3736,0.3528,0.3528,14985.0],["1988-05-13",0.3528,0.3736,0.3528,0.3528,10530.0],["1988-05-16",0.3528,0.3944,0.3528,0.3528,52043.0],["1988-05-17",0.3736,0.3944,0.3736,0.3736,101250.0],["1988-05-18",0.3736,0.3944,0.3736,0.3736,64193.0],["1988-05-19",0.3736,0.3944,0.3736,0.3736,15593.0],["1988-05-20",0.3736,0.3944,0.3736,0.3736,5063.0],["1988-05-23",0.3736,0.3944,0.3736,0.3736,6075.0],["1988-05-24",0.3736,0.3944,0.3736,0.3736,2025.0],["1988-05-25",0.3736,0.3944,0.3736,0.3736,19238.0],["1988-05-26",0.3736,0.3944,0.3736,0.3736,2835.0],["1988-05-27",0.3736,0.3736,0.3736,0.3736,0.0],["1988-05-31",0.3736,0.3944,0.3736,0.3736,810.0],["1988-06-01",0.3736,0.3944,0.3736,0.3736,12150.0],["1988-06-02",0.3736,0.3944,0.3736,0.3736,16808.0],["1988-06-03",0.3736,0.3944,0.3736,0.3736,2025.0],["1988-06-06",0.3736,0.3944,0.3736,0.3736,1013.0],["1988-06-07",0.3736,0.3736,0.3528,0.3528,32400.0],["1988-06-08",0.3528,0.3528,0.3528,0.3528,0.0],["1988-06-09",0.3528,0.3528,0.3528,0.3528,0.0],["1988-06-10",0.3528,0.3736,0.3528,0.3528,405.0],["1988-06-13",0.3528,0.3736,0.3528,0.3528,5265.0],["1988-06-14",0.3528,0.3528,0.3528,0.3528,0.0],["1988-06-15",0.3528,0.3736,0.3528,0.3528,29363.0],["1988-06-16",0.3736,0.3944,0.3736,0.3736,7088.0],["1988-06-17",0.3736,0.3944,0.3528,0.3528,11138.0],["1988-06-20",0.3736,0.3944,0.3736,0.3736,12960.0],["1988-06-21",0.3736,0.3944,0.3736,0.3736,2025.0],["1988-06-22",0.3736,0.3944,0.3736,0.3736,11948.0],["1988-06-23",0.3736,0.3944,0.3736,0.3736,2025.0],["1988-06-24",0.3736,0.3944,0.3736,0.3736,10733.0],["1988-06-27",0.3736,0.3944,0.3736,0.3736,3848.0],["1988-06-28",0.3736,0.3944,0.3736,0.3736,810.0],["1988-06-29",0.3736,0.3944,0.3736,0.3736,4050.0],["1988-06-30",0.3736,0.3944,0.3736,0.3736,2228.0],["1988-07-01",0.3736,0.3944,0.3736,0.3736,13365.0],["1988-07-05",0.3736,0.3944,0.3736,0.3736,17010.0],["1988-07-06",0.3736,0.3944,0.3736,0.3736,38678.0],["1988-07-07",0.3736,0.3944,0.3736,0.3736,3038.0],["1988-07-08",0.3736,0.3944,0.3736,0.3736,22883.0],["1988-07-11",0.3736,0.3944,0.3736,0.3736,15593.0],["1988-07-12",0.3944,0.4151,0.3944,0.3944,59535.0],["1988-07-13",0.3944,0.4151,0.3944,0.3944,17213.0],["1988-07-14",0.4151,0.4359,0.4151,0.4151,60750.0],["1988-07-15",0.4151,0.4566,0.4151,0.4151,70268.0],["1988-07-18",0.4151,0.4566,0.4151,0.4151,30780.0],["1988-07-19",0.4151,0.4566,0.4151,0.4151,14378.0],["1988-07-20",0.4151,0.4566,0.4151,0.4151,1013.0],["1988-07-21",0.4151,0.4566,0.4151,0.4151,9720.0],["1988-07-22",0.4151,0.4566,0.4151,0.4151,10328.0],["1988-07-25",0.4151,0.4566,0.4151,0.4151,1013.0],["1988-07-26",0.4151,0.4566,0.4151,0.4151,55688.0],["1988-07-27",0.4151,0.4566,0.4151,0.4151,30375.0],["1988-07-28",0.4151,0.4566,0.4151,0.4151,1620.0],["1988-07-29",0.4151,0.4151,0.4151,0.4151,0.0],["1988-08-01",0.4151,0.4566,0.4151,0.4151,18023.0],["1988-08-02",0.4151,0.4566,0.4151,0.4151,20250.0],["1988-08-03",0.4151,0.4566,0.4151,0.4151,19440.0],["1988-08-04",0.4151,0.4566,0.4151,0.4151,810.0],["1988-08-05",0.4151,0.4151,0.4151,0.4151,0.0],["1988-08-08",0.4151,0.4359,0.4151,0.4151,4050.0],["1988-08-09",0.4151,0.4359,0.4151,0.4151,41513.0],["1988-08-10",0.4151,0.4359,0.4151,0.4151,2025.0],["1988-08-11",0.4151,0.4359,0.4151,0.4151,13163.0],["1988-08-12",0.4151,0.4359,0.4151,0.4151,31590.0],["1988-08-15",0.4151,0.4359,0.4151,0.4151,8505.0],["1988-08-16",0.4151,0.4359,0.4151,0.4151,157950.0],["1988-08-17",0.4151,0.4359,0.4151,0.4151,2025.0],["1988-08-18",0.4151,0.4359,0.4151,0.4151,4455.0],["1988-08-19",0.4151,0.4359,0.4151,0.4151,9315.0],["1988-08-22",0.4151,0.4359,0.4151,0.4151,810.0],["1988-08-23",0.4151,0.4359,0.4151,0.4151,16808.0],["1988-08-24",0.3944,0.3944,0.3736,0.3736,5670.0],["1988-08-25",0.3736,0.3944,0.3736,0.3736,25110.0],["1988-08-26",0.3736,0.3944,0.3736,0.3736,12150.0],["1988-08-29",0.3736,0.3944,0.3736,0.3736,4050.0],["1988-08-30",0.3736,0.3944,0.3736,0.3736,308205.0],["1988-08-31",0.3736,0.3944,0.3736,0.3736,4658.0],["1988-09-01",0.3736,0.3736,0.3736,0.3736,0.0],["1988-09-02",0.3736,0.3736,0.3736,0.3736,0.0],["1988-09-06",0.3736,0.3944,0.3736,0.3736,16200.0],["1988-09-07",0.3736,0.3736,0.3736,0.3736,0.0],["1988-09-08",0.3736,0.3944,0.3736,0.3736,3443.0],["1988-09-09",0.3944,0.4151,0.3944,0.3944,12150.0],["1988-09-12",0.3944,0.4151,0.3944,0.3944,8100.0],["1988-09-13",0.3944,0.4151,0.3944,0.3944,27135.0],["1988-09-14",0.3944,0.4151,0.3944,0.3944,2633.0],["1988-09-15",0.3944,0.3944,0.3944,0.3944,0.0],["1988-09-16",0.3944,0.4151,0.3944,0.3944,14175.0],["1988-09-19",0.3944,0.4151,0.3944,0.3944,28553.0],["1988-09-20",0.3944,0.4151,0.3944,0.3944,10125.0],["1988-09-21",0.3944,0.3944,0.3944,0.3944,0.0],["1988-09-22",0.3944,0.4151,0.3944,0.3944,11948.0],["1988-09-23",0.3944,0.4151,0.3944,0.3944,2228.0],["1988-09-26",0.3944,0.4151,0.3944,0.3944,20250.0],["1988-09-27",0.4151,0.4566,0.4151,0.4151,205133.0],["1988-09-28",0.4151,0.4566,0.4151,0.4151,10733.0],["1988-09-29",0.4151,0.4566,0.4151,0.4151,37463.0],["1988-09-30",0.4359,0.4566,0.4359,0.4359,37058.0],["1988-10-03",0.4359,0.4566,0.4359,0.4359,2430.0],["1988-10-04",0.4359,0.4566,0.4359,0.4359,22275.0],["1988-10-05",0.4359,0.4566,0.4359,0.4359,6075.0],["1988-10-06",0.4359,0.4359,0.4359,0.4359,0.0],["1988-10-07",0.4359,0.4359,0.4359,0.4359,0.0],["1988-10-10",0.4359,0.4566,0.4359,0.4359,11138.0],["1988-10-11",0.4359,0.4566,0.4359,0.4359,114413.0],["1988-10-12",0.4359,0.4566,0.4359,0.4359,71888.0],["1988-10-13",0.4359,0.4566,0.4359,0.4359,22275.0],["1988-10-14",0.4359,0.4359,0.4359,0.4359,0.0],["1988-10-17",0.4359,0.4566,0.4359,0.4359,7088.0],["1988-10-18",0.4359,0.4566,0.4359,0.4359,30375.0],["1988-10-19",0.4566,0.4774,0.4566,0.4566,58725.0],["1988-10-20",0.4566,0.4774,0.4566,0.4566,12353.0],["1988-10-21",0.4566,0.4774,0.4566,0.4566,9923.0],["1988-10-24",0.4566,0.4774,0.4566,0.4566,16200.0],["1988-10-25",0.4774,0.4981,0.4774,0.4774,210398.0],["1988-10-26",0.4774,0.4981,0.4774,0.4774,36450.0],["1988-10-27",0.4774,0.4981,0.4774,0.4774,13163.0],["1988-10-28",0.4774,0.4981,0.4774,0.4774,53663.0],["1988-10-31",0.4774,0.4981,0.4774,0.4774,18225.0],["1988-11-01",0.4774,0.4981,0.4774,0.4774,2025.0],["1988-11-02",0.4774,0.4774,0.4359,0.4359,71078.0],["1988-11-03",0.4359,0.4774,0.4359,0.4359,20250.0],["1988-11-04",0.4566,0.4774,0.4566,0.4566,33818.0],["1988-11-07",0.4566,0.4774,0.4566,0.4566,45563.0],["1988-11-08",0.4566,0.4774,0.4566,0.4566,34425.0],["1988-11-09",0.4566,0.4774,0.4566,0.4566,8100.0],["1988-11-10",0.4566,0.4774,0.4359,0.4359,20250.0],["1988-11-11",0.4359,0.4359,0.4359,0.4359,0.0],["1988-11-14",0.4359,0.467,0.4359,0.4359,14580.0],["1988-11-15",0.4359,0.467,0.4359,0.4359,13163.0],["1988-11-16",0.4359,0.4566,0.3736,0.3736,72090.0],["1988-11-17",0.3944,0.4566,0.3944,0.3944,51638.0],["1988-11-18",0.3944,0.4359,0.3944,0.3944,31995.0],["1988-11-21",0.3944,0.4359,0.3736,0.3736,42525.0],["1988-11-22",0.3736,0.4359,0.3736,0.3736,9113.0],["1988-11-23",0.3736,0.3736,0.3736,0.3736,0.0],["1988-11-25",0.3736,0.3736,0.3736,0.3736,0.0],["1988-11-28",0.3736,0.3736,0.3736,0.3736,0.0],["1988-11-29",0.3736,0.4359,0.3736,0.3736,9113.0],["1988-11-30",0.3736,0.4359,0.3736,0.3736,10935.0],["1988-12-01",0.3736,0.4359,0.3736,0.3736,283905.0],["1988-12-02",0.3736,0.4359,0.3736,0.3736,4253.0],["1988-12-05",0.3736,0.4359,0.3736,0.3736,4050.0],["1988-12-06",0.3736,0.4359,0.3736,0.3736,92948.0],["1988-12-07",0.3736,0.4359,0.3736,0.3736,2025.0],["1988-12-08",0.3736,0.3736,0.3736,0.3736,0.0],["1988-12-09",0.3736,0.3736,0.3736,0.3736,0.0],["1988-12-12",0.3736,0.3736,0.3736,0.3736,0.0],["1988-12-13",0.3736,0.4359,0.3736,0.3736,12150.0],["1988-12-14",0.3736,0.4359,0.3736,0.3736,1013.0],["1988-12-15",0.3736,0.4151,0.3736,0.3736,608.0],["1988-12-16",0.3736,0.4151,0.3736,0.3736,18225.0],["1988-12-19",0.3736,0.4151,0.3736,0.3736,51638.0],["1988-12-20",0.3736,0.4151,0.3736,0.3736,53865.0],["1988-12-21",0.3736,0.3736,0.3736,0.3736,0.0],["1988-12-22",0.3736,0.3736,0.3736,0.3736,0.0],["1988-12-23",0.3736,0.4151,0.3736,0.3736,3038.0],["1988-12-27",0.3736,0.4151,0.3736,0.3736,608.0],["1988-12-28",0.3736,0.4151,0.3736,0.3736,5063.0],["1988-12-29",0.3736,0.4151,0.3736,0.3736,608.0],["1988-12-30",0.3736,0.4151,0.3736,0.3736,5873.0],["1989-01-03",0.3736,0.3736,0.3736,0.3736,0.0],["1989-01-04",0.3736,0.4151,0.3736,0.3736,7695.0],["1989-01-05",0.3736,0.3736,0.3736,0.3736,0.0],["1989-01-06",0.3736,0.4151,0.3736,0.3736,17213.0],["1989-01-09",0.3736,0.4047,0.3736,0.3736,34425.0],["1989-01-10",0.3736,0.4047,0.3736,0.3736,1013.0],["1989-01-11",0.3736,0.3944,0.3736,0.3736,12150.0],["1989-01-12",0.3944,0.4151,0.3944,0.3944,163823.0],["1989-01-13",0.4151,0.4359,0.4151,0.4151,49613.0],["1989-01-16",0.4151,0.4151,0.4151,0.4151,0.0],["1989-01-17",0.4151,0.4359,0.4151,0.4151,10125.0],["1989-01-18",0.4151,0.4359,0.4151,0.4151,5265.0],["1989-01-19",0.4151,0.4359,0.4151,0.4151,2025.0],["1989-01-20",0.4151,0.4359,0.4151,0.4151,52650.0],["1989-01-23",0.4151,0.4359,0.4151,0.4151,14175.0],["1989-01-24",0.4151,0.4359,0.4151,0.4151,10125.0],["1989-01-25",0.4047,0.4047,0.3425,0.3425,17010.0],["1989-01-26",0.3425,0.3632,0.3321,0.3321,22275.0],["1989-01-27",0.3321,0.3632,0.3321,0.3321,3848.0],["1989-01-30",0.3425,0.3632,0.3425,0.3425,2025.0],["1989-01-31",0.3425,0.3632,0.3425,0.3425,27338.0],["1989-02-01",0.3425,0.3632,0.3425,0.3425,2025.0],["1989-02-02",0.3425,0.3425,0.3425,0.3425,0.0],["1989-02-03",0.3425,0.384,0.3425,0.3425,4455.0],["1989-02-06",0.3425,0.384,0.3425,0.3425,8100.0],["1989-02-07",0.3425,0.3425,0.3425,0.3425,0.0],["1989-02-08",0.3425,0.3632,0.3425,0.3425,6075.0],["1989-02-09",0.3425,0.3632,0.3425,0.3425,10125.0],["1989-02-10",0.3425,0.3632,0.3425,0.3425,1013.0],["1989-02-13",0.3944,0.4047,0.3944,0.3944,493695.0],["1989-02-14",0.4047,0.4151,0.4047,0.4047,278843.0],["1989-02-15",0.4255,0.4462,0.4255,0.4255,106515.0],["1989-02-16",0.4255,0.4359,0.4255,0.4255,77963.0],["1989-02-17",0.4255,0.4462,0.4255,0.4255,147218.0],["1989-02-21",0.4255,0.4462,0.4255,0.4255,36045.0],["1989-02-22",0.4255,0.4462,0.4255,0.4255,37665.0],["1989-02-23",0.4255,0.4359,0.4151,0.4151,44753.0],["1989-02-24",0.4151,0.4255,0.4047,0.4047,35438.0],["1989-02-27",0.4047,0.4047,0.4047,0.4047,0.0],["1989-02-28",0.4047,0.4255,0.4047,0.4047,3240.0],["1989-03-01",0.4047,0.4255,0.4047,0.4047,15593.0],["1989-03-02",0.4047,0.4151,0.4047,0.4047,9518.0],["1989-03-03",0.4047,0.4151,0.4047,0.4047,13770.0],["1989-03-06",0.4047,0.4359,0.4047,0.4047,23895.0],["1989-03-07",0.4047,0.4359,0.4047,0.4047,2835.0],["1989-03-08",0.4151,0.4359,0.4151,0.4151,40703.0],["1989-03-09",0.4151,0.4359,0.4151,0.4151,2430.0],["1989-03-10",0.4151,0.4359,0.4047,0.4047,14783.0],["1989-03-13",0.4047,0.4255,0.4047,0.4047,5063.0],["1989-03-14",0.4047,0.4255,0.4047,0.4047,3038.0],["1989-03-15",0.4047,0.4255,0.4047,0.4047,11138.0],["1989-03-16",0.4047,0.4151,0.4047,0.4047,8303.0],["1989-03-17",0.4047,0.4151,0.3944,0.3944,31185.0],["1989-03-20",0.3736,0.3736,0.3528,0.3528,19643.0],["1989-03-21",0.3528,0.3736,0.3528,0.3528,6278.0],["1989-03-22",0.3528,0.3736,0.3321,0.3321,21668.0],["1989-03-23",0.3321,0.3736,0.3321,0.3321,2835.0],["1989-03-27",0.3321,0.3736,0.3321,0.3321,3038.0],["1989-03-28",0.3425,0.3736,0.3425,0.3425,2025.0],["1989-03-29",0.3425,0.3528,0.3113,0.3113,31590.0],["1989-03-30",0.3321,0.3528,0.3321,0.3321,14783.0],["1989-03-31",0.3321,0.3321,0.2906,0.2906,56093.0],["1989-04-03",0.2906,0.3321,0.2906,0.2906,29768.0],["1989-04-04",0.2906,0.3321,0.2906,0.2906,23490.0],["1989-04-05",0.2906,0.3321,0.2906,0.2906,37868.0],["1989-04-06",0.2906,0.3321,0.2906,0.2906,19035.0],["1989-04-07",0.3113,0.3321,0.3113,0.3113,15795.0],["1989-04-10",0.3321,0.3632,0.3321,0.3321,33008.0],["1989-04-11",0.3425,0.3736,0.3425,0.3425,28350.0],["1989-04-12",0.3528,0.3736,0.3528,0.3528,28958.0],["1989-04-13",0.3528,0.3736,0.3528,0.3528,14175.0],["1989-04-14",0.3528,0.3736,0.3528,0.3528,17415.0],["1989-04-17",0.3528,0.3736,0.3528,0.3528,2430.0],["1989-04-18",0.3528,0.3736,0.3528,0.3528,1823.0],["1989-04-19",0.3528,0.3736,0.3528,0.3528,15593.0],["1989-04-20",0.3528,0.3736,0.3528,0.3528,6278.0],["1989-04-21",0.3528,0.3736,0.3528,0.3528,3645.0],["1989-04-24",0.3528,0.3736,0.3528,0.3528,18225.0],["1989-04-25",0.3632,0.3944,0.3632,0.3632,61560.0],["1989-04-26",0.3632,0.3944,0.3632,0.3632,10328.0],["1989-04-27",0.3736,0.3944,0.3736,0.3736,1620.0],["1989-04-28",0.3736,0.3944,0.3736,0.3736,2633.0],["1989-05-01",0.3736,0.3944,0.3736,0.3736,19238.0],["1989-05-02",0.3736,0.3944,0.3632,0.3632,23288.0],["1989-05-03",0.3632,0.3736,0.3425,0.3425,31388.0],["1989-05-04",0.3425,0.3528,0.3321,0.3321,26933.0],["1989-05-05",0.3321,0.3528,0.3321,0.3321,11138.0],["1989-05-08",0.3321,0.3736,0.3321,0.3321,196628.0],["1989-05-09",0.3528,0.3736,0.3528,0.3528,31995.0],["1989-05-10",0.3528,0.3736,0.3528,0.3528,6683.0],["1989-05-11",0.3528,0.3736,0.3528,0.3528,21465.0],["1989-05-12",0.3528,0.3736,0.3528,0.3528,6683.0],["1989-05-15",0.3528,0.3736,0.3528,0.3528,23895.0],["1989-05-16",0.3632,0.3736,0.3632,0.3632,45158.0],["1989-05-17",0.3632,0.384,0.3632,0.3632,79988.0],["1989-05-18",0.3632,0.384,0.3632,0.3632,33818.0],["1989-05-19",0.3632,0.384,0.3632,0.3632,21060.0],["1989-05-22",0.3632,0.384,0.3632,0.3632,10935.0],["1989-05-23",0.3736,0.384,0.3736,0.3736,8505.0],["1989-05-24",0.3736,0.384,0.3632,0.3632,47790.0],["1989-05-25",0.3632,0.384,0.3632,0.3632,157140.0],["1989-05-26",0.3632,0.384,0.3632,0.3632,7695.0],["1989-05-30",0.3632,0.3736,0.3528,0.3528,46980.0],["1989-05-31",0.3528,0.3736,0.3528,0.3528,20048.0],["1989-06-01",0.3528,0.3736,0.3425,0.3425,51840.0],["1989-06-02",0.3425,0.3632,0.3425,0.3425,14985.0],["1989-06-05",0.3528,0.3736,0.3528,0.3528,4050.0],["1989-06-06",0.3528,0.3736,0.3528,0.3528,2025.0],["1989-06-07",0.3528,0.3736,0.3528,0.3528,810.0],["1989-06-08",0.3528,0.3528,0.3528,0.3528,0.0],["1989-06-09",0.3528,0.3736,0.3528,0.3528,3848.0],["1989-06-12",0.3528,0.3736,0.3528,0.3528,3038.0],["1989-06-13",0.3528,0.3736,0.3528,0.3528,4253.0],["1989-06-14",0.3528,0.3632,0.3528,0.3528,13568.0],["1989-06-15",0.3528,0.3632,0.3528,0.3528,305978.0],["1989-06-16",0.3528,0.3632,0.3528,0.3528,4658.0],["1989-06-19",0.3528,0.3632,0.3425,0.3425,41108.0],["1989-06-20",0.3425,0.3425,0.3425,0.3425,0.0],["1989-06-21",0.3425,0.3425,0.3425,0.3425,0.0],["1989-06-22",0.3425,0.3528,0.3217,0.3217,13973.0],["1989-06-23",0.3217,0.3528,0.3217,0.3217,2025.0],["1989-06-26",0.3217,0.3528,0.3217,0.3217,86670.0],["1989-06-27",0.3217,0.3425,0.3217,0.3217,17820.0],["1989-06-28",0.3217,0.3321,0.3113,0.3113,43133.0],["1989-06-29",0.3113,0.3425,0.3113,0.3113,4253.0],["1989-06-30",0.3113,0.3425,0.3113,0.3113,2633.0],["1989-07-03",0.3113,0.3113,0.3113,0.3113,0.0],["1989-07-05",0.3113,0.3321,0.2906,0.2906,16808.0],["1989-07-06",0.2906,0.3321,0.2906,0.2906,1215.0],["1989-07-07",0.2906,0.3321,0.2906,0.2906,405.0],["1989-07-10",0.2906,0.3321,0.2906,0.2906,3038.0],["1989-07-11",0.2906,0.3321,0.2906,0.2906,2633.0],["1989-07-12",0.2906,0.3321,0.2906,0.2906,16200.0],["1989-07-13",0.3113,0.3321,0.3113,0.3113,11948.0],["1989-07-14",0.3113,0.3321,0.3113,0.3113,4050.0],["1989-07-17",0.3113,0.3321,0.3113,0.3113,6480.0],["1989-07-18",0.3321,0.3632,0.3321,0.3321,59940.0],["1989-07-19",0.3425,0.3736,0.3425,0.3425,25718.0],["1989-07-20",0.3425,0.3736,0.3425,0.3425,12960.0],["1989-07-21",0.3425,0.3736,0.3425,0.3425,162000.0],["1989-07-24",0.3425,0.3736,0.3425,0.3425,8505.0],["1989-07-25",0.3425,0.3736,0.3425,0.3425,8100.0],["1989-07-26",0.3425,0.3736,0.3425,0.3425,2228.0],["1989-07-27",0.3425,0.3736,0.3425,0.3425,405.0],["1989-07-28",0.3425,0.3425,0.3425,0.3425,0.0],["1989-07-31",0.3528,0.3736,0.3528,0.3528,78570.0],["1989-08-01",0.3528,0.3736,0.3528,0.3528,7290.0],["1989-08-02",0.3528,0.3736,0.3528,0.3528,1215.0],["1989-08-03",0.3632,0.3736,0.3632,0.3632,34628.0],["1989-08-04",0.3632,0.3736,0.3632,0.3632,9113.0],["1989-08-07",0.3632,0.3736,0.3632,0.3632,5670.0],["1989-08-08",0.3632,0.3736,0.3632,0.3632,10733.0],["1989-08-09",0.3632,0.3736,0.3632,0.3632,30375.0],["1989-08-10",0.3632,0.3736,0.3632,0.3632,95378.0],["1989-08-11",0.3736,0.3944,0.3736,0.3736,24300.0],["1989-08-14",0.3736,0.3944,0.3736,0.3736,12555.0],["1989-08-15",0.3736,0.3944,0.3736,0.3736,1013.0],["1989-08-16",0.3736,0.3944,0.3736,0.3736,7695.0],["1989-08-17",0.3736,0.3944,0.3736,0.3736,6278.0],["1989-08-18",0.3736,0.3944,0.3736,0.3736,5265.0],["1989-08-21",0.3736,0.3944,0.3736,0.3736,10733.0],["1989-08-22",0.3736,0.3944,0.3736,0.3736,17415.0],["1989-08-23",0.3736,0.3944,0.3736,0.3736,810.0],["1989-08-24",0.3736,0.3944,0.3736,0.3736,18630.0],["1989-08-25",0.3736,0.3944,0.3736,0.3736,810.0],["1989-08-28",0.3736,0.4047,0.3736,0.3736,5063.0],["1989-08-29",0.3736,0.4047,0.3736,0.3736,3848.0],["1989-08-30",0.3736,0.4047,0.3736,0.3736,3240.0],["1989-08-31",0.3736,0.3944,0.3736,0.3736,2025.0],["1989-09-01",0.3736,0.3944,0.3736,0.3736,3645.0],["1989-09-05",0.3736,0.3944,0.3736,0.3736,17213.0],["1989-09-06",0.4151,0.4359,0.4151,0.4151,112590.0],["1989-09-07",0.4151,0.4359,0.4151,0.4151,20858.0],["1989-09-08",0.4359,0.4566,0.4359,0.4359,120893.0],["1989-09-11",0.4255,0.4255,0.4151,0.4151,86670.0],["1989-09-12",0.4151,0.4255,0.4151,0.4151,1013.0],["1989-09-13",0.4151,0.4255,0.4151,0.4151,2025.0],["1989-09-14",0.4151,0.4255,0.3944,0.3944,16808.0],["1989-09-15",0.4151,0.4255,0.4151,0.4151,5063.0],["1989-09-18",0.4151,0.4255,0.4151,0.4151,27338.0],["1989-09-19",0.4151,0.4151,0.4151,0.4151,0.0],["1989-09-20",0.4151,0.4255,0.4151,0.4151,6075.0],["1989-09-21",0.4151,0.4255,0.3944,0.3944,4050.0],["1989-09-22",0.3944,0.3944,0.384,0.384,16403.0],["1989-09-25",0.3632,0.3632,0.3528,0.3528,25718.0],["1989-09-26",0.3528,0.3632,0.3528,0.3528,12150.0],["1989-09-27",0.3528,0.3528,0.3528,0.3528,0.0],["1989-09-28",0.3528,0.3632,0.3528,0.3528,10125.0],["1989-09-29",0.3528,0.3528,0.3528,0.3528,0.0],["1989-10-02",0.3528,0.3632,0.3528,0.3528,1418.0],["1989-10-03",0.3528,0.3632,0.3528,0.3528,37665.0],["1989-10-04",0.3528,0.3528,0.3528,0.3528,0.0],["1989-10-05",0.3632,0.3736,0.3632,0.3632,405.0],["1989-10-06",0.3632,0.3736,0.3528,0.3528,6075.0],["1989-10-09",0.3528,0.3736,0.3528,0.3528,1013.0],["1989-10-10",0.3528,0.384,0.3528,0.3528,1620.0],["1989-10-11",0.3528,0.384,0.3528,0.3528,4050.0],["1989-10-12",0.3528,0.3736,0.3528,0.3528,3038.0],["1989-10-13",0.3632,0.3736,0.3632,0.3632,2835.0],["1989-10-16",0.3632,0.3736,0.3321,0.3321,11543.0],["1989-10-17",0.3321,0.3632,0.3321,0.3321,2025.0],["1989-10-18",0.3321,0.3321,0.3321,0.3321,0.0],["1989-10-19",0.3321,0.3632,0.3113,0.3113,48600.0],["1989-10-20",0.3113,0.3321,0.3113,0.3113,1013.0],["1989-10-23",0.3113,0.3321,0.3113,0.3113,4050.0],["1989-10-24",0.3113,0.3321,0.3113,0.3113,608.0],["1989-10-25",0.3113,0.3321,0.3113,0.3113,3038.0],["1989-10-26",0.3113,0.3321,0.3113,0.3113,3038.0],["1989-10-27",0.3113,0.3113,0.3113,0.3113,0.0],["1989-10-30",0.3113,0.3217,0.2906,0.2906,24300.0],["1989-10-31",0.2906,0.3113,0.2906,0.2906,608.0],["1989-11-01",0.2906,0.3113,0.2906,0.2906,608.0],["1989-11-02",0.2906,0.2906,0.2906,0.2906,0.0],["1989-11-03",0.2906,0.3425,0.2906,0.2906,21263.0],["1989-11-06",0.2906,0.3321,0.2906,0.2906,2025.0],["1989-11-07",0.2906,0.3217,0.2906,0.2906,4050.0],["1989-11-08",0.2906,0.3217,0.2906,0.2906,11138.0],["1989-11-09",0.2906,0.3217,0.2906,0.2906,2025.0],["1989-11-10",0.2906,0.2906,0.2906,0.2906,0.0],["1989-11-13",0.2906,0.2906,0.2906,0.2906,0.0],["1989-11-14",0.2906,0.2906,0.2906,0.2906,0.0],["1989-11-15",0.2906,0.2906,0.2906,0.2906,0.0],["1989-11-16",0.2906,0.3113,0.2906,0.2906,2025.0],["1989-11-17",0.2906,0.3113,0.2906,0.2906,18225.0],["1989-11-20",0.2906,0.3113,0.2906,0.2906,10125.0],["1989-11-21",0.2906,0.3113,0.2906,0.2906,9720.0],["1989-11-22",0.301,0.3217,0.301,0.301,40298.0],["1989-11-24",0.3113,0.3425,0.3113,0.3113,86063.0],["1989-11-27",0.3113,0.3425,0.3113,0.3113,2228.0],["1989-11-28",0.3113,0.3425,0.3113,0.3113,2025.0],["1989-11-29",0.3113,0.3425,0.3113,0.3113,1013.0],["1989-11-30",0.3113,0.3113,0.3113,0.3113,0.0],["1989-12-01",0.3113,0.3321,0.3113,0.3113,34425.0],["1989-12-04",0.3113,0.3321,0.3113,0.3113,44550.0],["1989-12-05",0.2906,0.2906,0.2906,0.2906,0.0],["1989-12-06",0.3113,0.3321,0.3113,0.3113,6480.0],["1989-12-07",0.3113,0.3113,0.3113,0.3113,0.0],["1989-12-08",0.3113,0.3321,0.3113,0.3113,8505.0],["1989-12-11",0.3113,0.3321,0.3113,0.3113,12150.0],["1989-12-12",0.3113,0.3321,0.3113,0.3113,7088.0],["1989-12-13",0.3113,0.3113,0.3113,0.3113,0.0],["1989-12-14",0.3113,0.3217,0.3113,0.3113,6278.0],["1989-12-15",0.3113,0.3321,0.3113,0.3113,19238.0],["1989-12-18",0.3113,0.3321,0.3113,0.3113,8100.0],["1989-12-19",0.3113,0.3321,0.3113,0.3113,4455.0],["1989-12-20",0.3113,0.3321,0.3113,0.3113,3038.0],["1989-12-21",0.3113,0.3321,0.3113,0.3113,5063.0],["1989-12-22",0.3113,0.3113,0.3113,0.3113,0.0],["1989-12-26",0.3113,0.3113,0.3113,0.3113,0.0],["1989-12-27",0.3113,0.3321,0.3113,0.3113,4050.0],["1989-12-28",0.3113,0.3321,0.3113,0.3113,4050.0],["1989-12-29",0.3113,0.3321,0.3113,0.3113,22680.0],["1990-01-02",0.3113,0.3217,0.3113,0.3113,11138.0],["1990-01-03",0.3113,0.3217,0.3113,0.3113,7088.0],["1990-01-04",0.3321,0.3736,0.3321,0.3321,65610.0],["1990-01-05",0.3528,0.3736,0.3528,0.3528,84038.0],["1990-01-08",0.3528,0.3528,0.3528,0.3528,0.0],["1990-01-09",0.3321,0.3321,0.3113,0.3113,17820.0],["1990-01-10",0.3113,0.3321,0.3113,0.3113,23490.0],["1990-01-11",0.3113,0.3321,0.3113,0.3113,405.0],["1990-01-12",0.3113,0.3321,0.3113,0.3113,39488.0],["1990-01-15",0.3113,0.3321,0.3113,0.3113,1013.0],["1990-01-16",0.3113,0.3321,0.3113,0.3113,7088.0],["1990-01-17",0.3113,0.3321,0.3113,0.3113,10125.0],["1990-01-18",0.3113,0.3321,0.3113,0.3113,25515.0],["1990-01-19",0.3321,0.3736,0.3321,0.3321,80190.0],["1990-01-22",0.3321,0.3528,0.3321,0.3321,101250.0],["1990-01-23",0.3321,0.3528,0.3321,0.3321,14175.0],["1990-01-24",0.3321,0.3321,0.2906,0.2906,23085.0],["1990-01-25",0.2906,0.3321,0.2906,0.2906,6075.0],["1990-01-26",0.2906,0.3217,0.2906,0.2906,15188.0],["1990-01-29",0.2906,0.3217,0.2906,0.2906,2025.0],["1990-01-30",0.2906,0.3217,0.2906,0.2906,6683.0],["1990-01-31",0.2906,0.2906,0.2906,0.2906,0.0],["1990-02-01",0.2906,0.3113,0.2906,0.2906,2025.0],["1990-02-02",0.2906,0.3113,0.2906,0.2906,30375.0],["1990-02-05",0.2906,0.3113,0.2906,0.2906,20250.0],["1990-02-06",0.2906,0.3113,0.2906,0.2906,2025.0],["1990-02-07",0.2906,0.2906,0.2906,0.2906,0.0],["1990-02-08",0.2906,0.2906,0.2906,0.2906,0.0],["1990-02-09",0.2906,0.3113,0.2906,0.2906,7088.0],["1990-02-12",0.2906,0.3113,0.2906,0.2906,5468.0],["1990-02-13",0.2906,0.3113,0.2906,0.2906,2025.0],["1990-02-14",0.2283,0.2283,0.2076,0.2076,52650.0],["1990-02-15",0.2076,0.2283,0.2076,0.2076,16200.0],["1990-02-16",0.2076,0.2491,0.2076,0.2076,149243.0],["1990-02-20",0.2076,0.2387,0.2076,0.2076,4050.0],["1990-02-21",0.2076,0.2387,0.2076,0.2076,19238.0],["1990-02-22",0.2076,0.2387,0.2076,0.2076,4050.0],["1990-02-23",0.2076,0.2387,0.2076,0.2076,28755.0],["1990-02-26",0.2076,0.2283,0.2076,0.2076,2025.0],["1990-02-27",0.2076,0.2076,0.1868,0.1868,39083.0],["1990-02-28",0.1972,0.2179,0.1972,0.1972,8505.0],["1990-03-01",0.1972,0.2179,0.1972,0.1972,1620.0],["1990-03-02",0.1972,0.2179,0.1972,0.1972,32400.0],["1990-03-05",0.2076,0.2283,0.2076,0.2076,13973.0],["1990-03-06",0.2179,0.2283,0.2179,0.2179,46575.0],["1990-03-07",0.2387,0.2698,0.2387,0.2387,66015.0],["1990-03-08",0.2491,0.2698,0.2491,0.2491,203.0],["1990-03-09",0.2491,0.2698,0.2491,0.2491,2025.0],["1990-03-12",0.2491,0.2698,0.2491,0.2491,15998.0],["1990-03-13",0.2491,0.2594,0.2491,0.2491,12150.0],["1990-03-14",0.2491,0.2594,0.2491,0.2491,10530.0],["1990-03-15",0.2491,0.2491,0.2491,0.2491,0.0],["1990-03-16",0.2594,0.2698,0.2594,0.2594,199260.0],["1990-03-19",0.2594,0.2698,0.2594,0.2594,70875.0],["1990-03-20",0.2594,0.2802,0.2594,0.2594,23085.0],["1990-03-21",0.2698,0.2802,0.2698,0.2698,144788.0],["1990-03-22",0.2698,0.2802,0.2698,0.2698,1013.0],["1990-03-23",0.2698,0.2802,0.2698,0.2698,23490.0],["1990-03-26",0.2698,0.2802,0.2698,0.2698,10125.0],["1990-03-27",0.2698,0.2802,0.2698,0.2698,16200.0],["1990-03-28",0.2698,0.2698,0.2491,0.2491,129803.0],["1990-03-29",0.2491,0.2491,0.2283,0.2283,24705.0],["1990-03-30",0.2283,0.2491,0.2283,0.2283,7695.0],["1990-04-02",0.2283,0.2283,0.2283,0.2283,0.0],["1990-04-03",0.2387,0.2698,0.2387,0.2387,3038.0],["1990-04-04",0.2594,0.2698,0.2594,0.2594,31995.0],["1990-04-05",0.2283,0.2283,0.2179,0.2179,89910.0],["1990-04-06",0.2179,0.2283,0.2076,0.2076,9113.0],["1990-04-09",0.2076,0.2283,0.2076,0.2076,6075.0],["1990-04-10",0.2076,0.2283,0.2076,0.2076,12150.0],["1990-04-11",0.2283,0.2491,0.2283,0.2283,79988.0],["1990-04-12",0.2283,0.2283,0.2283,0.2283,0.0],["1990-04-16",0.2491,0.2594,0.2491,0.2491,267908.0],["1990-04-17",0.2491,0.2594,0.2491,0.2491,21263.0],["1990-04-18",0.2594,0.2698,0.2594,0.2594,181238.0],["1990-04-19",0.2698,0.2906,0.2698,0.2698,193793.0],["1990-04-20",0.2802,0.2906,0.2802,0.2802,90113.0],["1990-04-23",0.2802,0.301,0.2698,0.2698,151875.0],["1990-04-24",0.2698,0.301,0.2698,0.2698,26325.0],["1990-04-25",0.2698,0.301,0.2698,0.2698,12150.0],["1990-04-26",0.2698,0.301,0.2698,0.2698,2025.0],["1990-04-27",0.2698,0.301,0.2698,0.2698,1013.0],["1990-04-30",0.2698,0.2698,0.2698,0.2698,0.0],["1990-05-01",0.2698,0.301,0.2698,0.2698,48600.0],["1990-05-02",0.2698,0.301,0.2698,0.2698,2025.0],["1990-05-03",0.2802,0.301,0.2802,0.2802,297068.0],["1990-05-04",0.3113,0.3321,0.3113,0.3113,171518.0],["1990-05-07",0.3113,0.3321,0.3113,0.3113,2633.0],["1990-05-08",0.3217,0.3321,0.3217,0.3217,79583.0],["1990-05-09",0.3321,0.3528,0.3321,0.3321,47385.0],["1990-05-10",0.3321,0.3425,0.3217,0.3217,58118.0],["1990-05-11",0.3217,0.3321,0.3217,0.3217,16200.0],["1990-05-14",0.3217,0.3321,0.3217,0.3217,64193.0],["1990-05-15",0.3217,0.3217,0.3113,0.3113,83025.0],["1990-05-16",0.3113,0.3217,0.301,0.301,28148.0],["1990-05-17",0.301,0.3217,0.301,0.301,6075.0],["1990-05-18",0.301,0.3217,0.301,0.301,10125.0],["1990-05-21",0.2698,0.2698,0.2491,0.2491,89100.0],["1990-05-22",0.2698,0.2906,0.2698,0.2698,253530.0],["1990-05-23",0.2906,0.301,0.2906,0.2906,83025.0],["1990-05-24",0.2906,0.301,0.2906,0.2906,25110.0],["1990-05-25",0.2906,0.301,0.2906,0.2906,4050.0],["1990-05-29",0.2906,0.301,0.2906,0.2906,4050.0],["1990-05-30",0.2906,0.2906,0.2594,0.2594,63990.0],["1990-05-31",0.2594,0.2906,0.2594,0.2594,36450.0],["1990-06-01",0.2594,0.2906,0.2594,0.2594,8100.0],["1990-06-04",0.2698,0.2906,0.2698,0.2698,14175.0],["1990-06-05",0.2906,0.3113,0.2906,0.2906,198855.0],["1990-06-06",0.2906,0.3113,0.2906,0.2906,60345.0],["1990-06-07",0.2906,0.3113,0.2906,0.2906,20250.0],["1990-06-08",0.301,0.3113,0.301,0.301,15593.0],["1990-06-11",0.301,0.301,0.2906,0.2906,28350.0],["1990-06-12",0.2906,0.3113,0.2906,0.2906,162000.0],["1990-06-13",0.3113,0.3217,0.3113,0.3113,12555.0],["1990-06-14",0.3113,0.3113,0.301,0.301,10125.0],["1990-06-15",0.301,0.301,0.2906,0.2906,197033.0],["1990-06-18",0.2906,0.3113,0.2906,0.2906,94163.0],["1990-06-19",0.2906,0.301,0.2906,0.2906,35438.0],["1990-06-20",0.2906,0.301,0.2906,0.2906,22680.0],["1990-06-21",0.2906,0.301,0.2906,0.2906,20250.0],["1990-06-22",0.2906,0.301,0.2906,0.2906,69863.0],["1990-06-25",0.2906,0.2906,0.2802,0.2802,57713.0],["1990-06-26",0.2802,0.2906,0.2802,0.2802,68648.0],["1990-06-27",0.2802,0.2906,0.2802,0.2802,15795.0],["1990-06-28",0.2802,0.2906,0.2802,0.2802,4050.0],["1990-06-29",0.2802,0.2906,0.2802,0.2802,52245.0],["1990-07-02",0.2802,0.2906,0.2802,0.2802,8100.0],["1990-07-03",0.2802,0.2906,0.2802,0.2802,1418.0],["1990-07-05",0.2802,0.2906,0.2802,0.2802,8708.0],["1990-07-06",0.2802,0.2906,0.2698,0.2698,34425.0],["1990-07-09",0.2698,0.2906,0.2698,0.2698,72900.0],["1990-07-10",0.2698,0.2906,0.2698,0.2698,18225.0],["1990-07-11",0.2698,0.2698,0.2698,0.2698,0.0],["1990-07-12",0.2698,0.2802,0.2698,0.2698,40905.0],["1990-07-13",0.2698,0.2698,0.2698,0.2698,0.0],["1990-07-16",0.2698,0.2802,0.2491,0.2491,64800.0],["1990-07-17",0.2491,0.2802,0.2491,0.2491,30173.0],["1990-07-18",0.2491,0.2594,0.2491,0.2491,27945.0],["1990-07-19",0.2491,0.2594,0.2491,0.2491,4658.0],["1990-07-20",0.2491,0.2594,0.2491,0.2491,1620.0],["1990-07-23",0.2491,0.2594,0.2491,0.2491,12758.0],["1990-07-24",0.2491,0.2594,0.2491,0.2491,7695.0],["1990-07-25",0.2491,0.2491,0.2387,0.2387,31388.0],["1990-07-26",0.2387,0.2594,0.2387,0.2387,22478.0],["1990-07-27",0.2491,0.2594,0.2491,0.2491,51840.0],["1990-07-30",0.2491,0.2594,0.2491,0.2491,21263.0],["1990-07-31",0.2491,0.2594,0.2491,0.2491,53663.0],["1990-08-01",0.2698,0.2906,0.2698,0.2698,45158.0],["1990-08-02",0.2698,0.2906,0.2698,0.2698,8303.0],["1990-08-03",0.1079,0.1079,0.1079,0.1079,0.0],["1990-08-06",0.1079,0.1079,0.1079,0.1079,0.0],["1990-08-07",0.1079,0.1079,0.1079,0.1079,0.0],["1990-08-08",0.2491,0.2989,0.2491,0.2491,27338.0],["1990-08-09",0.2491,0.2989,0.2491,0.2491,4050.0],["1990-08-10",0.2491,0.2823,0.2491,0.2491,10125.0],["1990-08-13",0.2491,0.2491,0.2491,0.2491,0.0],["1990-08-14",0.2491,0.2823,0.2491,0.2491,48600.0],["1990-08-15",0.2325,0.2325,0.2159,0.2159,67331.0],["1990-08-16",0.2159,0.2491,0.2159,0.2159,8100.0],["1990-08-17",0.2159,0.2491,0.2159,0.2159,1013.0],["1990-08-20",0.2159,0.2491,0.2159,0.2159,19238.0],["1990-08-21",0.1826,0.1826,0.166,0.166,107325.0],["1990-08-22",0.166,0.1743,0.1494,0.1494,45563.0],["1990-08-23",0.1494,0.1743,0.1494,0.1494,15188.0],["1990-08-24",0.1494,0.1577,0.1494,0.1494,182250.0],["1990-08-27",0.1577,0.1619,0.1577,0.1577,36450.0],["1990-08-28",0.1826,0.1993,0.1826,0.1826,88594.0],["1990-08-29",0.1993,0.2117,0.1993,0.1993,67838.0],["1990-08-30",0.2117,0.2159,0.2117,0.2117,18225.0],["1990-08-31",0.2491,0.2657,0.2491,0.2491,114919.0],["1990-09-04",0.2657,0.274,0.2657,0.2657,86063.0],["1990-09-05",0.274,0.2989,0.274,0.274,87075.0],["1990-09-06",0.274,0.2989,0.274,0.274,44550.0],["1990-09-07",0.2989,0.3155,0.2989,0.2989,104288.0],["1990-09-10",0.3155,0.3321,0.3155,0.3155,142763.0],["1990-09-11",0.3321,0.3487,0.3321,0.3321,116438.0],["1990-09-12",0.3321,0.3487,0.3321,0.3321,11138.0],["1990-09-13",0.3321,0.3321,0.2989,0.2989,124031.0],["1990-09-14",0.2989,0.3155,0.2906,0.2906,12656.0],["1990-09-17",0.3072,0.3238,0.3072,0.3072,66319.0],["1990-09-18",0.3155,0.3321,0.3155,0.3155,36450.0],["1990-09-19",0.3155,0.3321,0.3155,0.3155,17213.0],["1990-09-20",0.3155,0.3321,0.3155,0.3155,30375.0],["1990-09-21",0.3155,0.3321,0.3155,0.3155,30375.0],["1990-09-24",0.3155,0.3155,0.2989,0.2989,49613.0],["1990-09-25",0.2989,0.3155,0.2989,0.2989,14681.0],["1990-09-26",0.2989,0.3155,0.2989,0.2989,36956.0],["1990-09-27",0.2906,0.2906,0.2823,0.2823,66825.0],["1990-09-28",0.2823,0.2906,0.274,0.274,15188.0],["1990-10-01",0.274,0.2823,0.274,0.274,18731.0],["1990-10-02",0.2823,0.2906,0.2823,0.2823,30375.0],["1990-10-03",0.2823,0.2823,0.2823,0.2823,0.0],["1990-10-04",0.2823,0.2906,0.274,0.274,3544.0],["1990-10-05",0.2989,0.3238,0.2989,0.2989,103275.0],["1990-10-08",0.3155,0.3238,0.3155,0.3155,17213.0],["1990-10-09",0.3155,0.3321,0.3072,0.3072,27844.0],["1990-10-10",0.3072,0.3238,0.3072,0.3072,6075.0],["1990-10-11",0.3072,0.3238,0.2906,0.2906,92644.0],["1990-10-12",0.2906,0.3155,0.2906,0.2906,1519.0],["1990-10-15",0.2906,0.3155,0.2906,0.2906,63788.0],["1990-10-16",0.2906,0.3155,0.2906,0.2906,5063.0],["1990-10-17",0.2989,0.3155,0.2989,0.2989,71381.0],["1990-10-18",0.2989,0.2989,0.2989,0.2989,0.0],["1990-10-19",0.2989,0.2989,0.2989,0.2989,0.0],["1990-10-22",0.2989,0.2989,0.2989,0.2989,0.0],["1990-10-23",0.2989,0.3155,0.2989,0.2989,22781.0],["1990-10-24",0.2989,0.3155,0.2989,0.2989,16200.0],["1990-10-25",0.2989,0.2989,0.2989,0.2989,0.0],["1990-10-26",0.2989,0.2989,0.274,0.274,52650.0],["1990-10-29",0.274,0.2989,0.274,0.274,2025.0],["1990-10-30",0.274,0.2906,0.2657,0.2657,80494.0],["1990-10-31",0.2657,0.2823,0.2657,0.2657,7594.0],["1990-11-01",0.2823,0.2989,0.2823,0.2823,22781.0],["1990-11-02",0.3155,0.3321,0.3155,0.3155,260719.0],["1990-11-05",0.3321,0.357,0.3321,0.3321,162000.0],["1990-11-06",0.3487,0.3653,0.3487,0.3487,167063.0],["1990-11-07",0.3487,0.3487,0.3321,0.3321,34425.0],["1990-11-08",0.3321,0.3404,0.3321,0.3321,11644.0],["1990-11-09",0.3321,0.3487,0.3321,0.3321,49613.0],["1990-11-12",0.3404,0.357,0.3404,0.3404,17213.0],["1990-11-13",0.3404,0.3487,0.3404,0.3404,53156.0],["1990-11-14",0.3694,0.3944,0.3694,0.3694,228825.0],["1990-11-15",0.3819,0.4068,0.3819,0.3819,522450.0],["1990-11-16",0.4151,0.4317,0.4151,0.4151,364500.0],["1990-11-19",0.4151,0.4234,0.4151,0.4151,231356.0],["1990-11-20",0.4151,0.4151,0.3985,0.3985,118969.0],["1990-11-21",0.3985,0.4068,0.3985,0.3985,4556.0],["1990-11-23",0.3985,0.4068,0.3985,0.3985,119981.0],["1990-11-26",0.3985,0.4068,0.3985,0.3985,10125.0],["1990-11-27",0.3985,0.4068,0.3985,0.3985,91125.0],["1990-11-28",0.3985,0.4068,0.3985,0.3985,15694.0],["1990-11-29",0.4068,0.4151,0.4068,0.4068,100744.0],["1990-11-30",0.4317,0.4566,0.4317,0.4317,105300.0],["1990-12-03",0.4483,0.4649,0.4483,0.4483,27844.0],["1990-12-04",0.4566,0.4649,0.4566,0.4566,42525.0],["1990-12-05",0.4566,0.4649,0.4566,0.4566,64294.0],["1990-12-06",0.4566,0.4732,0.4483,0.4483,94669.0],["1990-12-07",0.4566,0.4732,0.4566,0.4566,10125.0],["1990-12-10",0.4483,0.4483,0.4317,0.4317,64294.0],["1990-12-11",0.4317,0.44,0.4317,0.4317,17213.0],["1990-12-12",0.4317,0.4483,0.4317,0.4317,109350.0],["1990-12-13",0.4649,0.4732,0.4649,0.4649,186300.0],["1990-12-14",0.4649,0.4732,0.4483,0.4483,18731.0],["1990-12-17",0.4483,0.4649,0.4483,0.4483,28350.0],["1990-12-18",0.4483,0.4649,0.4483,0.4483,18225.0],["1990-12-19",0.4483,0.4649,0.4483,0.4483,31388.0],["1990-12-20",0.4483,0.4649,0.4483,0.4483,20250.0],["1990-12-21",0.4483,0.4483,0.4317,0.4317,147825.0],["1990-12-24",0.4317,0.4317,0.4317,0.4317,0.0],["1990-12-26",0.44,0.4483,0.44,0.44,15188.0],["1990-12-27",0.4442,0.4483,0.4442,0.4442,6581.0],["1990-12-28",0.4732,0.4815,0.4732,0.4732,88594.0],["1990-12-31",0.4815,0.4898,0.4815,0.4815,36450.0],["1991-01-02",0.4815,0.494,0.4815,0.4815,55688.0],["1991-01-03",0.4981,0.5106,0.4981,0.4981,86063.0],["1991-01-04",0.5023,0.5106,0.5023,0.5023,6075.0],["1991-01-07",0.5023,0.5147,0.5023,0.5023,139219.0],["1991-01-08",0.5023,0.5064,0.4691,0.4691,83531.0],["1991-01-09",0.4732,0.4981,0.4732,0.4732,34425.0],["1991-01-10",0.4732,0.494,0.4732,0.4732,13163.0],["1991-01-11",0.5147,0.5313,0.5147,0.5147,220219.0],["1991-01-14",0.5147,0.5272,0.4981,0.4981,26831.0],["1991-01-15",0.4981,0.5064,0.4981,0.4981,16706.0],["1991-01-16",0.4981,0.5147,0.4981,0.4981,159975.0],["1991-01-17",0.4981,0.5147,0.4981,0.4981,14175.0],["1991-01-18",0.5147,0.5272,0.5147,0.5147,8100.0],["1991-01-21",0.5147,0.5272,0.5147,0.5147,2025.0],["1991-01-22",0.5189,0.5272,0.5189,0.5189,14175.0],["1991-01-23",0.5272,0.5396,0.5272,0.5272,92644.0],["1991-01-24",0.5479,0.5562,0.5479,0.5479,169088.0],["1991-01-25",0.5729,0.5895,0.5729,0.5729,289069.0],["1991-01-28",0.577,0.5895,0.577,0.577,98719.0],["1991-01-29",0.5812,0.5895,0.5812,0.5812,53663.0],["1991-01-30",0.5812,0.5895,0.5812,0.5812,210600.0],["1991-01-31",0.5895,0.5978,0.5895,0.5895,413606.0],["1991-02-01",0.5978,0.6102,0.5978,0.5978,80494.0],["1991-02-04",0.5978,0.6061,0.5936,0.5936,25819.0],["1991-02-05",0.5936,0.6061,0.5895,0.5895,123019.0],["1991-02-06",0.5895,0.5936,0.5812,0.5812,91631.0],["1991-02-07",0.577,0.577,0.5729,0.5729,7594.0],["1991-02-08",0.5853,0.6019,0.5853,0.5853,28856.0],["1991-02-11",0.5853,0.6019,0.5853,0.5853,61256.0],["1991-02-12",0.5853,0.5978,0.5812,0.5812,27844.0],["1991-02-13",0.5853,0.5978,0.5853,0.5853,21769.0],["1991-02-14",0.5853,0.5978,0.5853,0.5853,5569.0],["1991-02-15",0.5853,0.5978,0.5812,0.5812,27338.0],["1991-02-19",0.5812,0.5812,0.5645,0.5645,180731.0],["1991-02-20",0.5645,0.5645,0.5396,0.5396,185288.0],["1991-02-21",0.5645,0.5729,0.5645,0.5645,129094.0],["1991-02-22",0.5645,0.5729,0.5645,0.5645,12150.0],["1991-02-25",0.5645,0.5729,0.5645,0.5645,20756.0],["1991-02-26",0.5645,0.5729,0.5645,0.5645,52650.0],["1991-02-27",0.5645,0.5729,0.5645,0.5645,66825.0],["1991-02-28",0.5645,0.577,0.5645,0.5645,77456.0],["1991-03-01",0.5645,0.577,0.5645,0.5645,50625.0],["1991-03-04",0.5645,0.5729,0.5645,0.5645,62269.0],["1991-03-05",0.5645,0.5729,0.5645,0.5645,34931.0],["1991-03-06",0.5729,0.5895,0.5729,0.5729,63788.0],["1991-03-07",0.5729,0.5729,0.5479,0.5479,22275.0],["1991-03-08",0.5479,0.5729,0.5479,0.5479,2531.0],["1991-03-11",0.5479,0.5645,0.5479,0.5479,6581.0],["1991-03-12",0.5521,0.5729,0.5521,0.5521,86569.0],["1991-03-13",0.5521,0.5687,0.5521,0.5521,31388.0],["1991-03-14",0.5521,0.5604,0.5479,0.5479,21263.0],["1991-03-15",0.5479,0.5604,0.5479,0.5479,11138.0],["1991-03-18",0.5479,0.5604,0.5479,0.5479,32906.0],["1991-03-19",0.5479,0.5604,0.5479,0.5479,27844.0],["1991-03-20",0.5479,0.5604,0.5479,0.5479,7594.0],["1991-03-21",0.5479,0.5604,0.5479,0.5479,7088.0],["1991-03-22",0.5479,0.5604,0.5479,0.5479,10125.0],["1991-03-25",0.5812,0.5936,0.5812,0.5812,27844.0],["1991-03-26",0.6227,0.6434,0.6227,0.6227,255150.0],["1991-03-27",0.6559,0.6849,0.6559,0.6559,247050.0],["1991-03-28",0.6642,0.6849,0.6642,0.6642,31388.0],["1991-04-01",0.6559,0.6559,0.6393,0.6393,210600.0],["1991-04-02",0.6393,0.6559,0.6393,0.6393,36450.0],["1991-04-03",0.631,0.631,0.6227,0.6227,119475.0],["1991-04-04",0.6227,0.631,0.6227,0.6227,82519.0],["1991-04-05",0.6227,0.6268,0.6227,0.6227,7088.0],["1991-04-08",0.6061,0.6061,0.6019,0.6019,28856.0],["1991-04-09",0.5978,0.5978,0.5812,0.5812,14175.0],["1991-04-10",0.5812,0.5812,0.5812,0.5812,0.0],["1991-04-11",0.5936,0.6061,0.5936,0.5936,6581.0],["1991-04-12",0.5978,0.6144,0.5978,0.5978,14681.0],["1991-04-15",0.6144,0.6227,0.6144,0.6144,27338.0],["1991-04-16",0.6268,0.631,0.6268,0.6268,113400.0],["1991-04-17",0.6476,0.6642,0.6476,0.6476,101250.0],["1991-04-18",0.6476,0.6642,0.6476,0.6476,62775.0],["1991-04-19",0.7057,0.714,0.7057,0.7057,327038.0],["1991-04-22",0.6932,0.6932,0.6642,0.6642,54675.0],["1991-04-23",0.6808,0.6974,0.6808,0.6808,48094.0],["1991-04-24",0.6808,0.6974,0.6808,0.6808,47588.0],["1991-04-25",0.6808,0.6974,0.6808,0.6808,4050.0],["1991-04-26",0.6808,0.6808,0.6642,0.6642,106819.0],["1991-04-29",0.6642,0.6808,0.6642,0.6642,10631.0],["1991-04-30",0.6642,0.6808,0.6642,0.6642,15694.0],["1991-05-01",0.6642,0.6808,0.6642,0.6642,16200.0],["1991-05-02",0.6642,0.6808,0.6642,0.6642,11644.0],["1991-05-03",0.6476,0.6476,0.6185,0.6185,44044.0],["1991-05-06",0.6185,0.631,0.6144,0.6144,22781.0],["1991-05-07",0.6185,0.631,0.6185,0.6185,22275.0],["1991-05-08",0.6268,0.6434,0.6268,0.6268,72900.0],["1991-05-09",0.66,0.6808,0.66,0.66,123019.0],["1991-05-10",0.6642,0.6808,0.6642,0.6642,51638.0],["1991-05-13",0.6517,0.6517,0.631,0.631,41006.0],["1991-05-14",0.6476,0.6642,0.6476,0.6476,7088.0],["1991-05-15",0.6476,0.66,0.6393,0.6393,128081.0],["1991-05-16",0.6393,0.6434,0.6393,0.6393,25313.0],["1991-05-17",0.6393,0.6393,0.6227,0.6227,99225.0],["1991-05-20",0.6227,0.631,0.6144,0.6144,46575.0],["1991-05-21",0.6144,0.6144,0.5978,0.5978,72900.0],["1991-05-22",0.5978,0.5978,0.5729,0.5729,110869.0],["1991-05-23",0.5812,0.5978,0.5812,0.5812,55688.0],["1991-05-24",0.5812,0.5978,0.5812,0.5812,1013.0],["1991-05-28",0.5812,0.5936,0.5687,0.5687,22781.0],["1991-05-29",0.5687,0.5812,0.5645,0.5645,35944.0],["1991-05-30",0.5645,0.5812,0.5645,0.5645,12656.0],["1991-05-31",0.5687,0.5812,0.5687,0.5687,79988.0],["1991-06-03",0.5687,0.5812,0.5687,0.5687,10125.0],["1991-06-04",0.5687,0.5812,0.5645,0.5645,56700.0],["1991-06-05",0.5687,0.5812,0.5687,0.5687,2531.0],["1991-06-06",0.5687,0.5812,0.5687,0.5687,31894.0],["1991-06-07",0.5604,0.5604,0.5355,0.5355,59738.0],["1991-06-10",0.5396,0.5562,0.5396,0.5396,254644.0],["1991-06-11",0.5272,0.5272,0.4981,0.4981,118463.0],["1991-06-12",0.494,0.494,0.4649,0.4649,177694.0],["1991-06-13",0.4649,0.494,0.4649,0.4649,32906.0],["1991-06-14",0.4981,0.5147,0.4981,0.4981,378675.0],["1991-06-17",0.4981,0.5147,0.4981,0.4981,296156.0],["1991-06-18",0.5147,0.5396,0.5147,0.5147,50625.0],["1991-06-19",0.5479,0.5604,0.5479,0.5479,203513.0],["1991-06-20",0.5479,0.5645,0.5479,0.5479,37463.0],["1991-06-21",0.5812,0.6061,0.5812,0.5812,165038.0],["1991-06-24",0.5812,0.5895,0.5812,0.5812,60750.0],["1991-06-25",0.5812,0.5895,0.5812,0.5812,22781.0],["1991-06-26",0.5812,0.5895,0.5812,0.5812,6075.0],["1991-06-27",0.5812,0.5812,0.5645,0.5645,36450.0],["1991-06-28",0.5645,0.577,0.5645,0.5645,17719.0],["1991-07-01",0.5645,0.577,0.5645,0.5645,123019.0],["1991-07-02",0.5729,0.5978,0.5729,0.5729,84038.0],["1991-07-03",0.6019,0.6227,0.6019,0.6019,145294.0],["1991-07-05",0.6102,0.631,0.6102,0.6102,10125.0],["1991-07-08",0.6102,0.6227,0.6102,0.6102,7088.0],["1991-07-09",0.6102,0.6144,0.6019,0.6019,95175.0],["1991-07-10",0.631,0.6559,0.631,0.631,88594.0],["1991-07-11",0.631,0.6393,0.6227,0.6227,133144.0],["1991-07-12",0.631,0.6393,0.631,0.631,213131.0],["1991-07-15",0.631,0.6476,0.631,0.631,39994.0],["1991-07-16",0.631,0.6476,0.631,0.631,90113.0],["1991-07-17",0.631,0.6393,0.6144,0.6144,55688.0],["1991-07-18",0.6144,0.631,0.6061,0.6061,125550.0],["1991-07-19",0.6061,0.631,0.6061,0.6061,120994.0],["1991-07-22",0.6061,0.631,0.6061,0.6061,116438.0],["1991-07-23",0.6061,0.631,0.6061,0.6061,14681.0],["1991-07-24",0.6061,0.631,0.6019,0.6019,151875.0],["1991-07-25",0.6019,0.631,0.6019,0.6019,506.0],["1991-07-26",0.6144,0.6393,0.6144,0.6144,121500.0],["1991-07-29",0.6517,0.6808,0.6517,0.6517,135675.0],["1991-07-30",0.6517,0.6808,0.6517,0.6517,22781.0],["1991-07-31",0.6974,0.7306,0.6974,0.6974,232875.0],["1991-08-01",0.6974,0.6974,0.6808,0.6808,81000.0],["1991-08-02",0.6891,0.714,0.6891,0.6891,97200.0],["1991-08-05",0.6891,0.7057,0.6891,0.6891,64800.0],["1991-08-06",0.714,0.7472,0.714,0.714,176175.0],["1991-08-07",0.7306,0.7638,0.7306,0.7306,333619.0],["1991-08-08",0.7472,0.7804,0.7472,0.7472,116438.0],["1991-08-09",0.7472,0.7721,0.7472,0.7472,118463.0],["1991-08-12",0.7472,0.7555,0.7306,0.7306,142763.0],["1991-08-13",0.7306,0.7472,0.7223,0.7223,81506.0],["1991-08-14",0.7223,0.7472,0.7223,0.7223,75431.0],["1991-08-15",0.7223,0.7555,0.7223,0.7223,53663.0],["1991-08-16",0.7223,0.7223,0.7223,0.7223,0.0],["1991-08-19",0.7306,0.7555,0.7306,0.7306,107831.0],["1991-08-20",0.7306,0.7472,0.7306,0.7472,219713.0],["1991-08-21",0.7306,0.7306,0.7306,0.7306,10125.0],["1991-08-22",0.7306,0.7472,0.7306,0.7472,48094.0],["1991-08-23",0.714,0.7306,0.6974,0.6974,78469.0],["1991-08-26",0.6974,0.6974,0.6642,0.6808,91125.0],["1991-08-27",0.6974,0.6974,0.6808,0.6808,25819.0],["1991-08-28",0.6974,0.6974,0.6808,0.6808,30375.0],["1991-08-29",0.714,0.714,0.6974,0.6974,35438.0],["1991-08-30",0.714,0.714,0.6974,0.6974,5063.0],["1991-09-03",0.714,0.714,0.714,0.714,2025.0],["1991-09-04",0.6974,0.7306,0.6974,0.7306,294638.0],["1991-09-05",0.7306,0.7472,0.714,0.7472,12656.0],["1991-09-06",0.714,0.7638,0.714,0.7306,45056.0],["1991-09-09",0.7472,0.7472,0.7306,0.7472,39488.0],["1991-09-10",0.7472,0.7638,0.7306,0.7472,60750.0],["1991-09-11",0.7306,0.7638,0.7306,0.7638,1519.0],["1991-09-12",0.7306,0.7638,0.7306,0.7638,23794.0],["1991-09-13",0.7306,0.7472,0.7306,0.7306,26831.0],["1991-09-16",0.7472,0.7638,0.7306,0.7306,38475.0],["1991-09-17",0.7306,0.7306,0.7306,0.7306,0.0],["1991-09-18",0.7306,0.7306,0.7306,0.7306,0.0],["1991-09-19",0.7306,0.7306,0.7306,0.7306,3544.0],["1991-09-20",0.7472,0.7472,0.7306,0.7306,92644.0],["1991-09-23",0.7306,0.7472,0.7306,0.7472,17213.0],["1991-09-24",0.7472,0.7472,0.7306,0.7306,2531.0],["1991-09-25",0.7306,0.7472,0.7306,0.7306,377663.0],["1991-09-26",0.7306,0.7638,0.7306,0.7306,151369.0],["1991-09-27",0.7638,0.7638,0.7472,0.7638,32400.0],["1991-09-30",0.7804,0.797,0.7804,0.797,83025.0],["1991-10-01",0.8136,0.8468,0.797,0.797,200475.0],["1991-10-02",0.8302,0.8468,0.8136,0.8468,120994.0],["1991-10-03",0.8136,0.8468,0.8136,0.8136,7088.0],["1991-10-04",0.8136,0.8136,0.8136,0.8136,2531.0],["1991-10-07",0.8468,0.8468,0.8468,0.8468,5569.0],["1991-10-08",0.8468,0.8468,0.8136,0.8136,405000.0],["1991-10-09",0.8136,0.8468,0.8136,0.8136,13669.0],["1991-10-10",0.8468,0.8468,0.8468,0.8468,2531.0],["1991-10-11",0.8136,0.8136,0.8136,0.8136,7594.0],["1991-10-14",0.797,0.797,0.7804,0.7804,14175.0],["1991-10-15",0.8136,0.8136,0.8136,0.8136,9619.0],["1991-10-16",0.8136,0.8136,0.8136,0.8136,7594.0],["1991-10-17",0.797,0.8136,0.7804,0.8136,114919.0],["1991-10-18",0.797,0.797,0.7804,0.7804,70875.0],["1991-10-21",0.8302,0.8468,0.8136,0.8302,85050.0],["1991-10-22",0.8302,0.8634,0.8302,0.8634,59738.0],["1991-10-23",0.8634,0.8634,0.8302,0.8302,4050.0],["1991-10-24",0.8302,0.8634,0.8302,0.8468,110869.0],["1991-10-25",0.8634,0.8634,0.8468,0.8634,61763.0],["1991-10-28",0.8302,0.8468,0.8302,0.8468,25313.0],["1991-10-29",0.8468,0.8634,0.8302,0.8302,40500.0],["1991-10-30",0.8302,0.8302,0.8302,0.8302,10125.0],["1991-10-31",0.8468,0.8468,0.8468,0.8468,506.0],["1991-11-01",0.8468,0.8468,0.8468,0.8468,8606.0],["1991-11-04",0.8468,0.8468,0.8302,0.8468,6075.0],["1991-11-05",0.8468,0.8468,0.8136,0.8136,3038.0],["1991-11-06",0.8468,0.8468,0.8136,0.8136,1519.0],["1991-11-07",0.8302,0.8302,0.8136,0.8302,14681.0],["1991-11-08",0.8136,0.8136,0.797,0.797,27338.0],["1991-11-11",0.8302,0.8302,0.797,0.797,36450.0],["1991-11-12",0.797,0.8302,0.797,0.797,20756.0],["1991-11-13",0.8302,0.8302,0.797,0.8136,12150.0],["1991-11-14",0.797,0.797,0.7306,0.7804,196425.0],["1991-11-15",0.7804,0.7804,0.7804,0.7804,46575.0],["1991-11-18",0.7638,0.7638,0.7306,0.7638,37969.0],["1991-11-19",0.7306,0.8302,0.7306,0.7638,696094.0],["1991-11-20",0.7472,0.7472,0.7472,0.7472,506.0],["1991-11-21",0.7472,0.8468,0.7472,0.8468,79481.0],["1991-11-22",0.797,0.8468,0.797,0.8302,629775.0],["1991-11-25",0.797,0.8302,0.797,0.8302,551306.0],["1991-11-26",0.8468,0.8634,0.797,0.8634,95681.0],["1991-11-27",0.797,0.8468,0.797,0.8468,16200.0],["1991-11-29",0.8468,0.8468,0.8136,0.8468,286538.0],["1991-12-02",0.8468,0.8468,0.797,0.8468,4556.0],["1991-12-03",0.8302,0.8302,0.8136,0.8136,121500.0],["1991-12-04",0.8136,0.8136,0.8136,0.8136,0.0],["1991-12-05",0.8136,0.8136,0.8136,0.8136,0.0],["1991-12-06",0.8136,0.8136,0.8136,0.8136,4556.0],["1991-12-09",0.8468,0.8468,0.8136,0.8136,11138.0],["1991-12-10",0.8302,0.8468,0.797,0.8136,2240663.0],["1991-12-11",0.8136,0.8468,0.8136,0.8468,21769.0],["1991-12-12",0.8468,0.9464,0.8468,0.9298,285019.0],["1991-12-13",0.9464,0.9797,0.9298,0.9464,98213.0],["1991-12-16",0.9797,1.0959,0.9464,1.0461,215156.0],["1991-12-17",1.1291,1.2287,1.0959,1.1789,414619.0],["1991-12-18",1.1789,1.2287,1.1457,1.1623,186300.0],["1991-12-19",1.1955,1.1955,1.0959,1.1457,120994.0],["1991-12-20",1.0959,1.1789,1.0959,1.1623,430313.0],["1991-12-23",1.1623,1.1623,1.1457,1.1457,42525.0],["1991-12-24",1.1457,1.1457,1.0627,1.0959,137700.0],["1991-12-26",1.0793,1.2121,1.0627,1.2121,349313.0],["1991-12-27",1.1623,1.2619,1.1623,1.2121,142763.0],["1991-12-30",1.2121,1.4446,1.2121,1.428,250594.0],["1991-12-31",1.4446,1.4446,1.3782,1.3782,553838.0],["1992-01-02",1.3782,1.3782,1.3284,1.3616,115931.0],["1992-01-03",1.3782,1.3782,1.3117,1.3284,132131.0],["1992-01-06",1.3616,1.3948,1.3284,1.3948,172125.0],["1992-01-07",1.3616,1.3948,1.3616,1.3782,37969.0],["1992-01-08",1.3948,1.3948,1.2951,1.2951,24300.0],["1992-01-09",1.2951,1.3284,1.2785,1.2785,158963.0],["1992-01-10",1.2619,1.3284,1.2619,1.3117,111881.0],["1992-01-13",1.2619,1.3117,1.2619,1.2951,48600.0],["1992-01-14",1.2785,1.3782,1.2619,1.3782,320963.0],["1992-01-15",1.3782,1.3782,1.345,1.3616,15694.0],["1992-01-16",1.3284,1.3284,1.3117,1.3284,45563.0],["1992-01-17",1.2951,1.3284,1.2951,1.2951,179213.0],["1992-01-20",1.2951,1.3117,1.2785,1.2785,16706.0],["1992-01-21",1.2785,1.3284,1.2785,1.3284,31388.0],["1992-01-22",1.2785,1.3616,1.2785,1.3616,40500.0],["1992-01-23",1.3616,1.3948,1.345,1.3616,102769.0],["1992-01-24",1.3948,1.3948,1.3616,1.3616,32906.0],["1992-01-27",1.345,1.3782,1.345,1.3616,66319.0],["1992-01-28",1.345,1.3948,1.345,1.345,19238.0],["1992-01-29",1.345,1.345,1.3117,1.3117,15188.0],["1992-01-30",1.2951,1.3117,1.2619,1.2619,46069.0],["1992-01-31",1.2619,1.3284,1.2619,1.3117,92138.0],["1992-02-03",1.2951,1.345,1.2951,1.345,25819.0],["1992-02-04",1.3284,1.5276,1.3284,1.4778,157950.0],["1992-02-05",1.4612,1.6604,1.4446,1.6438,283500.0],["1992-02-06",1.6936,1.9261,1.6936,1.8265,512325.0],["1992-02-07",1.8265,1.8929,1.7601,1.7933,262238.0],["1992-02-10",1.8099,1.8265,1.7601,1.7933,229838.0],["1992-02-11",1.7601,1.7933,1.7269,1.7435,128588.0],["1992-02-12",1.7601,1.7601,1.6604,1.6604,413606.0],["1992-02-13",1.6604,1.6604,1.5608,1.5608,145294.0],["1992-02-14",1.5608,1.6604,1.5608,1.6272,156431.0],["1992-02-18",1.6604,1.6604,1.594,1.6272,249581.0],["1992-02-19",1.6272,1.7269,1.594,1.677,246038.0],["1992-02-20",1.6272,1.7103,1.6272,1.6272,91125.0],["1992-02-21",1.6604,1.6604,1.6106,1.6272,9113.0],["1992-02-24",1.6604,1.6604,1.6106,1.6604,21769.0],["1992-02-25",1.6106,1.6604,1.6106,1.6272,54675.0],["1992-02-26",1.6106,1.6936,1.594,1.594,29363.0],["1992-02-27",1.5608,1.6604,1.5608,1.6604,94669.0],["1992-02-28",1.7269,1.8597,1.7269,1.7933,238950.0],["1992-03-02",1.8431,1.8929,1.8431,1.8597,584719.0],["1992-03-03",1.8763,1.8763,1.7601,1.8265,94669.0],["1992-03-04",1.7767,1.8265,1.7435,1.8265,44044.0],["1992-03-05",1.8099,1.8099,1.7435,1.7435,5569.0],["1992-03-06",1.7435,1.8099,1.7269,1.7767,85050.0],["1992-03-09",1.7601,1.7767,1.7103,1.7767,148331.0],["1992-03-10",1.7767,1.7767,1.6936,1.7269,143775.0],["1992-03-11",1.7767,1.7767,1.6936,1.6936,268819.0],["1992-03-12",1.7435,1.7435,1.6936,1.6936,66825.0],["1992-03-13",1.7435,1.8929,1.7269,1.7933,198450.0],["1992-03-16",1.8431,1.8431,1.7269,1.7269,337669.0],["1992-03-17",1.8265,1.8265,1.7435,1.7601,65813.0],["1992-03-18",1.7601,1.7601,1.7103,1.7269,119981.0],["1992-03-19",1.7601,1.8597,1.7269,1.7933,314381.0],["1992-03-20",1.8099,1.9593,1.7767,1.9593,335138.0],["1992-03-23",1.9593,2.1088,1.9593,2.1088,862650.0],["1992-03-24",2.1254,2.1254,1.9095,2.0423,340200.0],["1992-03-25",1.9925,2.0589,1.9593,1.9925,110869.0],["1992-03-26",1.9593,2.0257,1.8431,1.9095,337163.0],["1992-03-27",1.9095,1.9095,1.7767,1.7933,280463.0],["1992-03-30",1.7933,1.8597,1.7269,1.7601,160481.0],["1992-03-31",1.7601,1.8099,1.7601,1.7767,113906.0],["1992-04-01",1.7601,1.8265,1.7601,1.7933,268819.0],["1992-04-02",1.8099,1.8099,1.5608,1.594,319950.0],["1992-04-03",1.594,1.7103,1.5774,1.677,182756.0],["1992-04-06",1.6438,1.7933,1.6438,1.7933,81506.0],["1992-04-07",1.7435,1.7933,1.7269,1.7269,155925.0],["1992-04-08",1.7269,1.7269,1.5608,1.6604,167569.0],["1992-04-09",1.6272,1.6936,1.6106,1.6106,17719.0],["1992-04-10",1.677,1.7269,1.6272,1.6604,127575.0],["1992-04-13",1.6438,1.6604,1.6272,1.6604,42019.0],["1992-04-14",1.6604,1.6604,1.5608,1.5608,14681.0],["1992-04-15",1.594,1.6272,1.5276,1.594,88088.0],["1992-04-16",1.5276,1.6106,1.5276,1.6106,5063.0],["1992-04-20",1.594,1.594,1.5276,1.5276,5569.0],["1992-04-21",1.5276,1.5774,1.428,1.4446,61256.0],["1992-04-22",1.428,1.4612,1.2951,1.4612,196425.0],["1992-04-23",1.4612,1.5276,1.3948,1.428,40500.0],["1992-04-24",1.5276,1.5608,1.5276,1.5276,32906.0],["1992-04-27",1.4944,1.4944,1.428,1.428,62269.0],["1992-04-28",1.4114,1.511,1.4114,1.511,17719.0],["1992-04-29",1.511,1.511,1.511,1.511,0.0],["1992-04-30",1.5608,1.5774,1.5276,1.5276,11138.0],["1992-05-01",1.6106,1.6936,1.594,1.6604,116438.0],["1992-05-04",1.677,1.7601,1.6438,1.6936,79481.0],["1992-05-05",1.7269,1.7269,1.6272,1.6604,37969.0],["1992-05-06",1.6604,1.6604,1.594,1.594,4050.0],["1992-05-07",1.677,1.7103,1.594,1.7103,52144.0],["1992-05-08",1.6936,1.7269,1.6272,1.6272,129094.0],["1992-05-11",1.6272,1.6272,1.6272,1.6272,1013.0],["1992-05-12",1.594,1.594,1.594,1.594,2531.0],["1992-05-13",1.6936,1.7601,1.677,1.7435,192375.0],["1992-05-14",1.7435,1.7435,1.7103,1.7269,50625.0],["1992-05-15",1.677,1.7767,1.677,1.7767,78975.0],["1992-05-18",1.6936,1.7601,1.6936,1.7601,5569.0],["1992-05-19",1.7601,1.7601,1.7601,1.7601,2531.0],["1992-05-20",1.6936,1.8099,1.6936,1.7269,259706.0],["1992-05-21",1.7601,1.7601,1.6936,1.6936,135169.0],["1992-05-22",1.7601,1.8929,1.7601,1.8763,184781.0],["1992-05-26",1.8763,1.9261,1.8431,1.8431,151369.0],["1992-05-27",1.8929,1.8929,1.7933,1.7933,105806.0],["1992-05-28",1.8597,1.9593,1.8597,1.8929,113400.0],["1992-05-29",1.8597,1.9593,1.8597,1.9261,120994.0],["1992-06-01",1.9593,1.9593,1.8929,1.8929,11138.0],["1992-06-02",1.9261,1.9261,1.7933,1.8597,82013.0],["1992-06-03",1.8597,1.8597,1.7269,1.7933,266288.0],["1992-06-04",1.8099,1.8597,1.7933,1.8597,45056.0],["1992-06-05",1.8597,1.8597,1.7601,1.7601,62775.0],["1992-06-08",1.7269,1.7269,1.7269,1.7269,8606.0],["1992-06-09",1.7269,1.7933,1.6604,1.6936,30375.0],["1992-06-10",1.6272,1.6272,1.5608,1.6272,81506.0],["1992-06-11",1.5608,1.594,1.4944,1.5276,143269.0],["1992-06-12",1.5276,1.594,1.5276,1.5276,95175.0],["1992-06-15",1.4944,1.5276,1.3616,1.428,186300.0],["1992-06-16",1.3782,1.4612,1.3782,1.3948,64800.0],["1992-06-17",1.4114,1.5276,1.4114,1.428,11138.0],["1992-06-18",1.428,1.4612,1.3782,1.4612,77456.0],["1992-06-19",1.3948,1.4612,1.3948,1.4612,63281.0],["1992-06-22",1.5276,1.5276,1.4114,1.4778,19238.0],["1992-06-23",1.4778,1.5276,1.4446,1.5276,24300.0],["1992-06-24",1.5276,1.5276,1.4612,1.5276,15694.0],["1992-06-25",1.4612,1.4612,1.4612,1.4612,27844.0],["1992-06-26",1.4612,1.4612,1.3948,1.3948,46069.0],["1992-06-29",1.428,1.5276,1.428,1.4612,51638.0],["1992-06-30",1.4612,1.4612,1.4612,1.4612,15694.0],["1992-07-01",1.511,1.5276,1.4944,1.5276,25313.0],["1992-07-02",1.4778,1.5608,1.4446,1.511,174150.0],["1992-07-06",1.5276,1.5276,1.4944,1.4944,10125.0],["1992-07-07",1.5276,1.5442,1.4944,1.5442,72394.0],["1992-07-08",1.4612,1.4944,1.3948,1.3948,74419.0],["1992-07-09",1.4778,1.4778,1.3616,1.3948,129600.0],["1992-07-10",1.428,1.4612,1.3782,1.4114,185288.0],["1992-07-13",1.4612,1.511,1.4114,1.4944,143775.0],["1992-07-14",1.428,1.4944,1.428,1.4778,23288.0],["1992-07-15",1.5442,1.5442,1.5276,1.5276,52650.0],["1992-07-16",1.5276,1.5276,1.5276,1.5276,0.0],["1992-07-17",1.5442,1.5442,1.4944,1.4944,6075.0],["1992-07-20",1.5442,1.5442,1.4944,1.4944,13669.0],["1992-07-21",1.4944,1.5774,1.4944,1.5442,143775.0],["1992-07-22",1.5276,1.5608,1.4944,1.5608,72900.0],["1992-07-23",1.5608,1.5608,1.4944,1.511,139725.0],["1992-07-24",1.511,1.5276,1.4944,1.5276,206044.0],["1992-07-27",1.5276,1.5442,1.5276,1.5442,3038.0],["1992-07-28",1.5442,1.5442,1.4944,1.4944,14175.0],["1992-07-29",1.4944,1.4944,1.4944,1.4944,2531.0],["1992-07-30",1.4944,1.5276,1.4944,1.511,129094.0],["1992-07-31",1.4612,1.5276,1.4612,1.5276,3544.0],["1992-08-03",1.4612,1.511,1.4612,1.4778,133650.0],["1992-08-04",1.4612,1.5276,1.4612,1.5276,12150.0],["1992-08-05",1.4778,1.5276,1.4778,1.5276,61256.0],["1992-08-06",1.4944,1.4944,1.4612,1.4944,48600.0],["1992-08-07",1.4944,1.4944,1.4778,1.4778,163013.0],["1992-08-10",1.4778,1.4944,1.4612,1.4944,681413.0],["1992-08-11",1.4612,1.4944,1.4612,1.4612,57206.0],["1992-08-12",1.511,1.511,1.428,1.4612,133650.0],["1992-08-13",1.4612,1.4944,1.428,1.4446,210600.0],["1992-08-14",1.4612,1.4612,1.3284,1.3616,82013.0],["1992-08-17",1.3616,1.3616,1.3284,1.3616,19744.0],["1992-08-18",1.3616,1.3948,1.3284,1.3782,432338.0],["1992-08-19",1.3782,1.3782,1.3284,1.3782,315900.0],["1992-08-20",1.3782,1.3782,1.3284,1.3616,130613.0],["1992-08-21",1.3782,1.3948,1.3616,1.3948,121500.0],["1992-08-24",1.3782,1.3948,1.3616,1.3616,101756.0],["1992-08-25",1.3616,1.3616,1.3616,1.3616,20250.0],["1992-08-26",1.3782,1.3948,1.3782,1.3948,98213.0],["1992-08-27",1.3948,1.4612,1.3948,1.4114,199969.0],["1992-08-28",1.4612,1.4612,1.428,1.428,11644.0],["1992-08-31",1.4612,1.5276,1.4612,1.5276,173644.0],["1992-09-01",1.4944,1.5276,1.4778,1.4778,81000.0],["1992-09-02",1.5276,1.5442,1.4778,1.5276,183769.0],["1992-09-03",1.4944,1.5276,1.4944,1.511,119981.0],["1992-09-04",1.5276,1.5276,1.511,1.5276,44044.0],["1992-09-08",1.5276,1.5442,1.4944,1.4944,133144.0],["1992-09-09",1.4944,1.5276,1.4944,1.4944,180225.0],["1992-09-10",1.4944,1.5276,1.4778,1.4778,424744.0],["1992-09-11",1.511,1.5442,1.4778,1.5442,59738.0],["1992-09-14",1.5442,1.5442,1.511,1.5442,57713.0],["1992-09-15",1.511,1.5608,1.511,1.5608,151369.0],["1992-09-16",1.5608,1.594,1.5442,1.594,114413.0],["1992-09-17",1.6272,1.6604,1.5774,1.6604,49613.0],["1992-09-18",1.6604,1.6604,1.5774,1.6272,130613.0],["1992-09-21",1.6604,1.7601,1.6272,1.6936,69863.0],["1992-09-22",1.7933,1.7933,1.677,1.7269,44550.0],["1992-09-23",1.7269,1.7269,1.6272,1.677,24300.0],["1992-09-24",1.6936,1.7269,1.6272,1.7269,12656.0],["1992-09-25",1.6438,1.7269,1.5608,1.5608,56700.0],["1992-09-28",1.6272,1.6272,1.5276,1.594,120488.0],["1992-09-29",1.594,1.594,1.4612,1.5276,218194.0],["1992-09-30",1.5442,1.5442,1.4944,1.5442,95681.0],["1992-10-01",1.511,1.6106,1.511,1.6106,383231.0],["1992-10-02",1.5608,1.6106,1.5608,1.594,76950.0],["1992-10-05",1.5608,1.5608,1.511,1.5276,109350.0],["1992-10-06",1.4944,1.5608,1.4944,1.4944,91125.0],["1992-10-07",1.4944,1.5442,1.4944,1.4944,72394.0],["1992-10-08",1.5442,1.5608,1.511,1.5442,90113.0],["1992-10-09",1.5608,1.594,1.5276,1.5774,90113.0],["1992-10-12",1.5608,1.5608,1.5276,1.5276,26831.0],["1992-10-13",1.5442,1.5608,1.5442,1.5608,272363.0],["1992-10-14",1.5276,1.594,1.5276,1.5276,78469.0],["1992-10-15",1.5276,1.5774,1.5276,1.5276,109350.0],["1992-10-16",1.5276,1.5442,1.4944,1.5276,75431.0],["1992-10-19",1.594,1.594,1.511,1.5276,207563.0],["1992-10-20",1.5276,1.594,1.5276,1.5774,96694.0],["1992-10-21",1.5442,1.6272,1.5276,1.5774,210094.0],["1992-10-22",1.6272,1.6272,1.5442,1.6272,1535963.0],["1992-10-23",1.6272,1.7601,1.6272,1.7435,354375.0],["1992-10-26",1.7435,1.9261,1.7435,1.8265,663188.0],["1992-10-27",1.8929,1.8929,1.7767,1.8431,125550.0],["1992-10-28",1.8597,1.8763,1.7933,1.8265,152888.0],["1992-10-29",1.8763,1.9261,1.8099,1.8099,66825.0],["1992-10-30",1.8265,1.9261,1.8099,1.8763,84038.0],["1992-11-02",1.9261,2.0922,1.8763,2.0257,431831.0],["1992-11-03",2.0589,2.1254,1.9593,2.0589,311344.0],["1992-11-04",2.0755,2.1254,1.9925,2.0257,241988.0],["1992-11-05",1.9759,2.1586,1.9759,2.0922,545738.0],["1992-11-06",2.1088,2.1254,2.0257,2.0423,207563.0],["1992-11-09",2.0922,2.2582,2.0423,2.2582,845944.0],["1992-11-10",2.308,2.3246,2.1918,2.2582,980100.0],["1992-11-11",2.2914,2.2914,2.1586,2.1586,541181.0],["1992-11-12",2.225,2.2748,2.1752,2.2748,294638.0],["1992-11-13",2.2748,2.2914,2.1586,2.2084,722419.0],["1992-11-16",2.225,2.2582,2.1918,2.225,247556.0],["1992-11-17",2.2582,2.2914,2.1918,2.2582,128588.0],["1992-11-18",2.1918,2.2582,2.1918,2.225,105806.0],["1992-11-19",2.2582,2.308,2.2416,2.2748,155925.0],["1992-11-20",2.3578,2.4907,2.2914,2.4076,525488.0],["1992-11-23",2.4907,2.4907,2.3412,2.3412,137194.0],["1992-11-24",2.391,2.391,2.2914,2.3246,112894.0],["1992-11-25",2.2914,2.3578,2.2914,2.3246,101250.0],["1992-11-27",2.3578,2.3578,2.3246,2.3246,52144.0],["1992-11-30",2.3578,2.3578,2.3246,2.3246,39994.0],["1992-12-01",2.308,2.3578,2.2914,2.2914,288056.0],["1992-12-02",2.2914,2.3744,2.2914,2.3744,262744.0],["1992-12-03",2.2914,2.3744,2.2914,2.308,90113.0],["1992-12-04",2.3744,2.4242,2.308,2.4076,139219.0],["1992-12-07",2.3744,2.4408,2.3744,2.391,56194.0],["1992-12-08",2.4242,2.5903,2.4076,2.5239,384750.0],["1992-12-09",2.5903,2.6899,2.5405,2.5903,536625.0],["1992-12-10",2.7397,2.7397,2.5903,2.6899,525825.0],["1992-12-11",2.6899,2.6899,2.3412,2.5405,506588.0],["1992-12-14",2.5903,2.5903,2.4907,2.5903,93488.0],["1992-12-15",2.6152,2.7397,2.5405,2.7148,401625.0],["1992-12-16",2.7148,2.8144,2.6899,2.7397,525150.0],["1992-12-17",2.7895,2.8144,2.7148,2.7646,331088.0],["1992-12-18",2.7895,2.7895,2.5903,2.5903,127575.0],["1992-12-21",2.665,2.7646,2.5903,2.6401,161663.0],["1992-12-22",2.6899,2.6899,2.5405,2.5654,85388.0],["1992-12-23",2.5156,2.6401,2.4907,2.4907,57713.0],["1992-12-24",2.4907,2.5654,2.4907,2.5405,29700.0],["1992-12-28",2.4907,2.5654,2.4907,2.5405,68850.0],["1992-12-29",2.4408,2.5405,2.4408,2.4408,31388.0],["1992-12-30",2.4408,2.5405,2.4408,2.5405,55688.0],["1992-12-31",2.4408,2.5405,2.4408,2.4907,23288.0],["1993-01-04",2.5405,2.5405,2.4658,2.4658,84375.0],["1993-01-05",2.4658,2.5405,2.4658,2.5156,24300.0],["1993-01-06",2.5405,2.5405,2.4658,2.4907,62438.0],["1993-01-07",2.5156,2.5156,2.391,2.391,111375.0],["1993-01-08",2.391,2.6152,2.142,2.3163,441113.0],["1993-01-11",2.2914,2.4408,2.2665,2.391,519413.0],["1993-01-12",2.4159,2.4907,2.391,2.4907,335138.0],["1993-01-13",2.4907,2.5903,2.4408,2.5654,372263.0],["1993-01-14",2.5903,2.5903,2.4907,2.5654,45900.0],["1993-01-15",2.4907,2.5654,2.4907,2.5405,57375.0],["1993-01-18",2.4907,2.5903,2.4907,2.5654,73913.0],["1993-01-19",2.4907,2.5405,2.4907,2.5405,36113.0],["1993-01-20",2.4907,2.5405,2.4408,2.4408,143100.0],["1993-01-21",2.5156,2.5156,2.391,2.4408,130950.0],["1993-01-22",2.391,2.4907,2.391,2.4907,26325.0],["1993-01-25",2.4159,2.7895,2.4159,2.7397,599400.0],["1993-01-26",2.7397,2.7397,2.665,2.7397,366188.0],["1993-01-27",2.7397,2.7397,2.6401,2.665,47588.0],["1993-01-28",2.7148,2.7397,2.6401,2.6401,70875.0],["1993-01-29",2.6899,2.7895,2.6401,2.7148,345263.0],["1993-02-01",2.7646,2.8892,2.6899,2.8643,195075.0],["1993-02-02",2.939,3.0137,2.7895,2.7895,176175.0],["1993-02-03",2.9141,3.188,2.7895,3.1133,864338.0],["1993-02-04",3.0884,3.3126,3.0386,3.2129,1006425.0],["1993-02-05",3.4371,3.4869,3.188,3.2379,400275.0],["1993-02-08",3.3126,3.3126,3.188,3.2129,143100.0],["1993-02-09",3.3126,3.3126,3.1133,3.1133,82688.0],["1993-02-10",3.1133,3.2379,3.1133,3.188,195075.0],["1993-02-11",3.2379,3.4371,3.1631,3.4371,204525.0],["1993-02-12",3.4371,3.5367,3.2877,3.3873,217688.0],["1993-02-16",3.5118,3.5118,3.0386,3.2379,553500.0],["1993-02-17",3.1382,3.188,2.9888,2.9888,196088.0],["1993-02-18",3.0884,3.1631,2.8892,2.8892,443813.0],["1993-02-19",2.8892,2.9888,2.8892,2.8892,35775.0],["1993-02-22",2.9888,2.9888,2.8892,2.9639,164025.0],["1993-02-23",2.9888,3.0386,2.9141,2.9141,43538.0],["1993-02-24",2.9141,2.9888,2.9141,2.9639,14513.0],["1993-02-25",2.9141,2.9639,2.9141,2.9141,32400.0],["1993-02-26",2.9888,2.9888,2.9141,2.9141,4388.0],["1993-03-01",3.0137,3.2877,2.9888,3.2877,228488.0],["1993-03-02",3.2877,3.4371,3.1133,3.188,435038.0],["1993-03-03",3.188,3.3375,3.188,3.3375,35438.0],["1993-03-04",3.3375,3.3375,3.2877,3.2877,53325.0],["1993-03-05",3.3375,3.3873,3.2877,3.3375,76613.0],["1993-03-08",3.4371,3.4371,3.188,3.2877,102938.0],["1993-03-09",3.2379,3.3873,3.2379,3.3873,35438.0],["1993-03-10",3.3873,3.4869,3.2877,3.4869,97200.0],["1993-03-11",3.5367,3.5865,3.3873,3.5865,209925.0],["1993-03-12",3.4869,3.5865,3.4869,3.5367,30713.0],["1993-03-15",3.4869,3.5118,3.3873,3.4869,124875.0],["1993-03-16",3.4371,3.5616,3.2129,3.2129,261563.0],["1993-03-17",3.2379,3.3873,3.188,3.2379,214313.0],["1993-03-18",3.2877,3.2877,3.188,3.188,187650.0],["1993-03-19",3.2628,3.2628,3.0386,3.2129,132975.0],["1993-03-22",3.1382,3.1382,2.7895,2.9639,159300.0],["1993-03-23",3.0386,3.0386,2.939,3.0386,115088.0],["1993-03-24",3.0386,3.0386,3.0137,3.0137,15525.0],["1993-03-25",3.0884,3.0884,2.9888,3.0386,82350.0],["1993-03-26",3.0386,3.0386,2.939,3.0386,33075.0],["1993-03-29",3.0386,3.0386,2.939,2.9639,10463.0],["1993-03-30",3.0386,3.0884,2.9888,3.0884,153225.0],["1993-03-31",3.0884,3.0884,2.9888,3.0884,13163.0],["1993-04-01",3.0884,3.1382,2.9888,3.0884,110025.0],["1993-04-02",3.1382,3.1382,2.939,2.9888,61088.0],["1993-04-05",3.0884,3.0884,2.9888,3.0884,35438.0],["1993-04-06",3.0884,3.0884,2.9888,2.9888,7763.0],["1993-04-07",3.0884,3.0884,2.9888,2.9888,60413.0],["1993-04-08",3.0884,3.0884,2.9888,3.0386,244013.0],["1993-04-12",3.1382,3.1382,3.0386,3.0884,96525.0],["1993-04-13",3.0884,3.0884,2.9888,2.9888,17213.0],["1993-04-14",3.0884,3.0884,2.9888,2.9888,168413.0],["1993-04-15",3.0884,3.0884,2.9888,2.9888,1013.0],["1993-04-16",2.9888,3.0884,2.9888,2.9888,33075.0],["1993-04-19",2.9888,3.0884,2.9888,2.9888,31725.0],["1993-04-20",3.0884,3.0884,2.8892,2.8892,114075.0],["1993-04-21",2.8892,2.9888,2.8394,2.8394,63113.0],["1993-04-22",2.939,2.939,2.5903,2.5903,359100.0],["1993-04-23",2.6899,2.7895,2.5903,2.665,461700.0],["1993-04-26",2.6899,2.6899,2.6401,2.6401,212288.0],["1993-04-27",2.6401,2.6899,2.6401,2.6899,174825.0],["1993-04-28",2.6401,2.7397,2.5903,2.6401,334800.0],["1993-04-29",2.6899,2.7397,2.6401,2.7397,103275.0],["1993-04-30",2.7397,2.7895,2.6899,2.7397,132300.0],["1993-05-03",2.6899,2.7397,2.6899,2.7397,38475.0],["1993-05-04",2.7895,2.9888,2.7397,2.9888,339525.0],["1993-05-05",2.939,3.1382,2.939,3.0884,230850.0],["1993-05-06",3.1382,3.188,3.0137,3.0386,190350.0],["1993-05-07",3.0386,3.0884,3.0386,3.0884,126225.0],["1993-05-10",3.0884,3.1631,3.0884,3.1382,57038.0],["1993-05-11",3.188,3.3375,3.1382,3.188,229838.0],["1993-05-12",3.2379,3.2379,3.1382,3.2379,12150.0],["1993-05-13",3.2379,3.3375,3.1382,3.3375,518400.0],["1993-05-14",3.3873,3.3873,3.2877,3.2877,110025.0],["1993-05-17",3.1631,3.2877,3.0884,3.2379,177188.0],["1993-05-18",3.2379,3.2379,3.0884,3.0884,68850.0],["1993-05-19",3.0884,3.188,3.0884,3.188,77288.0],["1993-05-20",3.188,3.188,3.0884,3.0884,20925.0],["1993-05-21",3.0884,3.188,3.0884,3.0884,54338.0],["1993-05-24",3.0884,3.188,3.0884,3.188,80663.0],["1993-05-25",3.188,3.188,3.0884,3.188,17213.0],["1993-05-26",3.188,3.188,3.0884,3.0884,2363.0],["1993-05-27",3.0884,3.188,3.0884,3.0884,13838.0],["1993-05-28",3.0884,3.188,3.0884,3.188,12825.0],["1993-06-01",3.0884,3.188,3.0884,3.0884,183263.0],["1993-06-02",3.0884,3.1382,3.0884,3.1382,122513.0],["1993-06-03",3.0884,3.0884,2.939,2.939,62775.0],["1993-06-04",2.9888,2.9888,2.8892,2.8892,101925.0],["1993-06-07",2.9888,2.9888,2.8892,2.8892,9113.0],["1993-06-08",2.9888,2.9888,2.8892,2.8892,18563.0],["1993-06-09",2.8892,2.9888,2.8892,2.9888,69863.0],["1993-06-10",2.9639,3.0386,2.939,2.939,62100.0],["1993-06-11",3.0386,3.0386,2.939,2.939,12150.0],["1993-06-14",2.939,3.0386,2.939,3.0386,128925.0],["1993-06-15",3.0386,3.0386,2.939,2.9639,9788.0],["1993-06-16",2.939,3.0635,2.939,3.0386,93150.0],["1993-06-17",3.0386,3.1382,3.0386,3.0386,54675.0],["1993-06-18",3.0386,3.0635,3.0386,3.0386,17550.0],["1993-06-21",3.0386,3.1382,3.0386,3.0386,33750.0],["1993-06-22",2.9888,3.0884,2.9888,2.9888,38138.0],["1993-06-23",2.9888,3.0884,2.9888,2.9888,3038.0],["1993-06-24",3.0884,3.0884,3.0386,3.0635,64125.0],["1993-06-25",2.9888,3.0884,2.9888,2.9888,55013.0],["1993-06-28",3.0884,3.0884,2.9888,3.0884,2363.0],["1993-06-29",2.9888,3.2379,2.9888,3.2379,111375.0],["1993-06-30",3.2379,3.2379,3.1382,3.188,98213.0],["1993-07-01",3.188,3.2379,3.0884,3.0884,89438.0],["1993-07-02",3.188,3.188,3.0884,3.0884,3038.0],["1993-07-06",3.0884,3.0884,3.0884,3.0884,0.0],["1993-07-07",3.0884,3.1382,3.0386,3.1382,51638.0],["1993-07-08",3.0386,3.0386,2.8393,2.9888,1298363.0],["1993-07-09",2.9888,3.0386,2.939,2.9888,140063.0],["1993-07-12",3.0386,3.0386,2.8393,2.939,139725.0],["1993-07-13",2.8393,3.0884,2.8393,2.9888,211613.0],["1993-07-14",3.1382,3.1382,2.9888,3.1382,74588.0],["1993-07-15",3.0386,3.1382,3.0386,3.1382,2025.0],["1993-07-16",3.1382,3.1382,3.0386,3.1382,3713.0],["1993-07-19",3.1382,3.188,3.1382,3.1382,74250.0],["1993-07-20",3.1382,3.188,3.1382,3.1382,26663.0],["1993-07-21",3.1382,3.2379,3.1382,3.1382,176175.0],["1993-07-22",3.1382,3.3375,3.1382,3.2877,316913.0],["1993-07-23",3.3375,3.4371,3.2379,3.3624,93825.0],["1993-07-26",3.3624,3.4371,3.3375,3.3873,135675.0],["1993-07-27",3.4371,3.4371,3.2877,3.3873,46238.0],["1993-07-28",3.3624,3.4371,3.3624,3.3624,46575.0],["1993-07-29",3.3624,3.3624,3.3624,3.3624,14175.0],["1993-07-30",3.4371,3.4869,3.3375,3.4371,217350.0],["1993-08-02",3.4869,3.5616,3.462,3.5616,202500.0],["1993-08-03",3.5118,3.5865,3.4869,3.5118,120488.0],["1993-08-04",3.5865,3.5865,3.3375,3.3375,174150.0],["1993-08-05",3.4371,3.4371,3.3375,3.3873,30713.0],["1993-08-06",3.3873,3.5367,3.3873,3.462,97875.0],["1993-08-09",3.4869,3.4869,3.3873,3.3873,83363.0],["1993-08-10",3.4869,3.4869,3.3375,3.4371,88763.0],["1993-08-11",3.4371,3.4371,3.2877,3.4371,26663.0],["1993-08-12",3.3873,3.4371,3.2877,3.3375,47925.0],["1993-08-13",3.4371,3.4371,3.3375,3.3873,8100.0],["1993-08-16",3.3375,3.4371,3.3375,3.3873,25313.0],["1993-08-17",3.4371,3.4371,3.3375,3.4371,16875.0],["1993-08-18",3.4371,3.4371,3.3375,3.4371,143775.0],["1993-08-19",3.4371,3.4371,3.3375,3.3873,10463.0],["1993-08-20",3.3873,3.3873,3.1382,3.188,121163.0],["1993-08-23",3.2877,3.2877,2.9888,3.1133,127238.0],["1993-08-24",2.9888,3.0884,2.9888,3.0635,196763.0],["1993-08-25",3.0386,3.0884,2.939,3.0884,151200.0],["1993-08-26",3.0884,3.0884,2.8892,3.0386,282488.0],["1993-08-27",2.939,3.1382,2.939,3.1382,171450.0],["1993-08-30",3.1382,3.2379,3.0884,3.2379,120150.0],["1993-08-31",3.1382,3.2877,3.1382,3.2877,96188.0],["1993-09-01",3.2877,3.3375,3.2379,3.2877,70538.0],["1993-09-02",3.3375,3.4371,3.3126,3.3375,257175.0],["1993-09-03",3.3624,3.4371,3.3624,3.4371,60075.0],["1993-09-07",3.4371,3.4371,3.2877,3.2877,487350.0],["1993-09-08",3.3873,3.3873,3.188,3.3375,187313.0],["1993-09-09",3.2877,3.3375,3.2379,3.2379,3713.0],["1993-09-10",3.3375,3.3873,3.2379,3.3375,76275.0],["1993-09-13",3.2379,3.3375,3.188,3.188,141075.0],["1993-09-14",3.188,3.2877,3.188,3.2129,71888.0],["1993-09-15",3.2877,3.3375,3.188,3.2379,11475.0],["1993-09-16",3.2628,3.3375,3.2379,3.3375,58725.0],["1993-09-17",3.2379,3.3375,3.2379,3.3375,102263.0],["1993-09-20",3.3375,3.3873,3.2379,3.3126,204863.0],["1993-09-21",3.2877,3.3873,3.2877,3.3873,33750.0],["1993-09-22",3.3873,3.3873,3.2877,3.2877,180225.0],["1993-09-23",3.2877,3.3375,3.2877,3.3375,191700.0],["1993-09-24",3.4371,3.4371,3.3375,3.3375,89438.0],["1993-09-27",3.3375,3.4371,3.2877,3.3126,148838.0],["1993-09-28",3.2877,3.3873,3.1382,3.1382,294300.0],["1993-09-29",3.0884,3.2379,3.0884,3.2379,74925.0],["1993-09-30",3.1382,3.2379,3.1382,3.1382,23625.0],["1993-10-01",3.1382,3.2379,3.0884,3.1382,189338.0],["1993-10-04",3.0884,3.188,3.0386,3.0884,67500.0],["1993-10-05",3.0386,3.1382,2.9888,3.0884,74250.0],["1993-10-06",3.0884,3.1382,3.0386,3.0884,51638.0],["1993-10-07",3.1382,3.1382,3.0386,3.0386,43538.0],["1993-10-08",3.0884,3.1382,2.9888,2.9888,71213.0],["1993-10-11",2.9888,3.1382,2.9888,3.0884,20588.0],["1993-10-12",3.0884,3.1382,2.939,2.939,141075.0],["1993-10-13",2.939,3.0386,2.5405,2.5405,338850.0],["1993-10-14",2.6899,2.9888,2.6899,2.939,360113.0],["1993-10-15",2.8393,2.9888,2.8393,2.939,112725.0],["1993-10-18",2.939,2.9888,2.939,2.939,9450.0],["1993-10-19",2.9888,3.0386,2.8892,2.939,79313.0],["1993-10-20",2.939,3.0386,2.939,2.939,200813.0],["1993-10-21",3.0386,3.0386,2.939,2.9888,42188.0],["1993-10-22",2.8892,3.1382,2.8892,3.0386,185963.0],["1993-10-25",3.0386,3.0884,2.939,2.939,65138.0],["1993-10-26",2.939,3.0386,2.939,3.0137,79650.0],["1993-10-27",2.9888,3.1382,2.9888,3.0884,146475.0],["1993-10-28",2.9888,3.0884,2.9888,2.9888,109013.0],["1993-10-29",2.9888,3.0884,2.9888,2.9888,65475.0],["1993-11-01",3.0884,3.0884,2.9888,3.0386,51300.0],["1993-11-02",2.9888,3.4122,2.939,3.3126,2026350.0],["1993-11-03",3.4122,3.462,2.9888,3.0884,597038.0],["1993-11-04",3.0884,3.1631,2.939,2.939,127238.0],["1993-11-05",2.8892,3.0386,2.7895,3.0386,258188.0],["1993-11-08",2.939,3.0386,2.939,2.9888,33413.0],["1993-11-09",2.9639,3.0386,2.391,2.5156,767138.0],["1993-11-10",2.5903,2.6401,2.4907,2.6401,489713.0],["1993-11-11",2.665,2.7895,2.5903,2.665,80325.0],["1993-11-12",2.7895,2.7895,2.6401,2.6899,18225.0],["1993-11-15",2.6401,2.7148,2.4907,2.5903,143438.0],["1993-11-16",2.5903,2.5903,2.3412,2.5405,273713.0],["1993-11-17",2.4907,2.4907,2.1918,2.2416,630450.0],["1993-11-18",2.2416,2.391,2.2416,2.391,789075.0],["1993-11-19",2.391,2.391,2.2665,2.2665,213638.0],["1993-11-22",2.391,2.391,2.0922,2.0922,106988.0],["1993-11-23",2.2416,2.2416,2.0922,2.1918,141750.0],["1993-11-24",2.1918,2.2914,2.1171,2.1918,656100.0],["1993-11-26",2.2914,2.2914,2.1918,2.1918,8775.0],["1993-11-29",2.2914,2.2914,2.142,2.142,155925.0],["1993-11-30",2.2914,2.2914,2.142,2.1918,176513.0],["1993-12-01",2.2416,2.2416,2.142,2.2416,183600.0],["1993-12-02",2.2416,2.2416,2.142,2.2416,241313.0],["1993-12-03",2.2416,2.2914,2.142,2.2665,128588.0],["1993-12-06",2.1918,2.2914,2.1918,2.2914,11813.0],["1993-12-07",2.2416,2.2914,2.1918,2.2914,34763.0],["1993-12-08",2.1918,2.2914,2.1918,2.1918,47250.0],["1993-12-09",2.1918,2.391,2.1918,2.3412,159300.0],["1993-12-10",2.2416,2.4408,2.2416,2.3661,160313.0],["1993-12-13",2.3412,2.391,2.2914,2.391,30038.0],["1993-12-14",2.2914,2.391,2.2416,2.3412,91800.0],["1993-12-15",2.3412,2.3412,2.1918,2.3163,83025.0],["1993-12-16",2.2914,2.3412,2.1918,2.2665,256163.0],["1993-12-17",2.3163,2.4159,2.2665,2.3412,199800.0],["1993-12-20",2.391,2.391,2.2914,2.3412,150188.0],["1993-12-21",2.3412,2.391,2.2665,2.3412,110363.0],["1993-12-22",2.2665,2.3661,2.2665,2.3661,105300.0],["1993-12-23",2.2914,2.4408,2.2914,2.3661,62100.0],["1993-12-27",2.3661,2.5405,2.3661,2.5405,107325.0],["1993-12-28",2.5405,2.5405,2.4408,2.4907,137700.0],["1993-12-29",2.4907,2.6899,2.4907,2.665,73913.0],["1993-12-30",2.5903,2.6899,2.4907,2.5903,93150.0],["1993-12-31",2.4907,2.5903,2.4408,2.4658,148838.0],["1994-01-03",2.5156,2.5405,2.4408,2.5405,22275.0],["1994-01-04",2.4408,2.5405,2.4408,2.4658,84375.0],["1994-01-05",2.4408,2.5654,2.4408,2.4408,24975.0],["1994-01-06",2.4408,2.5654,2.4408,2.4907,98550.0],["1994-01-07",2.4658,2.5654,2.4658,2.4907,22613.0],["1994-01-10",2.4658,2.4907,2.3163,2.3163,75938.0],["1994-01-11",2.2914,2.391,2.142,2.1918,125213.0],["1994-01-12",2.1669,2.2416,2.1171,2.1171,247050.0],["1994-01-13",2.0922,2.1918,2.0423,2.142,90113.0],["1994-01-14",2.0423,2.142,2.0423,2.142,28350.0],["1994-01-17",2.142,2.142,2.0423,2.0922,102263.0],["1994-01-18",2.0423,2.142,2.0423,2.0672,52650.0],["1994-01-19",2.142,2.1918,2.0672,2.1171,191700.0],["1994-01-20",2.1669,2.1918,2.0922,2.1918,29700.0],["1994-01-21",2.1918,2.2914,2.1171,2.2914,73913.0],["1994-01-24",2.142,2.391,2.142,2.2416,27338.0],["1994-01-25",2.2416,2.391,2.2416,2.391,11138.0],["1994-01-26",2.391,2.391,2.2416,2.2416,239963.0],["1994-01-27",2.3412,2.3412,2.2416,2.2914,1179225.0],["1994-01-28",2.391,2.4408,2.3412,2.4159,393188.0],["1994-01-31",2.4907,2.4907,2.391,2.4658,523463.0],["1994-02-01",2.4408,2.4907,2.4408,2.4658,92475.0],["1994-02-02",2.391,2.4907,2.391,2.4907,125888.0],["1994-02-03",2.391,2.4907,2.3661,2.3661,54000.0],["1994-02-04",2.4408,2.4408,2.2914,2.2914,101588.0],["1994-02-07",2.3163,2.3412,2.1918,2.3412,189338.0],["1994-02-08",2.1918,2.3163,2.1918,2.3163,9450.0],["1994-02-09",2.1918,2.3412,2.1918,2.3412,3375.0],["1994-02-10",2.3412,2.3412,2.0922,2.0922,75600.0],["1994-02-11",2.142,2.2167,2.1171,2.142,16875.0],["1994-02-14",2.2665,2.2665,2.142,2.142,59738.0],["1994-02-15",2.142,2.2416,2.142,2.142,7425.0],["1994-02-16",2.142,2.2416,2.142,2.142,75938.0],["1994-02-17",2.0922,2.1918,2.0922,2.0922,105975.0],["1994-02-18",2.1918,2.1918,1.9925,1.9925,110700.0],["1994-02-22",1.9925,2.0922,1.9427,1.9427,90450.0],["1994-02-23",1.9427,2.142,1.9427,2.0672,328388.0],["1994-02-24",2.0423,2.142,2.0423,2.142,375975.0],["1994-02-25",2.1171,2.3412,2.1171,2.3412,308138.0],["1994-02-28",2.391,2.391,2.2416,2.391,149175.0],["1994-03-01",2.3661,2.3661,2.2416,2.3412,201825.0],["1994-03-02",2.1918,2.2665,2.142,2.1918,221400.0],["1994-03-03",2.1669,2.2914,2.1669,2.2665,67163.0],["1994-03-04",2.1669,2.2914,2.1669,2.1669,74925.0],["1994-03-07",2.1669,2.2914,2.1171,2.142,75600.0],["1994-03-08",2.1669,2.1918,2.0922,2.1171,82350.0],["1994-03-09",2.0672,2.1918,2.0672,2.1669,73575.0],["1994-03-10",2.1918,2.1918,2.0672,2.142,219038.0],["1994-03-11",2.0423,2.142,1.9925,1.9925,28350.0],["1994-03-14",1.9925,2.142,1.9925,2.142,89775.0],["1994-03-15",2.142,2.142,2.0174,2.0423,89438.0],["1994-03-16",2.0922,2.142,2.0423,2.0922,52650.0],["1994-03-17",2.2167,2.2416,2.0174,2.0423,561600.0],["1994-03-18",2.142,2.142,2.0423,2.0672,98213.0],["1994-03-21",2.142,2.142,2.0672,2.1171,40838.0],["1994-03-22",2.0672,2.1669,2.0672,2.0922,94500.0],["1994-03-23",2.142,2.142,2.0423,2.0672,144788.0],["1994-03-24",2.0423,2.142,2.0423,2.142,345938.0],["1994-03-25",2.0423,2.142,2.0423,2.0922,39150.0],["1994-03-28",2.0922,2.2665,2.0922,2.2665,162338.0],["1994-03-29",2.3412,2.3412,2.1918,2.1918,60413.0],["1994-03-30",2.142,2.2914,2.142,2.1918,68850.0],["1994-03-31",2.1669,2.2416,2.1669,2.2416,302738.0],["1994-04-04",2.1669,2.2167,2.1669,2.2167,294300.0],["1994-04-05",2.1669,2.2416,2.1669,2.1918,70538.0],["1994-04-06",2.1918,2.3412,2.1918,2.3163,969638.0],["1994-04-07",2.3412,2.4408,2.2665,2.3163,1157963.0],["1994-04-08",2.3163,2.3661,2.2416,2.2914,382725.0],["1994-04-11",2.2665,2.3412,2.142,2.142,589275.0],["1994-04-12",2.142,2.2416,2.0922,2.0922,85388.0],["1994-04-13",2.0922,2.1918,2.0922,2.0922,195413.0],["1994-04-14",2.0922,2.2416,2.0922,2.2416,44888.0],["1994-04-15",2.2416,2.2416,2.142,2.142,8100.0],["1994-04-18",2.2416,2.2416,2.0922,2.1171,192038.0],["1994-04-19",2.0922,2.2167,2.0922,2.0922,149850.0],["1994-04-20",2.0922,2.2167,2.0922,2.1046,38813.0],["1994-04-21",2.0922,2.1918,2.0922,2.1918,20588.0],["1994-04-22",2.1918,2.1918,2.0922,2.0922,8775.0],["1994-04-25",2.0922,2.1918,2.0922,2.1918,25313.0],["1994-04-26",2.1171,2.1918,2.1171,2.1918,35438.0],["1994-04-28",2.1918,2.1918,2.0922,2.0922,31388.0],["1994-04-29",2.1295,2.1669,2.0922,2.0922,71888.0],["1994-05-02",2.0922,2.1918,2.0922,2.1918,569025.0],["1994-05-03",2.1171,2.2167,2.1171,2.2167,49950.0],["1994-05-04",2.2416,2.2416,2.142,2.2167,32400.0],["1994-05-05",2.1918,2.1918,2.1918,2.1918,4725.0],["1994-05-06",2.2416,2.2416,2.0423,2.0423,122175.0],["1994-05-09",2.0423,2.1171,2.0174,2.1171,121500.0],["1994-05-10",2.1077,2.1171,2.0174,2.0174,13838.0],["1994-05-11",2.142,2.142,2.0299,2.0423,32738.0],["1994-05-12",2.142,2.142,2.0174,2.0672,34088.0],["1994-05-13",2.0174,2.1171,2.0174,2.0672,105300.0],["1994-05-16",2.0922,2.0922,1.9676,1.9925,12825.0],["1994-05-17",2.0922,2.0922,1.9925,2.0423,5738.0],["1994-05-18",2.0922,2.0922,1.9676,1.9925,110025.0],["1994-05-19",1.9676,2.0922,1.9676,1.9676,80325.0],["1994-05-20",2.0174,2.0423,1.9925,1.9925,158963.0],["1994-05-23",1.9925,2.2665,1.9925,2.2416,228488.0],["1994-05-24",2.2914,2.2914,2.1918,2.1918,122175.0],["1994-05-25",2.2416,2.3412,2.2416,2.2914,21263.0],["1994-05-26",2.2665,2.3412,2.2416,2.2416,125213.0],["1994-05-27",2.2416,2.3412,2.2416,2.3412,34425.0],["1994-05-31",2.3412,2.3412,2.1918,2.2914,38813.0],["1994-06-01",2.1918,2.3412,2.1918,2.1918,54675.0],["1994-06-02",2.1918,2.3163,2.1918,2.1918,7425.0],["1994-06-03",2.1918,2.3163,2.1918,2.1918,38813.0],["1994-06-06",2.2665,2.2665,2.0922,2.1171,111713.0],["1994-06-07",2.2167,2.2416,2.0922,2.142,62438.0],["1994-06-08",2.1669,2.2416,2.142,2.2416,120150.0],["1994-06-09",2.142,2.2416,2.142,2.142,4725.0],["1994-06-10",2.142,2.2416,2.142,2.2416,12488.0],["1994-06-13",2.2416,2.3163,2.1918,2.2914,349313.0],["1994-06-14",2.279,2.3412,2.2416,2.2914,472838.0],["1994-06-15",2.391,2.4408,2.2914,2.3661,94500.0],["1994-06-16",2.2914,2.391,2.2416,2.279,94163.0],["1994-06-17",2.3412,2.3412,2.2416,2.3412,283500.0],["1994-06-20",2.3412,2.3412,2.2416,2.2416,23963.0],["1994-06-21",2.1918,2.2914,2.1918,2.2167,14513.0],["1994-06-22",2.2914,2.2914,2.1918,2.1918,15863.0],["1994-06-23",2.2914,2.3412,2.1918,2.2416,616613.0],["1994-06-24",2.2416,2.2914,2.142,2.142,66825.0],["1994-06-27",2.142,2.2416,2.142,2.2416,13838.0],["1994-06-28",2.2416,2.2416,2.142,2.142,76950.0],["1994-06-29",2.142,2.2416,2.142,2.1544,29700.0],["1994-06-30",2.142,2.2416,2.142,2.2416,25313.0],["1994-07-01",2.2416,2.2416,2.142,2.1918,26325.0],["1994-07-05",2.1544,2.2416,2.0423,2.0797,171450.0],["1994-07-06",1.9925,2.0922,1.9925,2.0423,8775.0],["1994-07-07",2.142,2.142,2.142,2.142,6750.0],["1994-07-08",2.142,2.142,1.9925,2.0922,50625.0],["1994-07-11",2.142,2.142,1.9925,2.0672,584550.0],["1994-07-12",1.9925,2.142,1.9925,2.0922,79650.0],["1994-07-13",2.142,2.142,2.0423,2.142,2025.0],["1994-07-14",2.142,2.142,2.0423,2.0423,26663.0],["1994-07-15",2.0423,2.142,2.0423,2.0423,3038.0],["1994-07-18",2.0423,2.142,2.0423,2.0922,300713.0],["1994-07-19",2.142,2.142,2.0672,2.0922,133988.0],["1994-07-20",2.0672,2.2416,2.0672,2.1918,17888.0],["1994-07-21",2.0922,2.142,2.0922,2.0922,38475.0],["1994-07-22",2.0922,2.0922,2.0922,2.0922,6075.0],["1994-07-25",2.0922,2.0922,2.0922,2.0922,13838.0],["1994-07-26",2.0922,2.1918,2.0672,2.1669,94838.0],["1994-07-27",2.0672,2.1918,2.0672,2.142,18900.0],["1994-07-28",2.142,2.142,2.1046,2.1046,3375.0],["1994-07-29",2.0672,2.0922,2.0672,2.0922,18563.0],["1994-08-01",2.0423,2.0922,2.0423,2.0922,181913.0],["1994-08-02",2.0423,2.1918,2.0423,2.0672,18563.0],["1994-08-03",2.0672,2.1918,2.0672,2.0672,49950.0],["1994-08-04",2.0672,2.0922,2.0672,2.0922,141750.0],["1994-08-05",2.0672,2.142,2.0672,2.0672,51300.0],["1994-08-08",2.0672,2.0922,2.0672,2.0672,12825.0],["1994-08-09",2.1171,2.1669,2.0672,2.0672,330075.0],["1994-08-10",2.0672,2.1669,2.0672,2.0672,12150.0],["1994-08-11",2.0672,2.142,2.0423,2.142,150863.0],["1994-08-12",2.142,2.142,2.0423,2.0423,31050.0],["1994-08-15",2.0423,2.0922,2.0423,2.0423,64125.0],["1994-08-16",2.0922,2.0922,1.868,2.0423,318600.0],["1994-08-17",2.0423,2.142,1.9925,2.142,60413.0],["1994-08-18",2.0423,2.1171,2.0174,2.0672,152888.0],["1994-08-19",2.0672,2.0922,2.0423,2.0672,88763.0],["1994-08-22",2.0423,2.142,2.0423,2.142,42188.0],["1994-08-23",2.142,2.1669,2.0672,2.1171,135338.0],["1994-08-24",2.0672,2.1669,1.9925,2.0423,252113.0],["1994-08-25",2.0672,2.142,2.0423,2.0922,42525.0],["1994-08-26",2.142,2.142,2.0423,2.0672,31050.0],["1994-08-29",2.1171,2.1171,2.0423,2.1171,47925.0],["1994-08-30",2.0423,2.1171,1.9925,2.0423,144113.0],["1994-08-31",1.9925,2.0672,1.9925,1.9925,25650.0],["1994-09-01",2.0672,2.0672,1.9676,2.0672,22275.0],["1994-09-02",1.9676,2.0672,1.9676,2.0174,24638.0],["1994-09-06",1.9676,2.0672,1.9676,1.9676,18563.0],["1994-09-07",2.0672,2.0672,1.9676,2.0174,34088.0],["1994-09-08",1.9676,2.0672,1.9676,2.0672,58050.0],["1994-09-09",1.9676,2.0672,1.9676,2.0672,37800.0],["1994-09-12",1.9676,2.0672,1.9676,1.9925,68850.0],["1994-09-13",2.0423,2.0423,1.9427,2.0174,344925.0],["1994-09-14",1.9925,2.0174,1.9427,2.0174,54338.0],["1994-09-15",2.0174,2.0174,1.9427,1.9427,20250.0],["1994-09-16",1.9925,1.9925,1.868,1.868,56363.0],["1994-09-19",1.868,1.9676,1.7435,1.7933,323663.0],["1994-09-20",1.7684,1.8182,1.7684,1.8182,58725.0],["1994-09-21",1.8182,1.8182,1.6687,1.7435,123525.0],["1994-09-22",1.7435,1.7933,1.6936,1.7186,216338.0],["1994-09-23",1.7186,1.7933,1.7186,1.7186,67500.0],["1994-09-26",1.7933,1.7933,1.7186,1.7186,177525.0],["1994-09-27",1.7186,1.7933,1.7186,1.7933,77288.0],["1994-09-28",1.7933,1.7933,1.7186,1.7933,55013.0],["1994-09-29",1.7684,1.7933,1.7186,1.7933,33075.0],["1994-09-30",1.7435,1.7933,1.7186,1.7186,63113.0],["1994-10-03",1.7933,1.7933,1.7186,1.7933,104288.0],["1994-10-04",1.7933,1.7933,1.7435,1.7435,163350.0],["1994-10-05",1.7435,1.7933,1.7435,1.7435,28350.0],["1994-10-06",1.7933,1.7933,1.7186,1.7435,24975.0],["1994-10-07",1.7933,1.7933,1.7435,1.7684,80663.0],["1994-10-10",1.7933,1.7933,1.5691,1.7435,140400.0],["1994-10-11",1.7435,1.7435,1.6687,1.6936,57375.0],["1994-10-12",1.6936,1.7435,1.6936,1.7435,105975.0],["1994-10-13",1.6936,1.7933,1.6936,1.7435,178875.0],["1994-10-14",1.7435,1.7684,1.7186,1.731,30038.0],["1994-10-17",1.7684,1.7684,1.6438,1.6936,196088.0],["1994-10-18",1.6687,1.6687,1.6687,1.6687,9450.0],["1994-10-19",1.6812,1.7684,1.6687,1.7186,453938.0],["1994-10-20",1.7684,1.7684,1.6687,1.7186,410738.0],["1994-10-21",1.6936,1.7186,1.6687,1.6812,209925.0],["1994-10-24",1.6936,1.7186,1.6438,1.6812,522113.0],["1994-10-25",1.6189,1.6687,1.594,1.6438,140063.0],["1994-10-26",1.5691,1.6687,1.5691,1.6438,60413.0],["1994-10-27",1.5691,1.6438,1.5442,1.5691,311850.0],["1994-10-28",1.5691,1.6189,1.4197,1.5068,502200.0],["1994-10-31",1.5442,1.5442,1.4695,1.4695,130950.0],["1994-11-01",1.4446,1.5193,1.3948,1.4695,609188.0],["1994-11-02",1.4197,1.594,1.4197,1.5691,122513.0],["1994-11-03",1.594,1.594,1.4944,1.4944,38475.0],["1994-11-04",1.5691,1.6687,1.5691,1.6687,162000.0],["1994-11-07",1.594,1.6687,1.594,1.6189,59400.0],["1994-11-08",1.594,1.6438,1.5691,1.5691,45225.0],["1994-11-09",1.6438,1.6438,1.5691,1.5691,91800.0],["1994-11-10",1.594,1.6936,1.594,1.6189,14513.0],["1994-11-11",1.594,1.6438,1.594,1.6189,90450.0],["1994-11-14",1.5442,1.6936,1.5442,1.6065,195075.0],["1994-11-15",1.594,1.6438,1.5442,1.5442,132300.0],["1994-11-16",1.594,1.594,1.5442,1.5691,66150.0],["1994-11-17",1.594,1.594,1.5442,1.5442,73238.0],["1994-11-18",1.594,1.594,1.5193,1.594,30038.0],["1994-11-21",1.5193,1.594,1.4446,1.4944,159300.0],["1994-11-22",1.4446,1.4944,1.4197,1.4446,89775.0],["1994-11-23",1.4446,1.4695,1.345,1.4446,155250.0],["1994-11-25",1.4944,1.4944,1.4446,1.4944,35438.0],["1994-11-28",1.5442,1.5442,1.4197,1.4446,51975.0],["1994-11-29",1.4197,1.5193,1.4197,1.4446,101925.0],["1994-11-30",1.4695,1.4944,1.4197,1.4446,63113.0],["1994-12-01",1.4944,1.4944,1.3948,1.4695,47925.0],["1994-12-02",1.3948,1.4944,1.3948,1.4695,27338.0],["1994-12-05",1.4446,1.5442,1.4446,1.4944,85388.0],["1994-12-06",1.5442,1.5442,1.4944,1.4944,52650.0],["1994-12-07",1.4944,1.5442,1.4944,1.5442,138375.0],["1994-12-08",1.5442,1.5442,1.3699,1.3699,106988.0],["1994-12-09",1.3699,1.4446,1.345,1.4446,70200.0],["1994-12-12",1.4446,1.4944,1.4197,1.4446,98550.0],["1994-12-13",1.4944,1.5442,1.4695,1.5442,66150.0],["1994-12-14",1.5193,1.5442,1.4446,1.4944,65475.0],["1994-12-15",1.4944,1.4944,1.4695,1.4944,54675.0],["1994-12-16",1.4944,1.5193,1.4446,1.4695,101925.0],["1994-12-19",1.4446,1.5193,1.3948,1.3948,166725.0],["1994-12-20",1.4944,1.4944,1.4197,1.4695,83363.0],["1994-12-21",1.4944,1.4944,1.4446,1.4944,80325.0],["1994-12-22",1.4446,1.4944,1.4446,1.4446,121838.0],["1994-12-23",1.4944,1.4944,1.4446,1.4446,198113.0],["1994-12-27",1.4944,1.4944,1.4446,1.4446,40838.0],["1994-12-28",1.4446,1.4695,1.3948,1.4446,124875.0],["1994-12-29",1.3948,1.4695,1.3699,1.4197,147150.0],["1994-12-30",1.4197,1.4944,1.3948,1.4944,121163.0],["1995-01-03",1.457,1.4695,1.4446,1.457,38138.0],["1995-01-04",1.4695,1.5193,1.4446,1.4695,67500.0],["1995-01-05",1.4695,1.5193,1.4695,1.4944,52650.0],["1995-01-06",1.5193,1.6189,1.4913,1.5691,281813.0],["1995-01-09",1.594,1.6936,1.594,1.594,329400.0],["1995-01-10",1.6687,1.6687,1.4944,1.6189,151538.0],["1995-01-11",1.6189,1.6189,1.5691,1.594,76275.0],["1995-01-12",1.5691,1.6189,1.5691,1.5816,195413.0],["1995-01-13",1.5691,1.6189,1.5442,1.5442,50288.0],["1995-01-16",1.594,1.594,1.5442,1.5442,33413.0],["1995-01-17",1.5691,1.6936,1.5691,1.6189,252113.0],["1995-01-18",1.6687,1.6687,1.594,1.6687,54000.0],["1995-01-19",1.6687,1.6687,1.5691,1.5691,98550.0],["1995-01-20",1.5442,1.6438,1.5193,1.6438,363150.0],["1995-01-23",1.5442,1.594,1.4944,1.594,55350.0],["1995-01-24",1.5193,1.5691,1.4944,1.5442,187313.0],["1995-01-25",1.5193,1.5691,1.5193,1.5691,1350.0],["1995-01-26",1.5691,1.5691,1.5193,1.5691,42863.0],["1995-01-27",1.5193,1.5442,1.4944,1.4944,87075.0],["1995-01-30",1.5193,1.5442,1.4944,1.5193,94500.0],["1995-01-31",1.5193,1.5442,1.5068,1.5442,61763.0],["1995-02-01",1.4944,1.5691,1.4944,1.5193,211275.0],["1995-02-02",1.4944,1.5691,1.4944,1.5193,116775.0],["1995-02-03",1.5442,1.5691,1.5442,1.5442,50288.0],["1995-02-06",1.5691,1.6438,1.5442,1.5442,105638.0],["1995-02-07",1.6687,1.6687,1.5442,1.5691,263925.0],["1995-02-08",1.5442,1.6438,1.5442,1.594,216338.0],["1995-02-09",1.6438,1.6687,1.594,1.6687,60075.0],["1995-02-10",1.6936,1.7684,1.594,1.6936,296663.0],["1995-02-13",1.7186,1.7186,1.6687,1.6687,33075.0],["1995-02-14",1.7186,1.7933,1.6936,1.7435,115425.0],["1995-02-15",1.7933,1.7933,1.7186,1.7684,139388.0],["1995-02-16",1.7684,1.8182,1.7186,1.7684,149175.0],["1995-02-17",1.7684,1.8182,1.7684,1.7684,320288.0],["1995-02-21",1.7933,1.7933,1.7435,1.7933,9450.0],["1995-02-22",1.7435,1.7933,1.7435,1.7933,35775.0],["1995-02-23",1.7435,1.7933,1.7435,1.7435,314888.0],["1995-02-24",1.7933,1.7933,1.7435,1.7435,355725.0],["1995-02-27",1.7435,1.7684,1.6936,1.7684,72225.0],["1995-02-28",1.7684,1.7684,1.6936,1.7435,14513.0],["1995-03-01",1.7435,1.7435,1.6936,1.7435,81000.0],["1995-03-02",1.7684,1.7933,1.6936,1.7435,297000.0],["1995-03-03",1.7186,1.7933,1.7186,1.7435,82350.0],["1995-03-06",1.6936,1.7186,1.6936,1.7186,3713.0],["1995-03-07",1.7186,1.7186,1.7186,1.7186,59400.0],["1995-03-08",1.6936,1.7684,1.6438,1.6936,51638.0],["1995-03-09",1.6438,1.6438,1.6438,1.6438,22950.0],["1995-03-10",1.6438,1.7186,1.6438,1.6438,24638.0],["1995-03-13",1.6438,1.7186,1.6438,1.6438,127575.0],["1995-03-14",1.6438,1.7186,1.6438,1.6438,128588.0],["1995-03-15",1.7186,1.7186,1.594,1.594,18900.0],["1995-03-16",1.6936,1.7933,1.6189,1.7933,239288.0],["1995-03-17",1.7186,1.7933,1.7186,1.7684,27000.0],["1995-03-20",1.7186,1.7559,1.7186,1.731,27675.0],["1995-03-21",1.7186,1.7684,1.7186,1.7435,26663.0],["1995-03-22",1.7186,1.7435,1.6687,1.7186,37463.0],["1995-03-23",1.6438,1.6936,1.5691,1.6438,133650.0],["1995-03-24",1.6438,1.7933,1.6438,1.7684,162675.0],["1995-03-27",1.6936,1.7933,1.6936,1.6936,176850.0],["1995-03-28",1.7933,1.7933,1.6936,1.7435,154575.0],["1995-03-29",1.7684,1.8182,1.7435,1.7933,146475.0],["1995-03-30",1.7435,1.8182,1.7186,1.7684,87750.0],["1995-03-31",1.7684,1.8182,1.7186,1.7435,154238.0],["1995-04-03",1.7186,1.7933,1.7186,1.7435,138713.0],["1995-04-04",1.7435,1.8182,1.7435,1.7435,44888.0],["1995-04-05",1.7435,1.7559,1.7435,1.7435,88425.0],["1995-04-06",1.7933,1.7933,1.7435,1.7435,49950.0],["1995-04-07",1.7435,1.7933,1.7435,1.7933,191700.0],["1995-04-10",1.7933,1.7933,1.7435,1.7435,150188.0],["1995-04-11",1.7435,1.9427,1.7435,1.7933,96863.0],["1995-04-12",1.8431,1.9178,1.7933,1.8182,37125.0],["1995-04-13",1.8182,1.9676,1.8182,1.9178,139725.0],["1995-04-17",1.9676,1.9676,1.8431,1.868,75600.0],["1995-04-18",1.8431,1.9427,1.8431,1.868,57713.0],["1995-04-19",1.868,1.9178,1.8182,1.9178,61763.0],["1995-04-20",1.8182,1.8182,1.7684,1.7684,80663.0],["1995-04-21",1.7684,1.8431,1.7684,1.7933,94163.0],["1995-04-24",1.7933,1.8929,1.7933,1.8929,84375.0],["1995-04-25",1.8182,1.868,1.7933,1.7933,52650.0],["1995-04-26",1.7933,1.7933,1.7933,1.7933,7763.0],["1995-04-27",1.7684,1.8431,1.7684,1.8431,103950.0],["1995-04-28",1.8431,1.8431,1.7933,1.7933,86738.0],["1995-05-01",1.7933,1.8929,1.7933,1.8929,61088.0],["1995-05-02",1.8182,1.8431,1.8182,1.8182,8438.0],["1995-05-03",1.8182,1.8929,1.8182,1.8929,15863.0],["1995-05-04",1.8929,1.8929,1.8182,1.8431,30713.0],["1995-05-05",1.8182,1.8929,1.8182,1.8929,82688.0],["1995-05-08",1.8929,1.8929,1.8431,1.8431,28350.0],["1995-05-09",1.8929,1.9427,1.8431,1.8929,149513.0],["1995-05-10",1.9427,2.0174,1.9178,1.9676,273375.0],["1995-05-11",1.9178,2.0174,1.9178,1.9676,308813.0],["1995-05-12",1.9676,1.9676,1.9178,1.9427,264263.0],["1995-05-15",1.9178,2.0174,1.9178,1.9676,145463.0],["1995-05-16",2.0174,2.0174,1.9676,1.9676,36450.0],["1995-05-17",2.0174,2.0174,1.9427,2.0174,16538.0],["1995-05-18",1.9676,2.0174,1.9676,1.9676,19575.0],["1995-05-19",1.9427,1.9925,1.9427,1.9427,178875.0],["1995-05-22",1.9925,1.9925,1.9427,1.9925,25650.0],["1995-05-23",1.9427,1.9925,1.9427,1.9925,239963.0],["1995-05-24",1.9427,2.0174,1.9427,1.9676,47925.0],["1995-05-25",2.0174,2.0174,1.9676,1.9925,65813.0],["1995-05-26",1.9925,2.005,1.9676,1.9925,203850.0],["1995-05-30",2.0174,2.0174,1.9676,2.0174,12488.0],["1995-05-31",2.0174,2.0174,1.9676,1.9925,45225.0],["1995-06-01",1.9676,1.9925,1.9676,1.9676,106650.0],["1995-06-02",1.9676,1.9925,1.9676,1.9676,7763.0],["1995-06-05",1.9676,1.9925,1.9676,1.9925,10800.0],["1995-06-06",1.9925,1.9925,1.9676,1.9925,143775.0],["1995-06-07",1.9676,1.9925,1.9676,1.9925,142088.0],["1995-06-08",1.9676,1.9925,1.9676,1.9676,35438.0],["1995-06-09",1.9925,1.9925,1.9676,1.9801,298013.0],["1995-06-12",1.9925,1.9925,1.9676,1.9676,148500.0],["1995-06-13",1.9925,1.9925,1.9676,1.9925,119138.0],["1995-06-14",1.9676,1.9925,1.9427,1.9676,61763.0],["1995-06-15",1.9427,1.9676,1.9427,1.9676,19238.0],["1995-06-16",1.9427,1.9925,1.9427,1.9427,48263.0],["1995-06-19",1.9427,1.9925,1.9427,1.9925,130275.0],["1995-06-20",1.9925,1.9925,1.9427,1.9925,69525.0],["1995-06-21",1.9427,1.9925,1.9427,1.9925,118800.0],["1995-06-22",1.9676,1.9925,1.9676,1.9676,18225.0],["1995-06-23",1.9925,1.9925,1.9676,1.9676,22275.0],["1995-06-26",1.9676,2.0174,1.9676,2.0174,357075.0],["1995-06-27",2.0174,2.1046,1.9925,2.0922,400613.0],["1995-06-28",2.0922,2.1918,2.0922,2.1918,219038.0],["1995-06-29",2.1918,2.1918,2.142,2.1669,130950.0],["1995-06-30",2.1669,2.1669,2.1171,2.1669,33750.0],["1995-07-03",2.1171,2.1171,2.1171,2.1171,7425.0],["1995-07-05",2.1171,2.1669,2.1171,2.1669,20588.0],["1995-07-06",2.1171,2.1669,2.0672,2.0672,91463.0],["1995-07-07",2.142,2.142,2.0672,2.142,25988.0],["1995-07-10",2.142,2.142,2.1171,2.142,5400.0],["1995-07-11",2.0672,2.142,2.0174,2.1171,209925.0],["1995-07-12",2.0423,2.142,2.0423,2.1171,121500.0],["1995-07-13",2.0672,2.142,2.0423,2.142,133313.0],["1995-07-14",2.142,2.1918,2.0922,2.1669,175500.0],["1995-07-17",2.1918,2.2167,2.1918,2.2167,29363.0],["1995-07-18",2.1669,2.2167,2.1669,2.1669,74588.0],["1995-07-19",2.2167,2.2167,2.1669,2.2167,252450.0],["1995-07-20",2.2167,2.2167,2.142,2.1669,94500.0],["1995-07-21",2.2167,2.2167,2.1669,2.1918,258188.0],["1995-07-24",2.1918,2.2665,2.1918,2.2416,143100.0],["1995-07-25",2.2416,2.2416,2.1918,2.2416,31725.0],["1995-07-26",2.1918,2.2416,2.1918,2.2416,22950.0],["1995-07-27",2.1918,2.2416,2.1918,2.2416,6750.0],["1995-07-28",2.1918,2.2416,2.1918,2.1918,17213.0],["1995-07-31",2.2416,2.2416,2.142,2.2167,25313.0],["1995-08-01",2.2167,2.2167,2.2167,2.2167,10125.0],["1995-08-02",2.2167,2.2167,2.1918,2.2167,20588.0],["1995-08-03",2.1918,2.1918,2.1669,2.1669,3713.0],["1995-08-04",2.1669,2.1918,2.1669,2.1918,16200.0],["1995-08-07",2.1918,2.1918,2.1669,2.1918,31050.0],["1995-08-08",2.1918,2.2914,2.142,2.2665,132975.0],["1995-08-09",2.2167,2.2665,2.2167,2.2167,15863.0],["1995-08-10",2.2416,2.2665,2.2167,2.2665,225788.0],["1995-08-11",2.2167,2.2665,2.2167,2.2665,40838.0],["1995-08-14",2.2665,2.3163,2.2416,2.2665,643950.0],["1995-08-15",2.3163,2.3661,2.2665,2.2665,229163.0],["1995-08-16",2.3412,2.3412,2.2914,2.3163,446850.0],["1995-08-17",2.3412,2.3412,2.2914,2.3412,241313.0],["1995-08-18",2.3412,2.3412,2.2914,2.2914,34763.0],["1995-08-21",2.3412,2.3412,2.2914,2.3412,91463.0],["1995-08-22",2.3412,2.3412,2.2914,2.2914,62438.0],["1995-08-23",2.2914,2.3163,2.1918,2.2665,146475.0],["1995-08-24",2.1918,2.2665,2.1918,2.1918,25650.0],["1995-08-25",2.2665,2.2665,2.1918,2.2665,9450.0],["1995-08-28",2.2665,2.2665,2.1918,2.2167,24975.0],["1995-08-29",2.1918,2.2416,2.1171,2.2167,89438.0],["1995-08-30",2.1295,2.2416,2.1171,2.2416,23288.0],["1995-08-31",2.2416,2.2416,2.2416,2.2416,675.0],["1995-09-01",2.2416,2.2416,2.2416,2.2416,0.0],["1995-09-05",2.1171,2.1918,2.0922,2.1669,31388.0],["1995-09-06",2.0423,2.1669,2.0423,2.0423,60075.0],["1995-09-07",2.0423,2.142,2.0423,2.0922,103613.0],["1995-09-08",2.1669,2.1669,2.0672,2.1669,26663.0],["1995-09-11",2.0922,2.1669,2.0922,2.1669,23625.0],["1995-09-12",2.0922,2.1918,2.0922,2.1171,71550.0],["1995-09-13",2.0672,2.1918,2.0672,2.142,358425.0],["1995-09-14",2.142,2.142,2.0672,2.0922,200813.0],["1995-09-15",2.142,2.142,2.0672,2.0672,32400.0],["1995-09-18",2.0672,2.142,1.9925,2.005,59400.0],["1995-09-19",1.9925,2.142,1.9925,2.0423,35438.0],["1995-09-20",1.9925,2.142,1.9925,2.0423,234900.0],["1995-09-21",2.0174,2.1171,2.0174,2.0672,103950.0],["1995-09-22",2.0922,2.0922,2.0922,2.0922,1013.0],["1995-09-25",2.0174,2.0922,2.0174,2.0922,45900.0],["1995-09-26",2.0922,2.0922,2.0174,2.0174,1013.0],["1995-09-27",2.0174,2.0922,2.0174,2.0423,13500.0],["1995-09-28",2.0174,2.0922,2.0174,2.0922,10800.0],["1995-09-29",2.0174,2.0922,2.0174,2.0922,10463.0],["1995-10-02",2.0174,2.0922,2.0174,2.0922,79650.0],["1995-10-03",2.0174,2.0922,1.9925,2.0922,91463.0],["1995-10-04",1.9925,2.0672,1.9427,1.9427,72225.0],["1995-10-05",2.0423,2.0423,1.9427,1.9925,67838.0],["1995-10-06",1.9427,2.0672,1.9427,1.9427,24975.0],["1995-10-09",1.9427,1.9676,1.8929,1.9427,40163.0],["1995-10-10",1.9427,1.9427,1.8431,1.8929,82350.0],["1995-10-11",1.8555,1.868,1.7933,1.8431,70538.0],["1995-10-12",1.8431,1.8431,1.8431,1.8431,0.0],["1995-10-13",1.7933,1.868,1.7933,1.8431,47588.0],["1995-10-16",1.8182,1.868,1.7933,1.868,168750.0],["1995-10-17",1.868,1.868,1.7933,1.868,52988.0],["1995-10-18",1.868,1.868,1.7933,1.7933,52313.0],["1995-10-19",1.7933,1.8431,1.7435,1.8431,91800.0],["1995-10-20",1.8431,1.8431,1.7435,1.7435,9788.0],["1995-10-23",1.7435,1.8431,1.7435,1.8431,91463.0],["1995-10-24",1.8431,1.8431,1.7684,1.7933,30713.0],["1995-10-25",1.8182,1.8182,1.7435,1.7435,109350.0],["1995-10-26",1.7684,1.8431,1.7684,1.8431,58388.0],["1995-10-27",1.8431,1.8431,1.7684,1.8431,17888.0],["1995-10-30",1.8431,1.8431,1.7684,1.8431,143100.0],["1995-10-31",1.7933,1.8431,1.7933,1.8431,23288.0],["1995-11-01",1.7684,1.8431,1.7684,1.7933,49613.0],["1995-11-02",1.8431,1.8431,1.7435,1.7933,78300.0],["1995-11-03",1.7684,1.7684,1.6438,1.6936,1643625.0],["1995-11-06",1.6687,1.7435,1.6438,1.7186,102600.0],["1995-11-07",1.6687,1.7186,1.6687,1.6936,173138.0],["1995-11-08",1.6812,1.7186,1.6687,1.6687,256500.0],["1995-11-09",1.7435,1.7435,1.6189,1.6687,277425.0],["1995-11-10",1.7435,1.7435,1.6687,1.7186,1233900.0],["1995-11-13",1.7186,1.7684,1.6936,1.6936,478575.0],["1995-11-14",1.6936,1.7435,1.6936,1.7061,103613.0],["1995-11-15",1.7435,1.7435,1.6936,1.7435,61763.0],["1995-11-16",1.7435,1.7684,1.6936,1.6936,118800.0],["1995-11-17",1.6936,1.7684,1.6936,1.7684,44888.0],["1995-11-20",1.7684,1.7684,1.6936,1.7186,72900.0],["1995-11-21",1.7933,1.7933,1.7186,1.7435,144450.0],["1995-11-22",1.7684,1.7933,1.7186,1.7435,121500.0],["1995-11-24",1.7186,1.7684,1.7186,1.7684,32400.0],["1995-11-27",1.7684,1.7684,1.7186,1.7186,93825.0],["1995-11-28",1.7684,1.7684,1.7186,1.7435,356063.0],["1995-11-29",1.7684,1.7684,1.7186,1.7186,64800.0],["1995-11-30",1.7435,1.7684,1.7186,1.7684,162675.0],["1995-12-01",1.7435,1.7684,1.7435,1.7684,6075.0],["1995-12-04",1.7435,1.7559,1.7186,1.7186,27000.0],["1995-12-05",1.7186,1.7684,1.7186,1.7186,70875.0],["1995-12-06",1.7186,1.7684,1.7186,1.7435,42188.0],["1995-12-07",1.7435,1.7684,1.7186,1.7186,50625.0],["1995-12-08",1.7186,1.7933,1.7186,1.7933,50625.0],["1995-12-11",1.7435,1.8182,1.7435,1.7684,153225.0],["1995-12-12",1.7435,1.7933,1.7435,1.7933,20925.0],["1995-12-13",1.7933,1.7933,1.7435,1.7933,33750.0],["1995-12-14",1.7186,1.7684,1.7186,1.7186,247725.0],["1995-12-15",1.7186,1.7684,1.7186,1.7186,186300.0],["1995-12-18",1.7684,1.7684,1.6687,1.6687,82013.0],["1995-12-19",1.6936,1.7684,1.6687,1.7684,90450.0],["1995-12-20",1.7684,1.7684,1.6687,1.7684,65138.0],["1995-12-21",1.6687,1.7684,1.6687,1.7435,71888.0],["1995-12-22",1.7435,1.7435,1.6687,1.6687,154913.0],["1995-12-26",1.6687,1.7435,1.6687,1.6687,97875.0],["1995-12-27",1.7435,1.7435,1.6687,1.7435,60413.0],["1995-12-28",1.7435,1.7435,1.6189,1.6936,86063.0],["1995-12-29",1.6189,1.6936,1.6189,1.6189,157950.0],["1996-01-02",1.6189,1.6936,1.594,1.594,46913.0],["1996-01-03",1.594,1.6936,1.594,1.6936,129938.0],["1996-01-04",1.594,1.6936,1.5442,1.594,96525.0],["1996-01-05",1.6936,1.6936,1.6438,1.6936,7088.0],["1996-01-08",1.6936,1.6936,1.5442,1.594,5400.0],["1996-01-09",1.5816,1.6936,1.5691,1.6065,84375.0],["1996-01-10",1.594,1.6936,1.594,1.6438,39488.0],["1996-01-11",1.6438,1.6438,1.594,1.594,16200.0],["1996-01-12",1.6936,1.7186,1.594,1.7186,98550.0],["1996-01-15",1.6189,1.7186,1.6189,1.6687,64800.0],["1996-01-16",1.7186,1.7186,1.6687,1.6687,57375.0],["1996-01-17",1.6687,1.7186,1.594,1.594,132300.0],["1996-01-18",1.594,1.6936,1.594,1.594,139725.0],["1996-01-19",1.594,1.7186,1.594,1.6438,114750.0],["1996-01-22",1.6936,1.6936,1.6189,1.6189,222075.0],["1996-01-23",1.6189,1.6438,1.594,1.6438,81675.0],["1996-01-24",1.594,1.6438,1.5691,1.594,8438.0],["1996-01-25",1.5691,1.594,1.5691,1.5691,3038.0],["1996-01-26",1.5691,1.6438,1.5691,1.6438,9450.0],["1996-01-29",1.5691,1.594,1.5691,1.5691,15188.0],["1996-01-30",1.5691,1.6438,1.5691,1.5691,16875.0],["1996-01-31",1.5691,1.6438,1.5691,1.5691,50625.0],["1996-02-01",1.6438,1.6438,1.5691,1.6438,13838.0],["1996-02-02",1.5691,1.6189,1.5691,1.594,8100.0],["1996-02-05",1.5691,1.6189,1.5691,1.5691,83025.0],["1996-02-06",1.5691,1.594,1.5691,1.5691,61763.0],["1996-02-07",1.5691,1.6189,1.5193,1.5193,203513.0],["1996-02-08",1.5193,1.594,1.5193,1.594,81675.0],["1996-02-09",1.5193,1.594,1.5193,1.594,28350.0],["1996-02-12",1.594,1.594,1.5193,1.5193,29700.0],["1996-02-13",1.5193,1.594,1.5193,1.5442,295313.0],["1996-02-14",1.5442,1.5691,1.5193,1.5442,65813.0],["1996-02-15",1.5193,1.5193,1.5193,1.5193,1688.0],["1996-02-16",1.5691,1.5691,1.5691,1.5691,675.0],["1996-02-20",1.5193,1.5691,1.5193,1.5442,18225.0],["1996-02-21",1.5691,1.5691,1.4446,1.5037,115763.0],["1996-02-22",1.4446,1.5193,1.4197,1.4695,320288.0],["1996-02-23",1.4695,1.5193,1.4695,1.4695,87750.0],["1996-02-26",1.4695,1.5442,1.4695,1.4944,94500.0],["1996-02-27",1.4944,1.5442,1.4695,1.4695,30713.0],["1996-02-28",1.5442,1.5442,1.4695,1.5442,53325.0],["1996-02-29",1.5442,1.5442,1.4695,1.4695,11475.0],["1996-03-01",1.5193,1.5193,1.4695,1.5193,74588.0],["1996-03-04",1.4695,1.5193,1.4695,1.4944,26325.0],["1996-03-05",1.4695,1.5193,1.4695,1.5193,17550.0],["1996-03-06",1.4695,1.5193,1.4695,1.5193,38475.0],["1996-03-07",1.5193,1.5193,1.4695,1.4695,18225.0],["1996-03-08",1.4695,1.5691,1.4695,1.5691,66825.0],["1996-03-11",1.4695,1.5691,1.4695,1.5691,23963.0],["1996-03-12",1.5691,1.5691,1.4944,1.4944,21600.0],["1996-03-13",1.4944,1.5691,1.4695,1.4944,52313.0],["1996-03-14",1.4695,1.5691,1.4695,1.4944,10800.0],["1996-03-15",1.4944,1.5691,1.4944,1.5442,51975.0],["1996-03-18",1.5193,1.6189,1.5193,1.5691,32400.0],["1996-03-19",1.6189,1.6189,1.5442,1.5442,27675.0],["1996-03-20",1.5442,1.594,1.5193,1.5193,62438.0],["1996-03-21",1.5193,1.5442,1.4944,1.4944,168075.0],["1996-03-22",1.4695,1.5193,1.4695,1.4695,56700.0],["1996-03-25",1.4695,1.5442,1.4695,1.4695,17213.0],["1996-03-26",1.4695,1.5193,1.4695,1.4695,49950.0],["1996-03-27",1.4695,1.5193,1.4695,1.4695,32400.0],["1996-03-28",1.4944,1.5193,1.3948,1.5193,204525.0],["1996-03-29",1.4695,1.5691,1.4197,1.5691,380700.0],["1996-04-01",1.5691,1.5691,1.4944,1.5068,106650.0],["1996-04-02",1.4944,1.5442,1.4944,1.538,58050.0],["1996-04-03",1.4944,1.5442,1.4944,1.538,140063.0],["1996-04-04",1.5442,1.594,1.5193,1.5567,125888.0],["1996-04-08",1.594,1.594,1.4944,1.5442,111038.0],["1996-04-09",1.4944,1.5193,1.4944,1.4944,15525.0],["1996-04-10",1.5691,1.594,1.4944,1.594,23625.0],["1996-04-11",1.4944,1.594,1.4944,1.5193,55013.0],["1996-04-12",1.5193,1.6438,1.5193,1.594,102938.0],["1996-04-15",1.6438,1.6438,1.5691,1.5691,43875.0],["1996-04-16",1.6438,1.6438,1.594,1.6438,23963.0],["1996-04-17",1.6687,1.7186,1.594,1.594,106313.0],["1996-04-18",1.6189,1.7186,1.6189,1.6438,44550.0],["1996-04-19",1.6189,1.6936,1.6189,1.6189,3713.0],["1996-04-22",1.7186,1.7435,1.6438,1.6936,170100.0],["1996-04-23",1.6936,1.7435,1.6438,1.7435,64800.0],["1996-04-24",1.7435,1.7435,1.6687,1.6687,29025.0],["1996-04-25",1.7435,1.7435,1.6687,1.7186,44888.0],["1996-04-26",1.7435,1.7435,1.6687,1.7435,26325.0],["1996-04-29",1.7435,1.7435,1.6687,1.7435,9450.0],["1996-04-30",1.7435,1.7435,1.6687,1.7435,28688.0],["1996-05-01",1.7684,1.8182,1.6687,1.7933,242325.0],["1996-05-02",1.7684,1.7933,1.7684,1.7933,341550.0],["1996-05-03",1.7684,1.868,1.7684,1.7933,82688.0],["1996-05-06",1.7684,1.868,1.7684,1.7684,7088.0],["1996-05-07",1.7684,1.868,1.7684,1.7684,22950.0],["1996-05-08",1.7684,1.868,1.7684,1.868,24300.0],["1996-05-09",1.8929,1.9178,1.7684,1.7933,156938.0],["1996-05-10",1.7684,1.8182,1.7435,1.7933,31388.0],["1996-05-13",1.7435,1.8182,1.6687,1.6687,75263.0],["1996-05-14",1.6687,1.7684,1.6687,1.7684,155588.0],["1996-05-15",1.7684,1.7684,1.731,1.731,8775.0],["1996-05-16",1.731,1.8182,1.731,1.8182,193050.0],["1996-05-17",1.7684,1.8182,1.7684,1.8182,175838.0],["1996-05-20",1.868,1.8929,1.7933,1.8182,118463.0],["1996-05-21",1.8929,1.8929,1.8182,1.8182,69525.0],["1996-05-22",1.8929,1.9427,1.8182,1.9427,65475.0],["1996-05-23",1.8431,1.9427,1.8431,1.9427,21938.0],["1996-05-24",1.8431,1.9427,1.8431,1.9303,99563.0],["1996-05-28",1.8431,1.9427,1.8431,1.868,111038.0],["1996-05-29",1.868,1.9427,1.868,1.9178,295650.0],["1996-05-30",1.8929,1.9427,1.8431,1.8929,46238.0],["1996-05-31",1.8431,1.8929,1.8431,1.868,80325.0],["1996-06-03",1.8929,1.8929,1.8431,1.8431,113738.0],["1996-06-04",1.8431,1.8929,1.8431,1.8431,237600.0],["1996-06-05",1.8431,1.8431,1.8431,1.8431,31725.0],["1996-06-06",1.8431,1.868,1.8431,1.868,125550.0],["1996-06-07",1.8431,1.8929,1.8431,1.8431,48600.0],["1996-06-10",1.8462,1.8929,1.8431,1.8431,44888.0],["1996-06-11",1.8929,1.8929,1.8431,1.8431,8438.0],["1996-06-12",1.8431,1.8929,1.8431,1.868,84038.0],["1996-06-13",1.8929,1.8929,1.8431,1.8431,32063.0],["1996-06-14",1.8929,1.8929,1.8431,1.8431,19913.0],["1996-06-17",1.8929,1.8929,1.8431,1.868,13838.0],["1996-06-18",1.8431,1.8929,1.8431,1.8431,122175.0],["1996-06-19",1.8929,1.8929,1.8431,1.8929,183938.0],["1996-06-20",1.8431,1.8431,1.6438,1.6936,241988.0],["1996-06-21",1.7435,1.7435,1.6438,1.6438,11475.0],["1996-06-24",1.6438,1.7435,1.6438,1.6936,88425.0],["1996-06-25",1.7435,1.7435,1.7435,1.7435,12150.0],["1996-06-26",1.7933,1.7933,1.6438,1.7186,50625.0],["1996-06-27",1.6936,1.7186,1.6438,1.7186,117788.0],["1996-06-28",1.6438,1.7186,1.6438,1.7186,8100.0],["1996-07-01",1.7186,1.7435,1.6438,1.6438,52988.0],["1996-07-02",1.6438,1.7186,1.6438,1.7186,2363.0],["1996-07-03",1.6438,1.6438,1.6438,1.6438,338.0],["1996-07-05",1.6438,1.6438,1.6438,1.6438,1688.0],["1996-07-08",1.6438,1.7186,1.6438,1.7186,20588.0],["1996-07-09",1.6438,1.6936,1.5691,1.6687,29700.0],["1996-07-10",1.5691,1.5691,1.5691,1.5691,8100.0],["1996-07-11",1.5691,1.594,1.3948,1.3948,157613.0],["1996-07-12",1.4944,1.4944,1.3948,1.3948,13838.0],["1996-07-15",1.3948,1.4197,1.3948,1.3948,26663.0],["1996-07-16",1.4944,1.4944,1.3948,1.4446,24975.0],["1996-07-17",1.4944,1.4944,1.4446,1.4944,27675.0],["1996-07-18",1.4944,1.4944,1.4944,1.4944,9113.0],["1996-07-19",1.4695,1.5442,1.4695,1.4695,19913.0],["1996-07-22",1.4695,1.4695,1.4446,1.4446,16875.0],["1996-07-23",1.5193,1.5193,1.4446,1.4446,5738.0],["1996-07-24",1.4446,1.4944,1.3948,1.3948,28350.0],["1996-07-25",1.3948,1.4695,1.3948,1.3948,8100.0],["1996-07-26",1.3948,1.4695,1.3948,1.4695,21263.0],["1996-07-29",1.4695,1.4695,1.3948,1.4446,171450.0],["1996-07-30",1.3948,1.3948,1.3948,1.3948,1350.0],["1996-07-31",1.4695,1.4695,1.3948,1.3948,14850.0],["1996-08-01",1.4695,1.4695,1.4695,1.4695,2363.0],["1996-08-02",1.3948,1.4695,1.3948,1.4695,23288.0],["1996-08-05",1.3948,1.3948,1.3948,1.3948,5063.0],["1996-08-06",1.4695,1.4695,1.3948,1.3948,25650.0],["1996-08-07",1.3699,1.4695,1.3699,1.3699,76275.0],["1996-08-08",1.4197,1.4197,1.345,1.3699,13163.0],["1996-08-09",1.3699,1.4695,1.3699,1.4695,34425.0],["1996-08-12",1.4446,1.4944,1.4446,1.4944,10800.0],["1996-08-13",1.4944,1.5442,1.4446,1.4446,15863.0],["1996-08-14",1.4446,1.4446,1.3948,1.3948,40163.0],["1996-08-15",1.3948,1.3948,1.3948,1.3948,19238.0],["1996-08-16",1.3948,1.4695,1.3948,1.4695,33413.0],["1996-08-19",1.3948,1.4197,1.3948,1.4197,20250.0],["1996-08-20",1.3948,1.4695,1.2951,1.2951,120488.0],["1996-08-21",1.4197,1.4197,1.345,1.3948,113063.0],["1996-08-22",1.345,1.3948,1.345,1.3699,18900.0],["1996-08-23",1.3699,1.4197,1.3636,1.3699,60413.0],["1996-08-26",1.3699,1.3948,1.3699,1.3948,31388.0],["1996-08-27",1.3699,1.3948,1.3699,1.3948,11138.0],["1996-08-28",1.345,1.3948,1.345,1.3948,49275.0],["1996-08-29",1.3699,1.3948,1.345,1.3948,77625.0],["1996-08-30",1.3948,1.3948,1.345,1.345,17213.0],["1996-09-03",1.345,1.3948,1.345,1.3948,7088.0],["1996-09-04",1.345,1.3948,1.345,1.345,22950.0],["1996-09-05",1.345,1.345,1.32,1.32,10800.0],["1996-09-06",1.2951,1.3699,1.2951,1.3699,21938.0],["1996-09-09",1.2951,1.345,1.2951,1.345,9450.0],["1996-09-10",1.345,1.4197,1.345,1.4197,36450.0],["1996-09-11",1.345,1.345,1.345,1.345,2025.0],["1996-09-12",1.345,1.4197,1.345,1.345,80663.0],["1996-09-13",1.3948,1.3948,1.32,1.32,81675.0],["1996-09-16",1.2951,1.3699,1.2453,1.32,179213.0],["1996-09-17",1.32,1.32,1.2204,1.2453,31050.0],["1996-09-18",1.2204,1.345,1.2204,1.345,417150.0],["1996-09-19",1.2951,1.3948,1.2951,1.3948,109013.0],["1996-09-20",1.32,1.3948,1.32,1.32,34763.0],["1996-09-23",1.32,1.32,1.32,1.32,6750.0],["1996-09-24",1.3948,1.3948,1.32,1.3699,70875.0],["1996-09-25",1.345,1.3699,1.345,1.345,8775.0],["1996-09-26",1.345,1.345,1.2702,1.345,48263.0],["1996-09-27",1.345,1.3699,1.2702,1.3699,28688.0],["1996-09-30",1.3699,1.4197,1.3699,1.3699,204525.0],["1996-10-01",1.3699,1.4446,1.3699,1.4197,27000.0],["1996-10-02",1.3948,1.4446,1.3948,1.3948,22950.0],["1996-10-03",1.4446,1.5193,1.4446,1.4944,85388.0],["1996-10-04",1.4944,1.5691,1.4944,1.4944,29700.0],["1996-10-07",1.4695,1.5193,1.4695,1.4695,17213.0],["1996-10-08",1.4695,1.5193,1.4695,1.5162,31725.0],["1996-10-09",1.4446,1.4695,1.4446,1.4446,21600.0],["1996-10-10",1.4944,1.4944,1.4446,1.4944,4725.0],["1996-10-11",1.4944,1.4944,1.4197,1.4446,9113.0],["1996-10-14",1.4944,1.4944,1.4944,1.4944,675.0],["1996-10-15",1.4944,1.4944,1.4944,1.4944,24975.0],["1996-10-16",1.4197,1.4197,1.4197,1.4197,2025.0],["1996-10-17",1.4944,1.4944,1.4197,1.4197,18563.0],["1996-10-18",1.4197,1.4695,1.4197,1.4695,9788.0],["1996-10-21",1.4197,1.4944,1.4197,1.4695,22275.0],["1996-10-22",1.4197,1.4197,1.345,1.345,39488.0],["1996-10-23",1.2951,1.3948,1.2951,1.2951,141413.0],["1996-10-24",1.2951,1.3699,1.2951,1.2951,123525.0],["1996-10-25",1.2951,1.2951,1.2951,1.2951,16875.0],["1996-10-28",1.2951,1.4197,1.2951,1.3948,2700.0],["1996-10-29",1.2951,1.3699,1.2951,1.3699,10463.0],["1996-10-30",1.32,1.3699,1.2951,1.3699,12150.0],["1996-10-31",1.2951,1.3699,1.2951,1.32,6750.0],["1996-11-01",1.32,1.3699,1.32,1.345,174488.0],["1996-11-04",1.32,1.3699,1.32,1.32,13500.0],["1996-11-05",1.32,1.32,1.32,1.32,20250.0],["1996-11-06",1.2951,1.3699,1.2951,1.345,23625.0],["1996-11-07",1.2453,1.32,1.2204,1.2329,320963.0],["1996-11-08",1.2204,1.2702,1.1706,1.2702,101588.0],["1996-11-11",1.1706,1.2204,1.1706,1.1706,14175.0],["1996-11-12",1.1706,1.2702,1.1706,1.1955,12488.0],["1996-11-13",1.1706,1.2951,1.1706,1.1955,93825.0],["1996-11-14",1.1955,1.2951,1.1955,1.2702,11138.0],["1996-11-15",1.1706,1.2702,1.1706,1.2453,55350.0],["1996-11-18",1.2453,1.2951,1.2453,1.2702,11813.0],["1996-11-19",1.2453,1.2951,1.2453,1.2951,30038.0],["1996-11-20",1.2702,1.2951,1.2453,1.2453,133988.0],["1996-11-21",1.2702,1.3948,1.2702,1.3948,240300.0],["1996-11-22",1.32,1.3948,1.32,1.32,7763.0],["1996-11-25",1.32,1.3948,1.32,1.3948,27675.0],["1996-11-26",1.345,1.4197,1.345,1.3699,129263.0],["1996-11-27",1.3699,1.4197,1.3699,1.3699,127913.0],["1996-11-29",1.3699,1.4197,1.3699,1.3948,63113.0],["1996-12-02",1.3948,1.3948,1.3823,1.3823,81675.0],["1996-12-03",1.3948,1.3948,1.3699,1.3699,66488.0],["1996-12-04",1.3699,1.3699,1.32,1.32,268313.0],["1996-12-05",1.32,1.3699,1.32,1.32,21938.0],["1996-12-06",1.2702,1.345,1.2702,1.345,18900.0],["1996-12-09",1.345,1.345,1.2951,1.2951,14513.0],["1996-12-10",1.32,1.345,1.2951,1.345,57038.0],["1996-12-11",1.2951,1.32,1.2951,1.32,45225.0],["1996-12-12",1.32,1.32,1.2951,1.2951,49950.0],["1996-12-13",1.2951,1.2951,1.2951,1.2951,8438.0],["1996-12-16",1.2951,1.345,1.2951,1.345,137025.0],["1996-12-17",1.32,1.3699,1.32,1.3699,210938.0],["1996-12-18",1.32,1.345,1.32,1.345,515025.0],["1996-12-19",1.32,1.345,1.32,1.32,271350.0],["1996-12-20",1.32,1.3699,1.32,1.32,143438.0],["1996-12-23",1.32,1.3699,1.2453,1.2702,89100.0],["1996-12-24",1.2702,1.32,1.2702,1.32,44213.0],["1996-12-26",1.2702,1.32,1.2702,1.2702,31050.0],["1996-12-27",1.2702,1.32,1.2702,1.2702,221063.0],["1996-12-30",1.2453,1.32,1.2204,1.2453,80325.0],["1996-12-31",1.2453,1.2951,1.2204,1.2951,177188.0],["1997-01-02",1.2951,1.2951,1.2453,1.2702,49275.0],["1997-01-03",1.2702,1.345,1.2702,1.345,35438.0],["1997-01-06",1.345,1.345,1.2702,1.2951,24300.0],["1997-01-07",1.2951,1.32,1.2702,1.32,80663.0],["1997-01-08",1.2702,1.32,1.2702,1.2951,32738.0],["1997-01-09",1.2951,1.345,1.2827,1.345,80325.0],["1997-01-10",1.2702,1.2702,1.2702,1.2702,9788.0],["1997-01-13",1.2951,1.2951,1.2702,1.2702,35775.0],["1997-01-14",1.2702,1.32,1.2702,1.32,32738.0],["1997-01-15",1.2702,1.2951,1.2702,1.2951,20250.0],["1997-01-16",1.2951,1.2951,1.2702,1.2951,78638.0],["1997-01-17",1.32,1.32,1.32,1.32,1350.0],["1997-01-20",1.2702,1.32,1.2702,1.32,18900.0],["1997-01-21",1.2702,1.32,1.2702,1.3076,38138.0],["1997-01-22",1.2702,1.32,1.2702,1.32,6750.0],["1997-01-23",1.32,1.32,1.2702,1.2702,10800.0],["1997-01-24",1.2702,1.32,1.2702,1.2951,13163.0],["1997-01-27",1.2951,1.2951,1.2702,1.2702,56700.0],["1997-01-28",1.2702,1.2702,1.2702,1.2702,4050.0],["1997-01-29",1.2702,1.2951,1.2702,1.2702,47250.0],["1997-01-30",1.2702,1.32,1.2702,1.2827,13838.0],["1997-01-31",1.2951,1.32,1.2702,1.2951,28688.0],["1997-02-03",1.2702,1.2951,1.2702,1.2702,37125.0],["1997-02-04",1.2951,1.2951,1.2702,1.2702,72225.0],["1997-02-05",1.292,1.2951,1.2702,1.2702,578138.0],["1997-02-06",1.2702,1.2889,1.2702,1.2702,52313.0],["1997-02-07",1.2702,1.2702,1.2702,1.2702,38813.0],["1997-02-10",1.2951,1.2951,1.2702,1.2702,143438.0],["1997-02-11",1.2702,1.2827,1.2702,1.2827,41175.0],["1997-02-12",1.2827,1.2951,1.2702,1.2702,637200.0],["1997-02-13",1.2702,1.2702,1.2702,1.2702,1688.0],["1997-02-14",1.2702,1.2951,1.2702,1.2702,59063.0],["1997-02-18",1.2951,1.2951,1.2702,1.2951,36450.0],["1997-02-19",1.2951,1.2951,1.2702,1.2702,30038.0],["1997-02-20",1.2951,1.2951,1.2204,1.2204,42525.0],["1997-02-21",1.2204,1.2702,1.2204,1.2204,11813.0],["1997-02-24",1.2702,1.2702,1.2204,1.2204,6413.0],["1997-02-25",1.2453,1.2453,1.2204,1.2204,17213.0],["1997-02-26",1.2204,1.2204,1.2204,1.2204,49613.0],["1997-02-27",1.2453,1.2702,1.1955,1.1955,71888.0],["1997-02-28",1.2204,1.2204,1.1955,1.1955,14175.0],["1997-03-03",1.1955,1.2204,1.1955,1.1955,44550.0],["1997-03-04",1.1955,1.1955,1.1706,1.1706,26325.0],["1997-03-05",1.1706,1.1706,1.1706,1.1706,52650.0],["1997-03-06",1.1706,1.1955,1.1706,1.1955,20250.0],["1997-03-07",1.1706,1.2204,1.1706,1.1706,10800.0],["1997-03-10",1.1706,1.1955,1.1706,1.1706,41513.0],["1997-03-11",1.1706,1.1706,1.1706,1.1706,5400.0],["1997-03-12",1.1831,1.2204,1.1706,1.1706,307463.0],["1997-03-13",1.1706,1.2204,1.1706,1.2204,19238.0],["1997-03-14",1.1706,1.1706,1.1706,1.1706,6413.0],["1997-03-17",1.1706,1.1955,1.1457,1.1955,156938.0],["1997-03-18",1.2204,1.2329,1.1457,1.1706,58050.0],["1997-03-19",1.1706,1.208,1.1706,1.1706,36788.0],["1997-03-20",1.1706,1.2453,1.1706,1.1706,8100.0],["1997-03-21",1.1706,1.1706,1.1706,1.1706,675.0],["1997-03-24",1.1706,1.1955,1.1706,1.1955,61425.0],["1997-03-25",1.1706,1.1955,1.1706,1.1706,25313.0],["1997-03-26",1.1955,1.2204,1.1706,1.1955,114413.0],["1997-03-27",1.1955,1.2453,1.1706,1.1831,238613.0],["1997-03-31",1.1706,1.1831,1.1706,1.1706,13500.0],["1997-04-01",1.1457,1.1706,1.071,1.1208,63788.0],["1997-04-02",1.071,1.0959,1.071,1.071,27675.0],["1997-04-03",1.071,1.0959,1.071,1.0959,37463.0],["1997-04-04",1.0959,1.1457,1.0959,1.1457,4725.0],["1997-04-07",1.1457,1.1457,1.0959,1.1208,15188.0],["1997-04-08",1.0959,1.1208,1.0959,1.0959,9450.0],["1997-04-09",1.1208,1.1457,1.0959,1.0959,30713.0],["1997-04-10",1.0959,1.0959,1.0959,1.0959,1350.0],["1997-04-11",1.0959,1.0959,1.0959,1.0959,3375.0],["1997-04-14",1.0959,1.1208,1.0959,1.1208,36113.0],["1997-04-15",1.0959,1.1706,1.0959,1.0959,11475.0],["1997-04-16",1.0959,1.1457,1.071,1.1457,150863.0],["1997-04-17",1.071,1.1582,1.071,1.1582,164363.0],["1997-04-18",1.1208,1.1208,1.1208,1.1208,13500.0],["1997-04-21",1.1208,1.1208,1.1208,1.1208,1688.0],["1997-04-22",1.1332,1.1332,1.1332,1.1332,1350.0],["1997-04-23",1.1706,1.1706,1.1332,1.1332,80663.0],["1997-04-24",1.1332,1.1332,1.1332,1.1332,0.0],["1997-04-25",1.1332,1.1332,1.1332,1.1332,9113.0],["1997-04-28",1.1831,1.1831,1.1831,1.1831,1688.0],["1997-04-29",1.1457,1.1831,1.1457,1.1831,29700.0],["1997-04-30",1.1831,1.1831,1.1457,1.1457,292275.0],["1997-05-01",1.1457,1.1457,1.1457,1.1457,1688.0],["1997-05-02",1.1457,1.1457,1.1457,1.1457,7763.0],["1997-05-05",1.1457,1.1457,1.1457,1.1457,0.0],["1997-05-06",1.1457,1.1831,1.1457,1.1831,13163.0],["1997-05-07",1.1457,1.1457,1.1457,1.1457,6750.0],["1997-05-08",1.1457,1.1457,1.1457,1.1457,33413.0],["1997-05-09",1.1457,1.1457,1.1457,1.1457,0.0],["1997-05-12",1.1457,1.1457,1.1457,1.1457,0.0],["1997-05-13",1.1457,1.1457,1.1457,1.1457,0.0],["1997-05-14",1.1332,1.1582,1.1332,1.1332,19575.0],["1997-05-15",1.1332,1.1955,1.1332,1.1706,93825.0],["1997-05-16",1.1457,1.1457,1.1457,1.1457,8438.0],["1997-05-19",1.1457,1.1457,1.1457,1.1457,6413.0],["1997-05-20",1.1457,1.1706,1.1457,1.1706,46913.0],["1997-05-21",1.1706,1.1706,1.1706,1.1706,0.0],["1997-05-22",1.1955,1.1955,1.1955,1.1955,2700.0],["1997-05-23",1.1457,1.1457,1.1457,1.1457,1013.0],["1997-05-27",1.1519,1.1519,1.1519,1.1519,1013.0],["1997-05-28",1.1457,1.1457,1.1457,1.1457,1688.0],["1997-05-29",1.1457,1.1457,1.1457,1.1457,2363.0],["1997-05-30",1.1706,1.1706,1.1706,1.1706,1350.0],["1997-06-02",1.1706,1.1955,1.1706,1.1706,32738.0],["1997-06-03",1.1831,1.1955,1.1706,1.1706,61763.0],["1997-06-04",1.1955,1.2453,1.1955,1.1955,27675.0],["1997-06-05",1.1955,1.2329,1.1955,1.2329,23625.0],["1997-06-06",1.2453,1.2453,1.1955,1.2453,88763.0],["1997-06-09",1.2204,1.2951,1.2204,1.2204,11813.0],["1997-06-10",1.2204,1.2204,1.2204,1.2204,16200.0],["1997-06-11",1.2453,1.2578,1.2204,1.2578,35775.0],["1997-06-12",1.2578,1.2702,1.2204,1.2204,65813.0],["1997-06-13",1.2204,1.2453,1.2204,1.2453,32400.0],["1997-06-16",1.2204,1.2453,1.2204,1.2204,21263.0],["1997-06-17",1.2951,1.2951,1.2951,1.2951,2363.0],["1997-06-18",1.2204,1.2329,1.2204,1.2329,12150.0],["1997-06-19",1.2204,1.2204,1.2204,1.2204,2025.0],["1997-06-20",1.2453,1.2453,1.2204,1.2204,3375.0],["1997-06-23",1.2702,1.2702,1.2204,1.2204,16875.0],["1997-06-24",1.2204,1.32,1.2204,1.2951,202163.0],["1997-06-25",1.345,1.345,1.2702,1.2702,409388.0],["1997-06-26",1.2702,1.2951,1.2453,1.2951,27675.0],["1997-06-27",1.2453,1.32,1.2453,1.2453,2160338.0],["1997-06-30",1.32,1.32,1.2453,1.2453,55688.0],["1997-07-01",1.2951,1.32,1.2453,1.32,103950.0],["1997-07-02",1.2453,1.32,1.2453,1.32,11138.0],["1997-07-03",1.32,1.32,1.2702,1.2951,9450.0],["1997-07-07",1.3699,1.3948,1.345,1.3948,39825.0],["1997-07-08",1.32,1.3948,1.32,1.3948,54675.0],["1997-07-09",1.4197,1.4197,1.3699,1.3948,41175.0],["1997-07-10",1.3699,1.3699,1.3699,1.3699,1350.0],["1997-07-11",1.3699,1.3699,1.3699,1.3699,10125.0],["1997-07-14",1.3699,1.3699,1.3699,1.3699,6750.0],["1997-07-15",1.3699,1.3699,1.3699,1.3699,0.0],["1997-07-16",1.4197,1.4446,1.3699,1.4197,66150.0],["1997-07-17",1.4446,1.4446,1.3699,1.4446,17550.0],["1997-07-18",1.4446,1.4446,1.3948,1.4446,64125.0],["1997-07-21",1.4197,1.4944,1.4197,1.4446,9450.0],["1997-07-22",1.4446,1.4446,1.4197,1.4446,13838.0],["1997-07-23",1.3948,1.3948,1.3948,1.3948,1013.0],["1997-07-24",1.3948,1.3948,1.3948,1.3948,0.0],["1997-07-25",1.3948,1.4072,1.3948,1.4072,30375.0],["1997-07-28",1.3948,1.4197,1.3948,1.4197,3713.0],["1997-07-29",1.3948,1.3948,1.3948,1.3948,3375.0],["1997-07-30",1.4695,1.4695,1.3948,1.3948,8100.0],["1997-07-31",1.3948,1.3948,1.3948,1.3948,1688.0],["1997-08-01",1.3948,1.3948,1.3948,1.3948,1013.0],["1997-08-04",1.3948,1.4197,1.3948,1.4197,20250.0],["1997-08-05",1.3948,1.4197,1.3948,1.4197,9113.0],["1997-08-06",1.3948,1.4446,1.3699,1.3948,53663.0],["1997-08-07",1.3699,1.3948,1.3699,1.3948,48938.0],["1997-08-08",1.3699,1.3699,1.3699,1.3699,675.0],["1997-08-11",1.3699,1.3699,1.2951,1.3076,56700.0],["1997-08-12",1.2827,1.3699,1.2827,1.3699,37800.0],["1997-08-13",1.32,1.345,1.32,1.32,7763.0],["1997-08-14",1.345,1.345,1.2453,1.2453,311850.0],["1997-08-15",1.2453,1.2951,1.2453,1.2702,102263.0],["1997-08-18",1.2951,1.2951,1.2951,1.2951,10125.0],["1997-08-19",1.32,1.345,1.2951,1.2951,13838.0],["1997-08-20",1.32,1.32,1.2702,1.3076,39825.0],["1997-08-21",1.3076,1.3076,1.2827,1.2827,59738.0],["1997-08-22",1.2578,1.2951,1.2578,1.2702,82688.0],["1997-08-25",1.2453,1.2453,1.2453,1.2453,3038.0],["1997-08-26",1.2702,1.2951,1.208,1.2453,216675.0],["1997-08-27",1.2951,1.2951,1.2453,1.2516,13163.0],["1997-08-28",1.2951,1.2951,1.2516,1.2516,46238.0],["1997-08-29",1.2827,1.2951,1.2702,1.2702,23288.0],["1997-09-02",1.2702,1.2702,1.2702,1.2702,675.0],["1997-09-03",1.2702,1.2827,1.2702,1.2702,17213.0],["1997-09-04",1.2951,1.2951,1.2951,1.2951,3713.0],["1997-09-05",1.2951,1.2951,1.2951,1.2951,4388.0],["1997-09-08",1.2951,1.345,1.2702,1.345,1907888.0],["1997-09-09",1.2951,1.345,1.2951,1.32,523463.0],["1997-09-10",1.3699,1.3699,1.32,1.345,341213.0],["1997-09-11",1.345,1.345,1.32,1.3325,29025.0],["1997-09-12",1.3699,1.3699,1.32,1.3699,49613.0],["1997-09-15",1.3699,1.3948,1.3574,1.3574,25650.0],["1997-09-16",1.3574,1.3699,1.3574,1.3699,15188.0],["1997-09-17",1.3574,1.3699,1.345,1.3699,146475.0],["1997-09-18",1.345,1.345,1.345,1.345,8775.0],["1997-09-19",1.345,1.3699,1.345,1.3574,81000.0],["1997-09-22",1.5691,1.8182,1.4446,1.4944,3421913.0],["1997-09-23",1.5193,1.6936,1.4944,1.6065,1221075.0],["1997-09-24",1.6189,1.6687,1.6189,1.6438,214313.0],["1997-09-25",1.6687,1.6687,1.594,1.594,32063.0],["1997-09-26",1.6189,1.6189,1.5691,1.6189,32400.0],["1997-09-29",1.6189,1.6189,1.5442,1.5442,104963.0],["1997-09-30",1.5691,1.5691,1.5193,1.5442,49613.0],["1997-10-01",1.5567,1.5691,1.5193,1.5193,58725.0],["1997-10-02",1.5691,1.5691,1.4944,1.4944,59063.0],["1997-10-03",1.5193,1.5442,1.5068,1.5318,6413.0],["1997-10-06",1.5193,1.5318,1.5068,1.5068,99225.0],["1997-10-07",1.5068,1.5442,1.5068,1.5193,81338.0],["1997-10-08",1.5193,1.5691,1.5193,1.5691,131288.0],["1997-10-09",1.5691,1.594,1.5567,1.594,26325.0],["1997-10-10",1.594,1.594,1.5691,1.5816,50963.0],["1997-10-13",1.5691,1.5816,1.5567,1.5816,67838.0],["1997-10-14",1.5816,1.5816,1.5442,1.5442,19913.0],["1997-10-15",1.5691,1.5691,1.5567,1.5691,2363.0],["1997-10-16",1.5442,1.5691,1.5193,1.5442,81675.0],["1997-10-17",1.5442,1.5442,1.5068,1.5068,7763.0],["1997-10-20",1.5068,1.5442,1.5068,1.5068,13163.0],["1997-10-21",1.5442,1.5442,1.5068,1.5442,27338.0],["1997-10-22",1.5442,1.594,1.5193,1.5816,150863.0],["1997-10-23",1.5193,1.5442,1.4944,1.5442,46913.0],["1997-10-24",1.5068,1.5068,1.5068,1.5068,675.0],["1997-10-27",1.5068,1.5068,1.4446,1.457,285188.0],["1997-10-28",1.4446,1.4695,1.3948,1.4197,110363.0],["1997-10-29",1.4944,1.5193,1.4695,1.4819,118463.0],["1997-10-30",1.4695,1.4944,1.4695,1.4944,15863.0],["1997-10-31",1.4944,1.5442,1.4944,1.5442,46575.0],["1997-11-03",1.5442,1.5442,1.5442,1.5442,31050.0],["1997-11-04",1.5442,1.5442,1.5318,1.5318,16875.0],["1997-11-05",1.5068,1.5442,1.5068,1.5068,4725.0],["1997-11-06",1.5193,1.5691,1.5193,1.5318,90113.0],["1997-11-07",1.5442,1.5442,1.5068,1.5193,21938.0],["1997-11-10",1.5442,1.594,1.5068,1.594,134663.0],["1997-11-11",1.6065,1.6065,1.5691,1.5691,99900.0],["1997-11-12",1.5691,1.594,1.5442,1.5442,29700.0],["1997-11-13",1.5691,1.5691,1.5318,1.5442,20588.0],["1997-11-14",1.5442,1.5567,1.5068,1.5193,170100.0],["1997-11-17",1.5193,1.5442,1.4944,1.5193,162338.0],["1997-11-18",1.5068,1.5318,1.5068,1.5318,114750.0],["1997-11-19",1.5318,1.5442,1.5068,1.5068,45900.0],["1997-11-20",1.5442,1.5442,1.5068,1.5193,33750.0],["1997-11-21",1.5442,1.5567,1.5193,1.5442,70875.0],["1997-11-24",1.5193,1.5442,1.5131,1.5131,295313.0],["1997-11-25",1.5318,1.5318,1.5193,1.5193,14513.0],["1997-11-26",1.5318,1.5318,1.4944,1.4944,14850.0],["1997-11-28",1.4944,1.5442,1.4944,1.5442,45225.0],["1997-12-01",1.5193,1.5691,1.5193,1.5442,13838.0],["1997-12-02",1.5442,1.5691,1.5193,1.5193,36113.0],["1997-12-03",1.5193,1.5442,1.4819,1.4819,201150.0],["1997-12-04",1.4695,1.4944,1.4695,1.4944,32738.0],["1997-12-05",1.5318,1.5318,1.5318,1.5318,1350.0],["1997-12-08",1.4944,1.4944,1.457,1.457,26663.0],["1997-12-09",1.457,1.457,1.457,1.457,3375.0],["1997-12-10",1.3948,1.4446,1.3823,1.3823,63788.0],["1997-12-11",1.3699,1.3699,1.32,1.32,34763.0],["1997-12-12",1.32,1.3699,1.32,1.3699,116775.0],["1997-12-15",1.3699,1.3699,1.345,1.345,33750.0],["1997-12-16",1.345,1.345,1.345,1.345,25650.0],["1997-12-17",1.345,1.3574,1.345,1.3512,110025.0],["1997-12-18",1.3948,1.3948,1.345,1.345,2700.0],["1997-12-19",1.3948,1.3948,1.345,1.345,13500.0],["1997-12-22",1.345,1.3699,1.345,1.345,112050.0],["1997-12-23",1.345,1.3699,1.345,1.345,71888.0],["1997-12-24",1.345,1.3699,1.345,1.3699,30038.0],["1997-12-26",1.345,1.345,1.345,1.345,2363.0],["1997-12-29",1.345,1.3699,1.345,1.345,32063.0],["1997-12-30",1.345,1.345,1.345,1.345,51638.0],["1997-12-31",1.345,1.3948,1.32,1.3699,111038.0],["1998-01-02",1.4197,1.4197,1.3699,1.3948,40838.0],["1998-01-05",1.3699,1.3699,1.3699,1.3699,4725.0],["1998-01-06",1.3948,1.3948,1.345,1.345,112725.0],["1998-01-07",1.2951,1.2951,1.2951,1.2951,21263.0],["1998-01-08",1.2951,1.32,1.2951,1.2951,7763.0],["1998-01-09",1.2951,1.3076,1.2951,1.2951,44550.0],["1998-01-12",1.2951,1.2951,1.2453,1.2453,371250.0],["1998-01-13",1.2951,1.32,1.2453,1.32,20250.0],["1998-01-14",1.2578,1.2951,1.2453,1.2951,30038.0],["1998-01-15",1.2951,1.2951,1.2951,1.2951,0.0],["1998-01-16",1.2453,1.32,1.2453,1.2702,49950.0],["1998-01-20",1.2702,1.32,1.2702,1.32,70200.0],["1998-01-21",1.32,1.32,1.32,1.32,13500.0],["1998-01-22",1.2951,1.32,1.2951,1.32,20250.0],["1998-01-23",1.32,1.32,1.32,1.32,16875.0],["1998-01-26",1.2951,1.2951,1.2951,1.2951,5400.0],["1998-01-27",1.2951,1.345,1.2951,1.32,19575.0],["1998-01-28",1.32,1.32,1.2951,1.32,18900.0],["1998-01-29",1.32,1.3948,1.32,1.3948,10463.0],["1998-01-30",1.3948,1.3948,1.345,1.3948,60750.0],["1998-02-02",1.3823,1.3948,1.3823,1.3823,91125.0],["1998-02-03",1.3948,1.4944,1.3948,1.4446,11475.0],["1998-02-04",1.3948,1.3948,1.3948,1.3948,1350.0],["1998-02-05",1.4446,1.4944,1.4197,1.4944,138375.0],["1998-02-06",1.4695,1.5193,1.4446,1.4944,52650.0],["1998-02-09",1.5068,1.5193,1.4944,1.5193,32063.0],["1998-02-10",1.5193,1.5193,1.5068,1.5193,22950.0],["1998-02-11",1.5068,1.5318,1.5068,1.5318,50288.0],["1998-02-12",1.4944,1.4944,1.4695,1.4944,67500.0],["1998-02-13",1.4944,1.4944,1.3948,1.4321,218025.0],["1998-02-17",1.4321,1.4446,1.4072,1.4321,223425.0],["1998-02-18",1.4197,1.4695,1.4197,1.4197,50963.0],["1998-02-19",1.4197,1.4695,1.4197,1.4197,39825.0],["1998-02-20",1.4695,1.4695,1.4197,1.4197,117113.0],["1998-02-23",1.4197,1.4944,1.4197,1.4695,34763.0],["1998-02-24",1.4197,1.4944,1.4197,1.4944,64463.0],["1998-02-25",1.4446,1.4944,1.4446,1.4446,37800.0],["1998-02-26",1.4695,1.4695,1.4446,1.457,200813.0],["1998-02-27",1.4944,1.5068,1.4944,1.5068,18900.0],["1998-03-02",1.4446,1.4944,1.4446,1.4446,67500.0],["1998-03-03",1.4446,1.4446,1.4446,1.4446,0.0],["1998-03-04",1.4944,1.4944,1.4446,1.4944,38813.0],["1998-03-05",1.4944,1.4944,1.4944,1.4944,4725.0],["1998-03-06",1.4944,1.5193,1.4944,1.5193,10125.0],["1998-03-09",1.5193,1.5442,1.4944,1.5193,90450.0],["1998-03-10",1.5318,1.5318,1.5318,1.5318,5063.0],["1998-03-11",1.5193,1.5193,1.4819,1.4819,25313.0],["1998-03-12",1.4819,1.5068,1.4695,1.5068,50625.0],["1998-03-13",1.5068,1.5068,1.5068,1.5068,8100.0],["1998-03-16",1.5068,1.5068,1.5068,1.5068,675.0],["1998-03-17",1.5068,1.5068,1.5068,1.5068,1688.0],["1998-03-18",1.5068,1.5068,1.5068,1.5068,0.0],["1998-03-19",1.5068,1.5068,1.5068,1.5068,5400.0],["1998-03-20",1.4944,1.5442,1.4944,1.5442,33413.0],["1998-03-23",1.5318,1.5318,1.5068,1.5068,5063.0],["1998-03-24",1.5193,1.5193,1.5193,1.5193,675.0],["1998-03-25",1.5193,1.5193,1.5193,1.5193,7763.0],["1998-03-26",1.5193,1.5193,1.5193,1.5193,4388.0],["1998-03-27",1.5193,1.5193,1.5193,1.5193,8438.0],["1998-03-30",1.5193,1.5193,1.5193,1.5193,41513.0],["1998-03-31",1.5193,1.5193,1.5193,1.5193,2363.0],["1998-04-01",1.5193,1.5193,1.5193,1.5193,0.0],["1998-04-02",1.5193,1.5318,1.5193,1.5318,19238.0],["1998-04-03",1.5318,1.5442,1.5193,1.5193,101250.0],["1998-04-06",1.5193,1.5567,1.5193,1.5567,90113.0],["1998-04-07",1.5691,1.594,1.5193,1.5318,92813.0],["1998-04-08",1.5442,1.5816,1.5442,1.5567,26663.0],["1998-04-09",1.5691,1.594,1.5193,1.5442,52988.0],["1998-04-13",1.5318,1.5318,1.5318,1.5318,6075.0],["1998-04-14",1.5318,1.594,1.5318,1.5442,5400.0],["1998-04-15",1.594,1.594,1.5567,1.594,8100.0],["1998-04-16",1.5691,1.6065,1.5691,1.5691,68513.0],["1998-04-17",1.5691,1.6065,1.5691,1.6065,163013.0],["1998-04-20",1.6189,1.6189,1.5691,1.5816,79313.0],["1998-04-21",1.5442,1.5816,1.5442,1.5816,33413.0],["1998-04-22",1.5567,1.5816,1.5567,1.5816,168413.0],["1998-04-23",1.5567,1.5567,1.4819,1.4819,85725.0],["1998-04-24",1.4944,1.5691,1.4944,1.5691,19913.0],["1998-04-27",1.5691,1.5691,1.5442,1.5442,56025.0],["1998-04-28",1.5691,1.5691,1.5691,1.5691,1688.0],["1998-04-29",1.5442,1.5442,1.5442,1.5442,4388.0],["1998-04-30",1.5442,1.594,1.5442,1.5691,46575.0],["1998-05-01",1.5567,1.5816,1.5193,1.5442,114750.0],["1998-05-04",1.5567,1.594,1.5567,1.5567,142425.0],["1998-05-05",1.5691,1.5816,1.5691,1.5691,18900.0],["1998-05-06",1.594,1.6438,1.594,1.6438,247725.0],["1998-05-07",1.6376,1.7186,1.594,1.6438,75263.0],["1998-05-08",1.6314,1.6687,1.6314,1.6687,7763.0],["1998-05-11",1.6438,1.7435,1.6438,1.7435,34763.0],["1998-05-12",1.7435,1.7435,1.731,1.731,37125.0],["1998-05-13",1.6936,1.8057,1.6936,1.7933,107663.0],["1998-05-14",1.7186,1.8057,1.7186,1.8057,94838.0],["1998-05-15",1.8057,1.8431,1.7186,1.7933,327713.0],["1998-05-18",1.7933,1.8182,1.7933,1.7933,14513.0],["1998-05-19",1.7559,1.7933,1.7435,1.7435,287213.0],["1998-05-20",1.7435,1.7435,1.7435,1.7435,1013.0],["1998-05-21",1.7435,1.7435,1.7186,1.7186,45563.0],["1998-05-22",1.7933,1.7933,1.7435,1.7435,26325.0],["1998-05-26",1.7933,1.7933,1.7186,1.731,6413.0],["1998-05-27",1.7186,1.7435,1.7186,1.7186,63788.0],["1998-05-28",1.7186,1.7435,1.7061,1.7435,13838.0],["1998-05-29",1.6936,1.6936,1.6438,1.6438,68175.0],["1998-06-01",1.6936,1.6936,1.6189,1.6189,1688.0],["1998-06-02",1.6189,1.6189,1.6189,1.6189,0.0],["1998-06-03",1.6189,1.6314,1.6189,1.6314,45900.0],["1998-06-04",1.6189,1.6438,1.5691,1.594,89100.0],["1998-06-05",1.594,1.594,1.5567,1.5567,7425.0],["1998-06-08",1.5816,1.5816,1.5816,1.5816,3375.0],["1998-06-09",1.5567,1.5691,1.5567,1.5567,7763.0],["1998-06-10",1.5691,1.594,1.5691,1.594,60750.0],["1998-06-11",1.6438,1.6438,1.5567,1.5567,2700.0],["1998-06-12",1.5567,1.5567,1.5567,1.5567,6075.0],["1998-06-15",1.594,1.6065,1.5691,1.594,568688.0],["1998-06-16",1.594,1.6252,1.594,1.6252,147488.0],["1998-06-17",1.6189,1.6314,1.6189,1.6189,122175.0],["1998-06-18",1.6189,1.6189,1.594,1.6189,101925.0],["1998-06-19",1.6189,1.6189,1.594,1.6065,21263.0],["1998-06-22",1.594,1.6314,1.594,1.6314,40163.0],["1998-06-23",1.6065,1.6189,1.6065,1.6189,170775.0],["1998-06-24",1.6065,1.6189,1.6065,1.6189,44888.0],["1998-06-25",1.6189,1.6189,1.6189,1.6189,0.0],["1998-06-26",1.6065,1.6065,1.6065,1.6065,5063.0],["1998-06-29",1.6065,1.6065,1.6065,1.6065,1350.0],["1998-06-30",1.6065,1.6314,1.6065,1.6065,77625.0],["1998-07-01",1.6314,1.6438,1.6189,1.6438,160313.0],["1998-07-02",1.6065,1.6065,1.6065,1.6065,7425.0],["1998-07-06",1.6065,1.6252,1.6065,1.6065,48600.0],["1998-07-07",1.6065,1.6189,1.6065,1.6189,69525.0],["1998-07-08",1.6189,1.6189,1.6065,1.6065,3713.0],["1998-07-09",1.6065,1.6438,1.6065,1.6438,387788.0],["1998-07-10",1.6065,1.6252,1.6065,1.6252,13500.0],["1998-07-13",1.6438,1.6438,1.6189,1.6189,67500.0],["1998-07-14",1.6065,1.6438,1.6065,1.6189,532913.0],["1998-07-15",1.6065,1.6438,1.6065,1.6438,25988.0],["1998-07-16",1.6438,1.6438,1.6189,1.6189,13500.0],["1998-07-17",1.6189,1.6189,1.6065,1.6065,16875.0],["1998-07-20",1.6065,1.6065,1.6065,1.6065,5738.0],["1998-07-21",1.6065,1.6065,1.5442,1.5691,74250.0],["1998-07-22",1.5068,1.5318,1.5068,1.5318,28688.0],["1998-07-23",1.5068,1.5567,1.5068,1.5068,15863.0],["1998-07-24",1.4695,1.5567,1.4695,1.5567,12488.0],["1998-07-27",1.5442,1.6065,1.5068,1.594,35438.0],["1998-07-28",1.5442,1.5442,1.5193,1.5193,12488.0],["1998-07-29",1.5193,1.5193,1.5068,1.5068,7763.0],["1998-07-30",1.5068,1.5068,1.4944,1.4944,14850.0],["1998-07-31",1.457,1.5318,1.457,1.5318,34088.0],["1998-08-03",1.5318,1.5567,1.457,1.457,18563.0],["1998-08-04",1.457,1.457,1.457,1.457,1350.0],["1998-08-05",1.457,1.457,1.457,1.457,0.0],["1998-08-06",1.457,1.457,1.457,1.457,0.0],["1998-08-07",1.457,1.457,1.457,1.457,0.0],["1998-08-10",1.457,1.457,1.457,1.457,1688.0],["1998-08-11",1.457,1.457,1.457,1.457,0.0],["1998-08-12",1.4446,1.5691,1.4446,1.5691,8438.0],["1998-08-13",1.5691,1.5691,1.5691,1.5691,0.0],["1998-08-14",1.4446,1.4446,1.4446,1.4446,13500.0],["1998-08-17",1.457,1.4944,1.457,1.457,101250.0],["1998-08-18",1.457,1.457,1.457,1.457,0.0],["1998-08-19",1.457,1.457,1.457,1.457,0.0],["1998-08-20",1.457,1.457,1.457,1.457,0.0],["1998-08-21",1.457,1.457,1.457,1.457,0.0],["1998-08-24",1.4446,1.4446,1.4197,1.4197,170775.0],["1998-08-25",1.4197,1.4446,1.4197,1.4446,17213.0],["1998-08-26",1.4197,1.4197,1.3948,1.4072,34763.0],["1998-08-27",1.3948,1.3948,1.2702,1.32,51638.0],["1998-08-28",1.2951,1.2951,1.2951,1.2951,7425.0],["1998-08-31",1.2951,1.3948,1.2951,1.3948,133988.0],["1998-09-01",1.345,1.3948,1.345,1.3948,43538.0],["1998-09-02",1.345,1.3574,1.345,1.345,47588.0],["1998-09-03",1.345,1.345,1.345,1.345,1350.0],["1998-09-04",1.345,1.3574,1.345,1.345,50625.0],["1998-09-08",1.2951,1.2951,1.2951,1.2951,16200.0],["1998-09-09",1.2951,1.2951,1.2951,1.2951,0.0],["1998-09-10",1.2951,1.32,1.2951,1.32,16200.0],["1998-09-11",1.2951,1.345,1.2951,1.345,6750.0],["1998-09-14",1.345,1.345,1.345,1.345,3375.0],["1998-09-15",1.345,1.345,1.345,1.345,7425.0],["1998-09-16",1.345,1.3699,1.345,1.3699,13500.0],["1998-09-17",1.345,1.345,1.345,1.345,1792125.0],["1998-09-18",1.345,1.345,1.345,1.345,5063.0],["1998-09-21",1.345,1.345,1.345,1.345,13163.0],["1998-09-22",1.345,1.345,1.345,1.345,0.0],["1998-09-23",1.3699,1.3699,1.3699,1.3699,7088.0],["1998-09-24",1.345,1.3574,1.345,1.3574,31725.0],["1998-09-25",1.3699,1.3699,1.3699,1.3699,4050.0],["1998-09-28",1.4072,1.4072,1.3823,1.3823,2025.0],["1998-09-29",1.3699,1.3699,1.3699,1.3699,15188.0],["1998-09-30",1.3699,1.3699,1.3699,1.3699,338.0],["1998-10-01",1.3699,1.3823,1.3699,1.3823,45563.0],["1998-10-02",1.2951,1.3325,1.2951,1.3325,11475.0],["1998-10-05",1.2951,1.2951,1.2702,1.2702,13163.0],["1998-10-06",1.2204,1.2204,0.9464,0.9963,335813.0],["1998-10-07",0.9464,0.9963,0.9464,0.9838,341213.0],["1998-10-08",0.9464,0.9963,0.9464,0.9963,117450.0],["1998-10-09",0.9589,0.9589,0.9464,0.9589,32063.0],["1998-10-12",0.9714,1.0834,0.9714,1.0212,128250.0],["1998-10-13",1.0212,1.0212,1.0212,1.0212,0.0],["1998-10-14",0.9963,0.9963,0.9963,0.9963,338.0],["1998-10-15",1.0336,1.071,1.0336,1.071,34425.0],["1998-10-16",0.9963,0.9963,0.9963,0.9963,21600.0],["1998-10-19",0.9963,1.0959,0.9963,1.0461,53325.0],["1998-10-20",1.0398,1.0648,1.0336,1.0461,75600.0],["1998-10-21",1.0212,1.0212,1.0212,1.0212,3375.0],["1998-10-22",1.0461,1.0461,1.0398,1.0461,21938.0],["1998-10-23",1.0336,1.0336,1.0336,1.0336,338.0],["1998-10-26",1.0336,1.0336,1.0336,1.0336,2025.0],["1998-10-27",1.0585,1.0585,1.0585,1.0585,1688.0],["1998-10-28",1.0336,1.0336,1.0336,1.0336,338.0],["1998-10-29",1.0336,1.0585,1.0336,1.0585,7425.0],["1998-10-30",1.0336,1.0336,1.0336,1.0336,3375.0],["1998-11-02",1.0461,1.1083,1.0087,1.1083,43875.0],["1998-11-03",1.0461,1.0461,0.9963,1.0461,14850.0],["1998-11-04",1.0461,1.0461,1.0461,1.0461,0.0],["1998-11-05",1.0461,1.0461,1.0461,1.0461,338.0],["1998-11-06",1.0959,1.0959,1.0461,1.0959,13838.0],["1998-11-09",1.071,1.1083,1.0461,1.0959,36788.0],["1998-11-10",1.0959,1.0959,1.0959,1.0959,0.0],["1998-11-11",1.1208,1.1208,1.1208,1.1208,3375.0],["1998-11-12",1.1208,1.1208,1.071,1.071,21263.0],["1998-11-13",1.0834,1.1083,1.0834,1.0834,15525.0],["1998-11-16",1.1208,1.1208,1.0461,1.0461,10463.0],["1998-11-17",1.0461,1.0461,1.0212,1.0461,19575.0],["1998-11-18",1.0336,1.0336,1.0336,1.0336,2700.0],["1998-11-19",1.071,1.071,1.071,1.071,9450.0],["1998-11-20",1.071,1.071,1.071,1.071,3713.0],["1998-11-23",1.1208,1.1457,1.1208,1.1457,9113.0],["1998-11-24",1.1208,1.1208,1.1208,1.1208,2700.0],["1998-11-25",1.1706,1.1955,1.1457,1.1955,32063.0],["1998-11-27",1.1955,1.2204,1.1955,1.2204,6413.0],["1998-11-30",1.2204,1.2204,1.1955,1.1955,7088.0],["1998-12-01",1.1955,1.2204,1.1955,1.2204,19575.0],["1998-12-02",1.2204,1.32,1.2204,1.32,34088.0],["1998-12-03",1.2702,1.2702,1.2702,1.2702,6413.0],["1998-12-04",1.2702,1.2702,1.1955,1.2204,95175.0],["1998-12-07",1.2453,1.2453,1.1955,1.1955,14513.0],["1998-12-08",1.1955,1.2204,1.1955,1.2204,15188.0],["1998-12-09",1.2453,1.2702,1.1706,1.1831,113738.0],["1998-12-10",1.1706,1.1955,1.1706,1.1955,74250.0],["1998-12-11",1.1706,1.2453,1.1706,1.2453,1058738.0],["1998-12-14",1.2453,1.2453,1.2204,1.2266,19913.0],["1998-12-15",1.2204,1.2453,1.2204,1.2266,25650.0],["1998-12-16",1.2578,1.2578,1.2204,1.2204,11475.0],["1998-12-17",1.2204,1.2204,1.1955,1.208,50625.0],["1998-12-18",1.1955,1.1955,1.1955,1.1955,6750.0],["1998-12-21",1.1955,1.1955,1.1955,1.1955,2025.0],["1998-12-22",1.1955,1.2204,1.1955,1.208,92138.0],["1998-12-23",1.1955,1.208,1.1955,1.208,11138.0],["1998-12-24",1.1955,1.1955,1.1955,1.1955,20250.0],["1998-12-28",1.1706,1.2204,1.1457,1.2204,59400.0],["1998-12-29",1.1706,1.2578,1.1706,1.1955,77963.0],["1998-12-30",1.1955,1.1955,1.1955,1.1955,11475.0],["1998-12-31",1.1955,1.2578,1.1955,1.2204,108338.0],["1999-01-04",1.2204,1.2702,1.2204,1.2453,30038.0],["1999-01-05",1.2204,1.2204,1.2204,1.2204,3375.0],["1999-01-06",1.2204,1.2204,1.1955,1.208,17888.0],["1999-01-07",1.1955,1.2951,1.1955,1.2578,1637550.0],["1999-01-08",1.2578,1.3948,1.2578,1.2951,43875.0],["1999-01-11",1.2951,1.3948,1.2951,1.3948,2025.0],["1999-01-12",1.2951,1.2951,1.2951,1.2951,4388.0],["1999-01-13",1.3325,1.3325,1.32,1.32,573750.0],["1999-01-14",1.2951,1.2951,1.2951,1.2951,2025.0],["1999-01-15",1.2702,1.3699,1.2702,1.3699,1225800.0],["1999-01-19",1.2951,1.2951,1.2951,1.2951,338.0],["1999-01-20",1.3076,1.345,1.2951,1.2951,17550.0],["1999-01-21",1.2951,1.2951,1.2578,1.2578,8100.0],["1999-01-22",1.2578,1.2578,1.2453,1.2453,13500.0],["1999-01-25",1.2453,1.2453,1.2453,1.2453,0.0],["1999-01-26",1.1955,1.2453,1.1955,1.2453,154575.0],["1999-01-27",1.2204,1.2453,1.2204,1.2329,64463.0],["1999-01-28",1.2453,1.2702,1.2453,1.2578,59400.0],["1999-01-29",1.2702,1.3325,1.2702,1.3325,6075.0],["1999-02-01",1.2702,1.2702,1.2702,1.2702,338.0],["1999-02-02",1.2702,1.2702,1.2702,1.2702,338.0],["1999-02-03",1.2702,1.2702,1.2702,1.2702,0.0],["1999-02-04",1.2702,1.2702,1.2702,1.2702,11475.0],["1999-02-05",1.2827,1.2951,1.2702,1.2702,569025.0],["1999-02-08",1.2702,1.2702,1.2702,1.2702,0.0],["1999-02-09",1.2702,1.2702,1.2702,1.2702,14850.0],["1999-02-10",1.2702,1.2702,1.2702,1.2702,50963.0],["1999-02-11",1.2702,1.2702,1.2702,1.2702,32063.0],["1999-02-12",1.2702,1.2827,1.2702,1.2827,390825.0],["1999-02-16",1.2702,1.2702,1.2702,1.2702,338.0],["1999-02-17",1.2702,1.2702,1.2702,1.2702,7763.0],["1999-02-18",1.2702,1.2827,1.2702,1.2702,676350.0],["1999-02-19",1.2702,1.2702,1.2702,1.2702,675.0],["1999-02-22",1.2702,1.2702,1.2702,1.2702,223425.0],["1999-02-23",1.2702,1.2827,1.2702,1.2702,948375.0],["1999-02-24",1.2702,1.2702,1.2453,1.2578,59063.0],["1999-02-25",1.2453,1.2453,1.2453,1.2453,27000.0],["1999-02-26",1.208,1.208,1.208,1.208,5738.0],["1999-03-01",1.1955,1.1955,1.1706,1.1955,18563.0],["1999-03-02",1.1706,1.1706,1.1706,1.1706,1350.0],["1999-03-03",1.1706,1.1706,1.1706,1.1706,3713.0],["1999-03-04",1.1706,1.1706,1.1457,1.1457,44213.0],["1999-03-05",1.0959,1.1955,1.0959,1.1706,26325.0],["1999-03-08",1.1955,1.1955,1.1208,1.1208,313875.0],["1999-03-09",1.1208,1.1955,1.1208,1.1582,89100.0],["1999-03-10",1.1955,1.1955,1.1706,1.1706,175500.0],["1999-03-11",1.1706,1.1831,1.1706,1.1831,64125.0],["1999-03-12",1.1955,1.2204,1.1706,1.1955,351675.0],["1999-03-15",1.1955,1.208,1.1955,1.1955,82688.0],["1999-03-16",1.2204,1.2204,1.1955,1.1955,72900.0],["1999-03-17",1.1955,1.1955,1.1831,1.1831,7425.0],["1999-03-18",1.1831,1.2951,1.1582,1.1582,28688.0],["1999-03-19",1.2204,1.2204,1.1706,1.208,249075.0],["1999-03-22",1.1706,1.2453,1.1706,1.1706,18900.0],["1999-03-23",1.1706,1.1706,1.1706,1.1706,1350.0],["1999-03-24",1.1831,1.1955,1.1706,1.1706,318938.0],["1999-03-25",1.1706,1.1706,1.1706,1.1706,8438.0],["1999-03-26",1.1706,1.1831,1.1706,1.1831,27000.0],["1999-03-29",1.2204,1.2951,1.208,1.2951,84375.0],["1999-03-30",1.2951,1.2951,1.2329,1.2329,25650.0],["1999-03-31",1.2329,1.3076,1.2329,1.2453,218700.0],["1999-04-01",1.2453,1.2578,1.2204,1.2204,107663.0],["1999-04-05",1.2578,1.2578,1.1955,1.2578,1334138.0],["1999-04-06",1.2578,1.2578,1.2578,1.2578,0.0],["1999-04-07",1.2578,1.2578,1.2578,1.2578,0.0],["1999-04-08",1.1955,1.208,1.1955,1.208,22275.0],["1999-04-09",1.1955,1.1955,1.1955,1.1955,9113.0],["1999-04-12",1.1955,1.1955,1.1955,1.1955,7088.0],["1999-04-13",1.1955,1.2702,1.1955,1.2702,2025.0],["1999-04-14",1.2204,1.2204,1.1955,1.2204,89775.0],["1999-04-15",1.2204,1.2204,1.1831,1.1955,165375.0],["1999-04-16",1.2204,1.2329,1.1955,1.1955,97538.0],["1999-04-19",1.2204,1.2453,1.208,1.2329,65813.0],["1999-04-20",1.2453,1.3325,1.2453,1.32,222075.0],["1999-04-21",1.32,1.7186,1.32,1.3948,232538.0],["1999-04-22",1.3948,1.4944,1.3948,1.4446,353025.0],["1999-04-23",1.5193,1.5816,1.5193,1.5816,44550.0],["1999-04-26",1.4072,1.4446,1.4072,1.4446,5063.0],["1999-04-27",1.4446,1.4446,1.4446,1.4446,0.0],["1999-04-28",1.4695,1.4695,1.4695,1.4695,20250.0],["1999-04-29",1.4695,1.4695,1.4695,1.4695,4050.0],["1999-04-30",1.5442,1.5442,1.4944,1.4944,6750.0],["1999-05-03",1.4944,1.594,1.4944,1.5442,39488.0],["1999-05-04",1.594,1.594,1.4695,1.4944,56025.0],["1999-05-05",1.4695,1.5442,1.4695,1.4695,10800.0],["1999-05-06",1.4695,1.5442,1.4695,1.5193,28013.0],["1999-05-07",1.5691,1.5691,1.4819,1.4944,83363.0],["1999-05-10",1.5442,1.5442,1.4944,1.5442,935213.0],["1999-05-11",1.4944,1.4944,1.4944,1.4944,1688.0],["1999-05-12",1.4944,1.4944,1.4944,1.4944,61425.0],["1999-05-13",1.4944,1.4944,1.4944,1.4944,338.0],["1999-05-14",1.4819,1.4819,1.4819,1.4819,3038.0],["1999-05-17",1.5442,1.5442,1.5442,1.5442,11813.0],["1999-05-18",1.5567,1.594,1.5567,1.5691,48938.0],["1999-05-19",1.6189,1.6189,1.594,1.594,33413.0],["1999-05-20",1.5816,1.6189,1.5816,1.6189,6075.0],["1999-05-21",1.594,1.594,1.594,1.594,10125.0],["1999-05-24",1.6002,1.6002,1.5816,1.594,11475.0],["1999-05-25",1.6314,1.6314,1.594,1.594,43200.0],["1999-05-26",1.6438,1.6812,1.594,1.6189,96863.0],["1999-05-27",1.6189,1.6438,1.6189,1.6189,7763.0],["1999-05-28",1.6687,1.6687,1.6189,1.6189,10800.0],["1999-06-01",1.594,1.594,1.594,1.594,6750.0],["1999-06-02",1.675,1.6812,1.6189,1.6438,41850.0],["1999-06-03",1.6438,1.6438,1.5629,1.5629,217013.0],["1999-06-04",1.6189,1.6501,1.5567,1.6438,171113.0],["1999-06-07",1.6687,1.6936,1.6687,1.6936,116100.0],["1999-06-08",1.6936,1.6936,1.6936,1.6936,4050.0],["1999-06-09",1.6936,1.6936,1.6936,1.6936,22613.0],["1999-06-10",1.6936,1.6936,1.6936,1.6936,0.0],["1999-06-11",1.6936,1.6936,1.6936,1.6936,0.0],["1999-06-14",1.6936,1.6936,1.6936,1.6936,12825.0],["1999-06-15",1.6936,1.6936,1.6936,1.6936,11475.0],["1999-06-16",1.6936,1.6936,1.6189,1.6189,56700.0],["1999-06-17",1.6563,1.6687,1.6563,1.6687,3375.0],["1999-06-18",1.6687,1.6687,1.6687,1.6687,0.0],["1999-06-21",1.6189,1.6189,1.6189,1.6189,14513.0],["1999-06-22",1.5442,1.594,1.5442,1.594,4388.0],["1999-06-23",1.5816,1.5816,1.5816,1.5816,5063.0],["1999-06-24",1.5816,1.5816,1.5816,1.5816,338.0],["1999-06-25",1.5816,1.5816,1.5816,1.5816,675.0],["1999-06-28",1.5442,1.5442,1.5442,1.5442,3375.0],["1999-06-29",1.594,1.594,1.4446,1.4446,24300.0],["1999-06-30",1.4446,1.6189,1.4446,1.6189,15525.0],["1999-07-01",1.4944,1.4944,1.4944,1.4944,1013.0],["1999-07-02",1.5193,1.5691,1.4446,1.5691,15188.0],["1999-07-06",1.594,1.6189,1.5193,1.6189,16200.0],["1999-07-07",1.6189,1.6189,1.6189,1.6189,675.0],["1999-07-08",1.4446,1.4944,1.4446,1.4944,5063.0],["1999-07-09",1.5442,1.7435,1.5442,1.7435,50625.0],["1999-07-12",1.6438,1.7684,1.4944,1.7435,30713.0],["1999-07-13",1.6189,1.7933,1.6189,1.7435,64463.0],["1999-07-14",1.7435,1.7435,1.7435,1.7435,15188.0],["1999-07-15",1.7933,2.0174,1.7684,1.9552,166050.0],["1999-07-16",1.9303,2.0672,1.9303,1.9925,330413.0],["1999-07-19",1.9925,2.0423,1.9801,1.9801,359100.0],["1999-07-20",2.0299,2.0922,1.9427,1.9427,64463.0],["1999-07-21",1.8929,2.0922,1.8929,1.9427,93488.0],["1999-07-22",1.9427,1.9427,1.8929,1.8929,11138.0],["1999-07-23",1.8929,1.8929,1.8929,1.8929,1350.0],["1999-07-26",1.8929,1.8929,1.868,1.868,209250.0],["1999-07-27",1.8555,1.8555,1.8555,1.8555,2363.0],["1999-07-28",1.9178,2.1918,1.9178,2.1171,879188.0],["1999-07-29",2.0672,2.0672,2.0672,2.0672,338.0],["1999-07-30",1.9925,1.9925,1.9801,1.9801,11138.0],["1999-08-02",1.9925,2.005,1.9303,1.9303,49950.0],["1999-08-03",1.9303,1.9303,1.8182,1.8182,25313.0],["1999-08-04",1.7933,1.7933,1.5442,1.5442,26663.0],["1999-08-05",1.594,1.8929,1.594,1.7435,46913.0],["1999-08-06",1.9178,1.9178,1.8742,1.9178,44888.0],["1999-08-09",2.0922,2.0922,1.9676,1.9925,29025.0],["1999-08-10",2.0174,2.0174,1.9676,1.9676,7088.0],["1999-08-11",1.9427,1.9427,1.8804,1.8804,29700.0],["1999-08-12",1.8804,1.8804,1.8804,1.8804,1013.0],["1999-08-13",1.8804,1.8929,1.8804,1.8929,24975.0],["1999-08-16",1.8929,1.8929,1.8929,1.8929,5738.0],["1999-08-17",1.9925,1.9925,1.8929,1.8929,20588.0],["1999-08-18",1.8929,1.8929,1.8182,1.8182,37125.0],["1999-08-19",1.8182,1.8182,1.8182,1.8182,3038.0],["1999-08-20",1.8182,1.8182,1.8182,1.8182,0.0],["1999-08-23",1.9303,1.9303,1.9303,1.9303,1350.0],["1999-08-24",1.9303,1.9303,1.9303,1.9303,0.0],["1999-08-25",1.9178,1.9178,1.9178,1.9178,1688.0],["1999-08-26",1.9178,1.9178,1.9178,1.9178,15188.0],["1999-08-27",1.9054,1.9178,1.8929,1.9178,253800.0],["1999-08-30",1.9054,1.9054,1.9054,1.9054,3713.0],["1999-08-31",1.9925,1.9925,1.9054,1.9178,171788.0],["1999-09-01",1.9303,1.9303,1.9303,1.9303,338.0],["1999-09-02",1.9427,1.9427,1.9178,1.9178,2700.0],["1999-09-03",1.9178,1.9178,1.9178,1.9178,33075.0],["1999-09-07",1.9178,1.9178,1.9178,1.9178,0.0],["1999-09-08",1.9303,1.9427,1.9178,1.9427,356738.0],["1999-09-09",1.9303,1.9552,1.9303,1.9427,427950.0],["1999-09-10",1.9427,1.9552,1.9303,1.9427,158288.0],["1999-09-13",1.9054,1.9427,1.9054,1.9427,102938.0],["1999-09-14",1.9303,1.9552,1.9178,1.9552,345938.0],["1999-09-15",1.9303,1.9552,1.9303,1.9427,179550.0],["1999-09-16",1.9552,1.9552,1.9427,1.9427,53325.0],["1999-09-17",1.9552,1.9552,1.9427,1.9427,16538.0],["1999-09-20",1.9676,1.9676,1.9676,1.9676,1688.0],["1999-09-21",1.8804,1.9427,1.8804,1.9427,210263.0],["1999-09-22",1.9427,1.9552,1.9427,1.9427,17888.0],["1999-09-23",1.9427,1.9427,1.9303,1.9427,177525.0],["1999-09-24",1.9427,1.9552,1.9178,1.9552,417825.0],["1999-09-27",1.9676,1.9801,1.9552,1.9801,186300.0],["1999-09-28",1.9801,2.1918,1.8929,1.9925,583200.0],["1999-09-29",1.9178,1.9552,1.8182,1.9552,10463.0],["1999-09-30",1.8929,1.9178,1.8929,1.8929,31725.0],["1999-10-01",1.9054,1.9054,1.8431,1.8929,43875.0],["1999-10-04",1.9427,1.9427,1.8929,1.9427,8775.0],["1999-10-05",1.8929,1.8929,1.8804,1.8929,146475.0],["1999-10-06",1.8929,1.9054,1.8929,1.9054,31050.0],["1999-10-07",1.868,1.868,1.868,1.868,3375.0],["1999-10-08",1.9676,1.9676,1.868,1.868,131288.0],["1999-10-11",1.868,1.868,1.868,1.868,0.0],["1999-10-12",1.868,1.868,1.868,1.868,0.0],["1999-10-13",1.8431,1.8431,1.7435,1.7933,39150.0],["1999-10-14",1.8804,1.9552,1.8804,1.924,19238.0],["1999-10-15",1.924,1.924,1.924,1.924,0.0],["1999-10-18",1.7933,2.142,1.7933,2.0922,519750.0],["1999-10-19",2.0423,2.0922,2.0423,2.0922,12825.0],["1999-10-20",2.0922,2.3163,1.9925,1.9925,1750275.0],["1999-10-21",2.0672,2.0672,2.0174,2.0423,3713.0],["1999-10-22",2.0174,2.0174,2.0174,2.0174,10800.0],["1999-10-25",2.0174,2.1669,2.0174,2.0672,22613.0],["1999-10-26",2.1171,2.1171,1.9925,2.0174,11138.0],["1999-10-27",2.0423,2.0423,2.0423,2.0423,675.0],["1999-10-28",2.0423,2.0423,2.0423,2.0423,6750.0],["1999-10-29",2.0423,2.0423,2.0423,2.0423,1350.0],["1999-11-01",2.0423,2.0423,2.0423,2.0423,675.0],["1999-11-02",2.0423,2.0423,2.0423,2.0423,15188.0],["1999-11-03",2.0423,2.0423,2.0423,2.0423,0.0],["1999-11-04",2.0174,2.0299,2.0174,2.0299,14850.0],["1999-11-05",2.0174,2.0174,2.0174,2.0174,2025.0],["1999-11-08",2.0174,2.0237,1.9925,1.9925,18225.0],["1999-11-09",2.005,2.0174,1.9925,1.9925,73913.0],["1999-11-10",1.9925,1.9925,1.9925,1.9925,0.0],["1999-11-11",1.9925,1.9925,1.9552,1.9552,7763.0],["1999-11-12",1.9925,1.9925,1.9925,1.9925,1350.0],["1999-11-15",1.9925,1.9925,1.9925,1.9925,0.0],["1999-11-16",2.005,2.005,2.005,2.005,17550.0],["1999-11-17",1.9925,1.9925,1.9925,1.9925,1688.0],["1999-11-18",1.9552,1.9552,1.9552,1.9552,2700.0],["1999-11-19",1.9676,1.9676,1.7933,1.8431,22613.0],["1999-11-22",1.8182,1.8182,1.8182,1.8182,38813.0],["1999-11-23",1.8182,1.8431,1.7933,1.8431,23625.0],["1999-11-24",1.8182,1.8182,1.8182,1.8182,338.0],["1999-11-26",1.8182,1.8431,1.8182,1.8431,13163.0],["1999-11-29",1.7684,1.8431,1.7684,1.7684,18225.0],["1999-11-30",1.7684,1.7684,1.7684,1.7684,8775.0],["1999-12-01",1.7684,1.7684,1.7684,1.7684,0.0],["1999-12-02",1.7684,1.7684,1.7684,1.7684,4050.0],["1999-12-03",1.7684,1.7684,1.7684,1.7684,0.0],["1999-12-06",1.7684,1.7684,1.7684,1.7684,0.0],["1999-12-07",1.7684,1.7684,1.7684,1.7684,1350.0],["1999-12-08",1.7684,1.7684,1.7684,1.7684,0.0],["1999-12-09",1.7933,1.7933,1.7933,1.7933,338.0],["1999-12-10",1.7684,1.7684,1.7684,1.7684,23625.0],["1999-12-13",1.8929,1.8929,1.8182,1.8182,31388.0],["1999-12-14",1.8182,1.8929,1.8182,1.8182,4725.0],["1999-12-15",1.8182,1.8182,1.8182,1.8182,0.0],["1999-12-16",1.8182,1.8182,1.8182,1.8182,0.0],["1999-12-17",1.8431,1.8929,1.8431,1.8929,4050.0],["1999-12-20",1.868,1.868,1.868,1.868,1688.0],["1999-12-21",1.868,1.868,1.868,1.868,0.0],["1999-12-22",1.868,1.868,1.8431,1.8431,6413.0],["1999-12-23",1.8431,1.8431,1.8431,1.8431,0.0],["1999-12-27",1.9178,1.9178,1.9178,1.9178,6750.0],["1999-12-28",1.9178,1.9178,1.9178,1.9178,0.0],["1999-12-29",1.9178,1.9427,1.9178,1.9427,6750.0],["1999-12-30",1.9427,1.9427,1.8929,1.8929,11813.0],["1999-12-31",1.8929,1.8929,1.8929,1.8929,0.0],["2000-01-03",1.7995,1.8431,1.7995,1.8182,12488.0],["2000-01-04",1.9147,1.9147,1.8182,1.868,68513.0],["2000-01-05",1.868,1.8929,1.8431,1.8431,9450.0],["2000-01-06",1.868,1.9303,1.868,1.9303,9113.0],["2000-01-07",1.9303,1.9303,1.9303,1.9303,0.0],["2000-01-10",1.9178,1.9427,1.9178,1.9427,10463.0],["2000-01-11",2.005,2.005,1.9178,1.9178,91463.0],["2000-01-12",1.9054,1.9427,1.8431,1.868,167400.0],["2000-01-13",1.9427,2.0174,1.8929,1.8929,14513.0],["2000-01-14",1.9178,1.9427,1.7933,1.9427,25650.0],["2000-01-18",1.9054,2.0174,1.8929,2.0174,80663.0],["2000-01-19",2.0174,2.1918,2.0174,2.0672,15525.0],["2000-01-20",2.0922,2.0922,2.0922,2.0922,10463.0],["2000-01-21",2.0922,2.0922,2.0922,2.0922,0.0],["2000-01-24",2.0672,2.0672,2.0423,2.0423,523125.0],["2000-01-25",2.0548,2.1669,2.0548,2.0548,108338.0],["2000-01-26",2.005,2.0672,2.005,2.0672,18900.0],["2000-01-27",2.0672,2.0672,2.0672,2.0672,0.0],["2000-01-28",2.0672,2.0672,2.0672,2.0672,0.0],["2000-01-31",2.0672,2.0672,2.0672,2.0672,0.0],["2000-02-01",1.9676,2.0922,1.9676,2.0922,75263.0],["2000-02-02",2.0672,2.0672,2.0423,2.0423,73575.0],["2000-02-03",2.1171,2.1171,2.1171,2.1171,338.0],["2000-02-04",2.1171,2.1171,2.1171,2.1171,0.0],["2000-02-07",2.0423,2.0423,2.0423,2.0423,338.0],["2000-02-08",2.0423,2.0423,2.0423,2.0423,7088.0],["2000-02-09",2.0922,2.1171,2.0672,2.1171,15525.0],["2000-02-10",2.0922,2.0922,2.0922,2.0922,3375.0],["2000-02-11",2.0922,2.0922,2.0922,2.0922,0.0],["2000-02-14",2.0672,2.0922,2.0423,2.0922,48938.0],["2000-02-15",2.0672,2.0672,2.0672,2.0672,1350.0],["2000-02-16",2.0672,2.0672,2.0423,2.0672,91125.0],["2000-02-17",2.0672,2.0672,2.0672,2.0672,22613.0],["2000-02-18",2.0672,2.0672,2.0672,2.0672,0.0],["2000-02-22",2.0797,2.1295,2.0672,2.1295,53663.0],["2000-02-23",2.1171,2.2665,2.1171,2.2416,109350.0],["2000-02-24",2.2416,2.2914,2.1918,2.2167,132300.0],["2000-02-25",2.2914,2.2914,2.2852,2.2852,35438.0],["2000-02-28",2.3288,2.3288,2.279,2.279,4725.0],["2000-02-29",2.279,2.2914,2.279,2.2914,675.0],["2000-03-01",2.279,2.279,2.254,2.254,2363.0],["2000-03-02",2.254,2.254,2.1918,2.1918,10463.0],["2000-03-03",2.279,2.279,2.2167,2.2167,25988.0],["2000-03-06",2.1918,2.2167,2.142,2.2167,11138.0],["2000-03-07",2.1918,2.1918,2.1918,2.1918,13500.0],["2000-03-08",2.1793,2.1918,2.142,2.1918,145125.0],["2000-03-09",2.2914,2.2914,2.1544,2.1669,13838.0],["2000-03-10",2.2914,2.2914,2.254,2.254,14513.0],["2000-03-13",2.254,2.254,2.254,2.254,3375.0],["2000-03-14",2.2914,2.4408,2.2914,2.3163,61763.0],["2000-03-15",2.3724,2.4907,2.3724,2.4907,27000.0],["2000-03-16",2.4907,2.6152,2.4907,2.6152,34425.0],["2000-03-17",2.6401,2.6401,2.5903,2.6401,11813.0],["2000-03-20",2.6899,2.6899,2.6899,2.6899,8775.0],["2000-03-21",2.5903,2.6401,2.4907,2.4907,22950.0],["2000-03-22",2.4907,2.4907,2.4907,2.4907,0.0],["2000-03-23",2.6401,2.6401,2.6401,2.6401,12825.0],["2000-03-24",2.5903,2.5903,2.5654,2.5654,2363.0],["2000-03-27",2.5405,2.5903,2.5156,2.5156,1013.0],["2000-03-28",2.5903,2.6401,2.4533,2.4658,38475.0],["2000-03-29",2.5903,2.5903,2.4284,2.4284,3038.0],["2000-03-30",2.4408,2.4408,2.391,2.391,44550.0],["2000-03-31",2.4658,2.4907,2.4658,2.4907,2363.0],["2000-04-03",2.391,2.5156,2.391,2.4907,9788.0],["2000-04-04",2.5156,2.5156,2.4907,2.4907,15863.0],["2000-04-05",2.4658,2.4907,2.4159,2.4408,14175.0],["2000-04-06",2.4159,2.4159,2.4159,2.4159,1013.0],["2000-04-07",2.391,2.391,2.391,2.391,675.0],["2000-04-10",2.391,2.391,2.391,2.391,0.0],["2000-04-11",2.391,2.391,2.391,2.391,1350.0],["2000-04-12",2.4159,2.4159,2.391,2.391,24975.0],["2000-04-13",2.3661,2.3661,2.3412,2.3412,5400.0],["2000-04-14",2.3412,2.3412,2.2914,2.2914,83025.0],["2000-04-17",2.3163,2.3163,2.2914,2.2914,2363.0],["2000-04-18",2.2914,2.2914,2.2914,2.2914,0.0],["2000-04-19",2.2914,2.2914,2.2914,2.2914,0.0],["2000-04-20",2.2914,2.2914,2.2914,2.2914,0.0],["2000-04-24",2.2665,2.2665,2.2665,2.2665,1013.0],["2000-04-25",2.2416,2.2416,2.2416,2.2416,5063.0],["2000-04-26",2.2416,2.2416,2.2416,2.2416,0.0],["2000-04-27",2.2416,2.2416,2.2416,2.2416,0.0],["2000-04-28",2.2416,2.2416,2.2416,2.2416,0.0],["2000-05-01",2.2416,2.2416,2.2416,2.2416,675.0],["2000-05-02",2.3474,2.3474,2.3474,2.3474,1350.0],["2000-05-03",2.3474,2.3474,2.3474,2.3474,0.0],["2000-05-04",2.3412,2.3412,2.3412,2.3412,675.0],["2000-05-05",2.3412,2.3412,2.2914,2.2914,11813.0],["2000-05-08",2.2914,2.2914,2.2914,2.2914,0.0],["2000-05-09",2.2416,2.279,2.1918,2.1918,4725.0],["2000-05-10",2.1918,2.1918,2.142,2.1918,4050.0],["2000-05-11",2.2416,2.2416,2.1918,2.1918,17550.0],["2000-05-12",2.1918,2.1918,2.1918,2.1918,9788.0],["2000-05-15",2.1918,2.1918,2.1918,2.1918,0.0],["2000-05-16",2.1918,2.2167,2.1669,2.1669,10800.0],["2000-05-17",2.1669,2.1669,2.1669,2.1669,338.0],["2000-05-18",2.1918,2.3661,2.1918,2.363,27338.0],["2000-05-19",2.2229,2.2229,2.2167,2.2167,3038.0],["2000-05-22",2.2042,2.2042,2.1046,2.198,46913.0],["2000-05-23",2.2914,2.2914,2.2914,2.2914,675.0],["2000-05-24",2.2914,2.2914,2.2914,2.2914,0.0],["2000-05-25",2.254,2.254,2.254,2.254,338.0],["2000-05-26",2.3537,2.6152,2.3474,2.4159,20925.0],["2000-05-30",2.391,2.391,2.391,2.391,3375.0],["2000-05-31",2.3412,2.3412,2.2914,2.3039,6075.0],["2000-06-01",2.3039,2.3039,2.3039,2.3039,0.0],["2000-06-02",2.391,2.391,2.2914,2.3661,16538.0],["2000-06-05",2.3412,2.3412,2.3412,2.3412,1350.0],["2000-06-06",2.3786,2.391,2.2416,2.391,10800.0],["2000-06-07",2.391,2.391,2.391,2.391,0.0],["2000-06-08",2.391,2.391,2.3879,2.391,22275.0],["2000-06-09",2.4408,2.4408,2.3661,2.3661,9113.0],["2000-06-12",2.391,2.391,2.391,2.391,1350.0],["2000-06-13",2.4035,2.4159,2.391,2.4035,91800.0],["2000-06-14",2.4471,2.4658,2.4408,2.4658,52650.0],["2000-06-15",2.4408,2.5031,2.4408,2.5031,41850.0],["2000-06-16",2.6899,2.6899,2.4844,2.5405,16200.0],["2000-06-19",2.6899,2.6899,2.5405,2.5405,9225.0],["2000-06-20",2.5405,2.5405,2.5031,2.5031,14850.0],["2000-06-21",2.5405,2.5778,2.5031,2.5031,46575.0],["2000-06-22",2.5405,2.5405,2.4658,2.4658,87075.0],["2000-06-23",2.4844,2.5592,2.4658,2.4658,5850.0],["2000-06-26",2.5031,2.5031,2.5031,2.5031,450.0],["2000-06-27",2.5031,2.5031,2.391,2.391,13725.0],["2000-06-28",2.6152,2.6152,2.335,2.335,17775.0],["2000-06-29",2.4751,2.5965,2.391,2.5965,70650.0],["2000-06-30",2.7086,2.8207,2.5405,2.5405,105975.0],["2000-07-03",2.6059,2.6152,2.5405,2.6152,38475.0],["2000-07-05",2.6152,2.6712,2.6152,2.6712,21375.0],["2000-07-06",2.6339,2.6712,2.6339,2.6712,1350.0],["2000-07-07",2.5965,2.6899,2.5965,2.6899,11250.0],["2000-07-10",2.6899,2.6899,2.6899,2.6899,450.0],["2000-07-11",2.6899,2.6899,2.6899,2.6899,0.0],["2000-07-12",2.6899,2.6899,2.6899,2.6899,225.0],["2000-07-13",2.6899,2.6899,2.5405,2.5405,39375.0],["2000-07-14",2.5218,2.6152,2.5218,2.6152,6750.0],["2000-07-17",2.5685,2.6525,2.4844,2.4844,1125.0],["2000-07-18",2.4844,2.4844,2.4844,2.4844,0.0],["2000-07-19",2.4844,2.5405,2.4844,2.5405,1125.0],["2000-07-20",2.4844,2.4844,2.391,2.391,2250.0],["2000-07-21",2.3537,2.3537,2.335,2.335,675.0],["2000-07-24",2.3163,2.3163,2.3163,2.3163,675.0],["2000-07-25",2.307,2.307,2.2603,2.2603,450.0],["2000-07-26",2.3537,2.3537,2.2229,2.2229,900.0],["2000-07-27",2.0922,2.0922,2.0922,2.0922,225.0],["2000-07-28",2.2229,2.391,2.2229,2.391,675.0],["2000-07-31",2.391,2.391,2.391,2.391,675.0],["2000-08-01",2.391,2.391,2.391,2.391,0.0],["2000-08-02",2.391,2.391,2.391,2.391,0.0],["2000-08-03",2.1295,2.1295,2.1295,2.1295,450.0],["2000-08-04",2.1295,2.1295,2.1295,2.1295,0.0],["2000-08-07",2.1295,2.1295,2.1295,2.1295,5850.0],["2000-08-08",2.1295,2.1295,2.1295,2.1295,0.0],["2000-08-09",2.1295,2.1295,2.1295,2.1295,0.0],["2000-08-10",2.0922,2.0922,2.0922,2.0922,3150.0],["2000-08-11",2.0922,2.0922,2.0922,2.0922,1125.0],["2000-08-14",2.0922,2.0922,2.0922,2.0922,0.0],["2000-08-15",2.0922,2.0922,2.0922,2.0922,0.0],["2000-08-16",2.0922,2.0922,2.0922,2.0922,0.0],["2000-08-17",2.0922,2.0922,2.0922,2.0922,2925.0],["2000-08-18",2.2229,2.2416,2.2229,2.2416,5625.0],["2000-08-21",2.0922,2.0922,2.0922,2.0922,9000.0],["2000-08-22",2.0922,2.0922,2.0922,2.0922,20250.0],["2000-08-23",2.1669,2.1669,2.1155,2.1295,10125.0],["2000-08-24",2.1108,2.1669,2.1108,2.1669,10575.0],["2000-08-25",2.1669,2.1669,2.1669,2.1669,0.0],["2000-08-28",2.1669,2.1669,2.1669,2.1669,0.0],["2000-08-29",2.1669,2.1669,2.1669,2.1669,0.0],["2000-08-30",2.1669,2.1669,2.1669,2.1669,6975.0],["2000-08-31",2.1669,2.1669,2.0548,2.1669,23625.0],["2000-09-01",2.2042,2.6899,2.2042,2.391,418500.0],["2000-09-05",2.3537,2.4097,2.3537,2.4097,3600.0],["2000-09-06",2.391,2.5405,2.391,2.5405,2925.0],["2000-09-07",2.5405,2.5778,2.5405,2.5778,5850.0],["2000-09-08",2.5405,2.5405,2.5405,2.5405,50625.0],["2000-09-11",2.5031,2.5031,2.5031,2.5031,3600.0],["2000-09-12",2.5031,2.5031,2.5031,2.5031,3825.0],["2000-09-13",2.5405,2.5405,2.5405,2.5405,4500.0],["2000-09-14",2.5405,2.5778,2.5405,2.5778,22950.0],["2000-09-15",2.5778,2.5778,2.5732,2.5778,26550.0],["2000-09-18",2.5592,2.5778,2.5592,2.5778,2250.0],["2000-09-19",2.5778,2.5778,2.5405,2.5405,11700.0],["2000-09-20",2.6152,2.6152,2.5405,2.6152,62325.0],["2000-09-21",2.5778,2.6899,2.5778,2.6899,28575.0],["2000-09-22",2.6339,2.6899,2.6152,2.6152,3375.0],["2000-09-25",2.6152,2.6152,2.6152,2.6152,2700.0],["2000-09-26",2.6152,2.6899,2.6152,2.6899,9675.0],["2000-09-27",2.6712,2.6712,2.6712,2.6712,11700.0],["2000-09-28",2.5031,2.5031,2.5031,2.5031,225.0],["2000-09-29",2.5031,2.6152,2.5031,2.6152,5175.0],["2000-10-02",2.6152,2.6152,2.6152,2.6152,11475.0],["2000-10-03",2.6152,2.6525,2.6152,2.6525,6750.0],["2000-10-04",2.6339,2.7273,2.6152,2.6152,10350.0],["2000-10-05",2.6152,2.6152,2.6152,2.6152,1800.0],["2000-10-06",2.6152,2.6152,2.6152,2.6152,0.0],["2000-10-09",2.6152,2.6339,2.6152,2.6339,4500.0],["2000-10-10",2.6339,2.6339,2.6339,2.6339,1125.0],["2000-10-11",2.6339,2.6339,2.4844,2.4844,110250.0],["2000-10-12",2.4844,2.4844,2.4844,2.4844,2250.0],["2000-10-13",2.4844,2.4844,2.4844,2.4844,0.0],["2000-10-16",2.5031,2.5031,2.5031,2.5031,4500.0],["2000-10-17",2.5031,2.5031,2.5031,2.5031,0.0],["2000-10-18",2.5405,2.7086,2.5405,2.6899,235575.0],["2000-10-19",2.5778,2.5778,2.5031,2.5031,10125.0],["2000-10-20",2.5778,2.5778,2.5031,2.5031,8100.0],["2000-10-23",2.5031,2.5031,2.5031,2.5031,225.0],["2000-10-24",2.5031,2.5031,2.5031,2.5031,0.0],["2000-10-25",2.5405,2.5405,2.3537,2.3537,4500.0],["2000-10-26",2.3537,2.3537,2.3537,2.3537,0.0],["2000-10-27",2.3163,2.3163,2.279,2.279,675.0],["2000-10-30",2.3163,2.3163,2.3163,2.3163,225.0],["2000-10-31",2.4658,2.4658,2.4658,2.4658,2700.0],["2000-11-01",2.4844,2.6899,2.4844,2.6899,50175.0],["2000-11-02",2.6852,2.6852,2.6852,2.6852,450.0],["2000-11-03",2.6852,2.6852,2.6852,2.6852,0.0],["2000-11-06",2.6852,2.6852,2.6852,2.6852,0.0],["2000-11-07",2.6199,2.6899,2.6152,2.6152,27225.0],["2000-11-08",2.6152,2.6152,2.6152,2.6152,0.0],["2000-11-09",2.5405,2.6899,2.5405,2.6152,37125.0],["2000-11-10",2.6152,2.6152,2.6152,2.6152,20475.0],["2000-11-13",2.5405,2.5778,2.5031,2.5031,11250.0],["2000-11-14",2.5778,2.8394,2.5778,2.7646,665550.0],["2000-11-15",2.802,2.802,2.7646,2.7646,900.0],["2000-11-16",2.7646,2.7646,2.6525,2.6525,4050.0],["2000-11-17",2.6525,2.6525,2.6525,2.6525,5850.0],["2000-11-20",2.6525,2.6525,2.6525,2.6525,0.0],["2000-11-21",2.6525,2.6525,2.6525,2.6525,0.0],["2000-11-22",2.6525,2.6525,2.6525,2.6525,2025.0],["2000-11-24",2.6899,2.6899,2.6152,2.6152,4050.0],["2000-11-27",2.4658,2.4658,2.4658,2.4658,1125.0],["2000-11-28",2.6152,2.6199,2.6152,2.6199,4950.0],["2000-11-29",2.6152,2.6152,2.5778,2.6152,56700.0],["2000-11-30",2.6152,2.6339,2.6152,2.6339,15525.0],["2000-12-01",2.6152,2.6152,2.6152,2.6152,2475.0],["2000-12-04",2.6152,2.6152,2.4658,2.6152,1350.0],["2000-12-05",2.6899,2.6899,2.6899,2.6899,2250.0],["2000-12-06",2.6152,2.6152,2.6152,2.6152,225.0],["2000-12-07",2.6152,2.6152,2.6152,2.6152,450.0],["2000-12-08",2.6899,2.6899,2.5778,2.6152,24300.0],["2000-12-11",2.6152,2.6152,2.6152,2.6152,18450.0],["2000-12-12",2.6152,2.6152,2.6152,2.6152,225.0],["2000-12-13",2.5778,2.5778,2.5778,2.5778,3825.0],["2000-12-14",2.5778,2.5778,2.5778,2.5778,0.0],["2000-12-15",2.6152,2.6152,2.6152,2.6152,65025.0],["2000-12-18",2.5965,2.5965,2.5965,2.5965,225.0],["2000-12-19",2.5965,2.6152,2.5965,2.5965,4050.0],["2000-12-20",2.5965,2.6058,2.2603,2.2603,50400.0],["2000-12-21",2.2603,2.6899,2.2042,2.6899,46125.0],["2000-12-22",2.6152,2.6712,2.6152,2.6152,7875.0],["2000-12-26",2.5825,2.5825,2.5825,2.5825,225.0],["2000-12-27",2.5778,2.6712,2.5778,2.6712,34875.0],["2000-12-28",2.6525,2.6525,2.6525,2.6525,1350.0],["2000-12-29",2.6526,2.6899,2.6526,2.6712,83925.0],["2001-01-02",2.6712,2.6712,2.6712,2.6712,157725.0],["2001-01-03",2.6526,2.6712,2.6526,2.6712,134550.0],["2001-01-04",2.6525,2.6525,2.6525,2.6525,2250.0],["2001-01-05",2.6525,2.6525,2.6525,2.6525,0.0],["2001-01-08",2.6525,2.6525,2.6525,2.6525,0.0],["2001-01-09",2.6899,2.8207,2.6899,2.7646,128475.0],["2001-01-10",2.8394,2.8394,2.8394,2.8394,36000.0],["2001-01-11",2.8347,2.8393,2.6899,2.6899,5175.0],["2001-01-12",2.6899,2.6899,2.6899,2.6899,0.0],["2001-01-16",2.5638,2.7273,2.5592,2.6525,22050.0],["2001-01-17",2.7086,2.7086,2.6899,2.6899,27675.0],["2001-01-18",2.7833,2.8393,2.6899,2.6899,39150.0],["2001-01-19",2.6852,2.6899,2.6852,2.6899,4500.0],["2001-01-22",2.7459,2.7459,2.5778,2.5778,5175.0],["2001-01-23",2.6899,2.6899,2.6899,2.6899,9225.0],["2001-01-24",2.6899,2.6899,2.6899,2.6899,0.0],["2001-01-25",2.6899,2.6899,2.6899,2.6899,0.0],["2001-01-26",2.6899,2.6899,2.6899,2.6899,0.0],["2001-01-29",2.6899,2.6899,2.6899,2.6899,0.0],["2001-01-30",2.6899,2.6899,2.6526,2.6899,16650.0],["2001-01-31",2.6852,2.9888,2.6852,2.9888,58950.0],["2001-02-01",2.9888,2.9888,2.8394,2.8394,45900.0],["2001-02-02",2.8394,2.8394,2.8394,2.8394,230625.0],["2001-02-05",2.8067,2.8067,2.7646,2.7646,1125.0],["2001-02-06",2.6526,2.7273,2.6526,2.7273,2475.0],["2001-02-07",2.6899,2.6899,2.6899,2.6899,4050.0],["2001-02-08",2.6946,2.6946,2.6899,2.6899,2025.0],["2001-02-09",2.6899,2.6899,2.6899,2.6899,0.0],["2001-02-12",2.6899,2.6899,2.6899,2.6899,0.0],["2001-02-13",2.7273,2.7273,2.7273,2.7273,1350.0],["2001-02-14",2.746,2.746,2.6899,2.6899,5175.0],["2001-02-15",2.7273,2.7273,2.7273,2.7273,10350.0],["2001-02-16",2.7273,2.7273,2.6899,2.6899,15525.0],["2001-02-20",2.7273,2.7273,2.7273,2.7273,225.0],["2001-02-21",2.7273,2.7273,2.6899,2.6899,4725.0],["2001-02-22",2.7273,2.7319,2.7273,2.7273,3600.0],["2001-02-23",2.7273,2.7273,2.7273,2.7273,0.0],["2001-02-26",2.7273,2.7273,2.7273,2.7273,0.0],["2001-02-27",2.7273,2.7273,2.7273,2.7273,1575.0],["2001-02-28",2.7273,2.7273,2.7273,2.7273,0.0],["2001-03-01",2.7273,2.7273,2.7273,2.7273,0.0],["2001-03-02",2.8394,2.8394,2.8394,2.8394,12600.0],["2001-03-05",2.9888,2.9888,2.8394,2.8394,6750.0],["2001-03-06",2.9514,3.1382,2.9514,2.9888,37350.0],["2001-03-07",2.9888,3.1382,2.9888,3.1382,40500.0],["2001-03-08",3.1009,3.1382,2.9888,2.9888,2700.0],["2001-03-09",3.0261,3.0261,3.0261,3.0261,450.0],["2001-03-12",3.2083,3.2083,3.2083,3.2083,675.0],["2001-03-13",3.2036,3.2129,3.1382,3.1382,1125.0],["2001-03-14",3.1382,3.1382,3.1382,3.1382,4725.0],["2001-03-15",3.2129,3.2129,3.2129,3.2129,2250.0],["2001-03-16",3.2129,3.325,3.1756,3.325,29250.0],["2001-03-19",3.2503,3.2503,3.0075,3.2503,11475.0],["2001-03-20",3.325,3.325,3.1943,3.2129,11700.0],["2001-03-21",3.2503,3.2877,3.2129,3.2503,9450.0],["2001-03-22",3.2503,3.2503,3.2503,3.2503,0.0],["2001-03-23",3.2129,3.2503,3.2129,3.2129,28125.0],["2001-03-26",3.2503,3.2503,3.2129,3.2129,1125.0],["2001-03-27",3.2129,3.2129,3.1382,3.1382,26100.0],["2001-03-28",3.1382,3.1382,3.1009,3.1382,18900.0],["2001-03-29",3.1382,3.1756,3.1382,3.1756,3825.0],["2001-03-30",3.1756,3.1756,3.1756,3.1756,900.0],["2001-04-02",3.1756,3.1756,3.1756,3.1756,0.0],["2001-04-03",3.1055,3.2503,3.1009,3.2129,24750.0],["2001-04-04",3.2503,3.2877,3.2129,3.2877,21825.0],["2001-04-05",3.2877,3.325,3.2877,3.325,26325.0],["2001-04-06",3.2877,3.2877,3.2877,3.2877,7875.0],["2001-04-09",3.2129,3.2129,3.2129,3.2129,6300.0],["2001-04-10",3.2129,3.2129,3.2129,3.2129,0.0],["2001-04-11",3.2129,3.2129,3.2129,3.2129,10125.0],["2001-04-12",3.2877,3.2877,3.2877,3.2877,450.0],["2001-04-16",3.2877,3.2877,3.2877,3.2877,0.0],["2001-04-17",3.2129,3.2129,3.2129,3.2129,26100.0],["2001-04-18",3.2877,3.2877,3.2129,3.2129,16875.0],["2001-04-19",3.2877,3.4341,3.2727,3.2877,117450.0],["2001-04-20",3.2757,3.2757,2.8274,3.2339,14625.0],["2001-04-23",3.2339,3.2339,3.2339,3.2339,0.0],["2001-04-24",3.2877,3.2877,3.2877,3.2877,2475.0],["2001-04-25",3.3056,3.4072,3.3056,3.3833,5625.0],["2001-04-26",3.2877,3.4371,3.2877,3.4371,4725.0],["2001-04-27",3.4371,3.4371,3.4371,3.4371,0.0],["2001-04-30",3.7509,4.0349,3.7509,4.0349,10575.0],["2001-05-01",3.736,3.736,3.736,3.736,10350.0],["2001-05-02",3.5865,3.5865,3.5298,3.5298,450.0],["2001-05-03",3.5298,3.5298,3.5298,3.5298,0.0],["2001-05-04",3.5298,3.5298,3.5298,3.5298,0.0],["2001-05-07",3.5298,3.5298,3.5298,3.5298,0.0],["2001-05-08",3.5298,3.5298,3.5298,3.5298,0.0],["2001-05-09",3.9004,3.9004,3.9004,3.9004,1125.0],["2001-05-10",3.5895,3.736,3.5895,3.6015,10125.0],["2001-05-11",3.5865,3.5865,3.5865,3.5865,450.0],["2001-05-14",3.736,3.736,3.736,3.736,225.0],["2001-05-15",3.7719,3.7719,3.733,3.733,2475.0],["2001-05-16",3.733,3.7509,3.4969,3.7509,2475.0],["2001-05-17",3.7509,3.7509,3.4969,3.4969,900.0],["2001-05-18",3.4969,3.5686,3.4371,3.5686,1350.0],["2001-05-21",3.4371,3.736,3.4371,3.736,12825.0],["2001-05-22",3.7509,3.7509,3.5895,3.5895,1800.0],["2001-05-23",3.736,3.736,3.5895,3.736,6975.0],["2001-05-24",3.7509,3.7509,3.5865,3.6912,13500.0],["2001-05-25",3.6971,3.6971,3.6105,3.6105,4275.0],["2001-05-29",3.736,3.736,3.736,3.736,900.0],["2001-05-30",3.736,3.736,3.736,3.736,2700.0],["2001-05-31",3.736,3.736,3.6941,3.7061,53100.0],["2001-06-01",3.6702,3.6702,3.5985,3.5985,675.0],["2001-06-04",3.5865,3.5895,3.5865,3.5865,10350.0],["2001-06-05",3.6463,3.6463,3.6463,3.6463,900.0],["2001-06-06",3.5865,3.5865,3.5567,3.5865,20700.0],["2001-06-07",3.5865,3.5865,3.5865,3.5865,1125.0],["2001-06-08",3.736,3.8824,3.6643,3.8406,149625.0],["2001-06-11",3.7061,3.8854,3.7031,3.8854,122400.0],["2001-06-12",3.8854,3.9153,3.8256,3.8615,17325.0],["2001-06-13",3.9452,3.9601,3.9452,3.9601,1800.0],["2001-06-14",3.9601,3.9601,3.9601,3.9601,900.0],["2001-06-15",3.8884,3.8884,3.8705,3.8854,190575.0],["2001-06-18",3.8854,3.8854,3.8645,3.8645,6525.0],["2001-06-19",3.8496,3.8675,3.8496,3.8675,5175.0],["2001-06-20",3.8406,3.8466,3.8107,3.8466,10350.0],["2001-06-21",3.8854,3.8854,3.8107,3.8854,3375.0],["2001-06-22",3.8854,3.8854,3.8854,3.8854,0.0],["2001-06-25",3.8854,3.8854,3.8854,3.8854,0.0],["2001-06-26",3.8107,3.8107,3.8107,3.8107,2025.0],["2001-06-27",3.8107,3.8107,3.8107,3.8107,0.0],["2001-06-28",3.7838,4.3039,3.7838,3.8705,147375.0],["2001-06-29",3.8107,3.9303,3.8107,3.9303,1125.0],["2001-07-02",3.736,3.736,3.736,3.736,3375.0],["2001-07-03",3.736,3.736,3.736,3.736,0.0],["2001-07-05",3.8107,3.9303,3.8107,3.8107,6300.0],["2001-07-06",3.8107,4.1843,3.8107,4.1843,12825.0],["2001-07-09",3.9153,4.0199,3.9153,4.005,4500.0],["2001-07-10",3.8555,3.9751,3.8555,3.8854,36675.0],["2001-07-11",3.8854,3.8854,3.8854,3.8854,8325.0],["2001-07-12",3.8436,3.8436,3.8406,3.8406,9225.0],["2001-07-13",3.8854,3.9034,3.8854,3.9004,66825.0],["2001-07-16",3.9004,3.9004,3.9004,3.9004,0.0],["2001-07-17",3.9601,4.2022,3.9601,4.1963,91800.0],["2001-07-18",4.2082,4.2082,4.1783,4.1992,82125.0],["2001-07-19",4.3039,4.3068,4.3039,4.3068,675.0],["2001-07-20",4.1843,4.3218,4.1843,4.3218,10800.0],["2001-07-23",4.3786,4.4234,4.3337,4.4234,39375.0],["2001-07-24",4.3337,4.4533,4.259,4.259,20025.0],["2001-07-25",4.2172,4.4682,4.1723,4.1843,39825.0],["2001-07-26",4.4652,4.4802,4.274,4.4802,40500.0],["2001-07-27",4.4682,4.4832,4.4623,4.4682,10575.0],["2001-07-30",4.4802,4.8179,4.4772,4.7821,43650.0],["2001-07-31",4.8239,5.2274,4.7073,5.1108,103275.0],["2001-08-01",5.1586,6.0523,5.1557,5.4097,70200.0],["2001-08-02",5.3798,5.3798,4.8418,5.3798,67950.0],["2001-08-03",5.32,5.32,5.0511,5.2304,4950.0],["2001-08-06",5.2842,5.2842,4.9166,5.1258,8100.0],["2001-08-07",5.0511,5.057,4.4085,4.6326,16425.0],["2001-08-08",4.6326,5.0062,4.6296,4.7821,12600.0],["2001-08-09",4.6027,4.7552,4.4832,4.6775,10125.0],["2001-08-10",4.6924,4.6924,4.528,4.528,1800.0],["2001-08-13",4.6894,4.9315,4.3337,4.9315,44325.0],["2001-08-14",4.9166,4.9315,4.7432,4.7821,6300.0],["2001-08-15",4.7821,4.7821,4.7821,4.7821,2925.0],["2001-08-16",4.7372,4.7761,4.4832,4.7761,3375.0],["2001-08-17",4.4981,4.4981,4.3487,4.3487,4050.0],["2001-08-20",4.3517,4.7761,4.3517,4.7761,7650.0],["2001-08-21",4.6625,4.6625,4.4413,4.4413,3600.0],["2001-08-22",4.4862,4.6326,4.3487,4.6326,19575.0],["2001-08-23",4.6266,4.6625,4.4085,4.4981,3375.0],["2001-08-24",4.543,4.6326,4.4981,4.5728,3375.0],["2001-08-27",4.2441,4.4204,4.2441,4.2949,11700.0],["2001-08-28",4.4055,4.4085,4.3337,4.3337,4050.0],["2001-08-29",4.3636,4.3636,4.2441,4.2441,900.0],["2001-08-30",4.1992,4.4085,4.0976,4.3337,6075.0],["2001-08-31",4.3188,4.4682,4.259,4.4234,5850.0],["2001-09-04",4.4802,4.4832,4.3039,4.4832,2250.0],["2001-09-05",4.3188,4.3188,4.3188,4.3188,225.0],["2001-09-06",4.4832,4.4832,4.4832,4.4832,225.0],["2001-09-07",4.4085,4.4085,3.99,3.99,13725.0],["2001-09-10",3.99,4.1963,3.99,4.0946,5625.0],["2001-09-17",3.5865,4.2097,3.5865,4.0125,72750.0],["2001-09-18",4.0349,4.0349,3.99,4.0259,2550.0],["2001-09-19",3.9676,3.9676,3.3624,3.7883,15150.0],["2001-09-20",3.5641,3.5865,3.5641,3.5641,13950.0],["2001-09-21",3.6986,3.6986,3.3624,3.4745,20700.0],["2001-09-24",3.4745,3.4745,3.4745,3.4745,1500.0],["2001-09-25",3.479,3.479,3.479,3.479,600.0],["2001-09-26",3.5193,3.5462,3.5193,3.5462,2850.0],["2001-09-27",3.4745,3.4745,3.4072,3.4072,8400.0],["2001-09-28",3.4072,3.5686,3.4072,3.5686,6750.0],["2001-10-01",3.5686,3.5686,3.5686,3.5686,0.0],["2001-10-02",3.6986,3.6986,3.6986,3.6986,3450.0],["2001-10-03",3.6986,3.6986,3.6986,3.6986,0.0],["2001-10-04",3.6986,3.6986,3.6986,3.6986,0.0],["2001-10-05",3.6314,3.6314,3.6314,3.6314,750.0],["2001-10-08",3.6314,3.6314,3.6314,3.6314,0.0],["2001-10-09",3.6314,3.6314,3.6314,3.6314,0.0],["2001-10-10",3.8331,3.8331,3.8331,3.8331,750.0],["2001-10-11",3.8331,3.8331,3.8331,3.8331,0.0],["2001-10-12",3.8331,3.8331,3.8331,3.8331,0.0],["2001-10-15",3.8331,3.8331,3.8331,3.8331,0.0],["2001-10-16",3.8331,3.8331,3.8331,3.8331,0.0],["2001-10-17",3.6359,3.6359,3.6359,3.6359,300.0],["2001-10-18",3.6403,3.6403,3.6403,3.6403,300.0],["2001-10-19",3.6403,3.6403,3.6403,3.6403,0.0],["2001-10-22",3.6403,3.6403,3.5865,3.5865,5400.0],["2001-10-23",3.5865,3.5865,3.5865,3.5865,9300.0],["2001-10-24",3.5865,3.5865,3.5865,3.5865,0.0],["2001-10-25",3.591,3.6762,3.5865,3.5865,2100.0],["2001-10-26",3.5865,3.5865,3.5865,3.5865,22050.0],["2001-10-29",3.6986,3.6986,3.5417,3.5417,10800.0],["2001-10-30",3.4969,3.5865,3.4969,3.5865,1800.0],["2001-10-31",3.5865,3.5865,3.5865,3.5865,0.0],["2001-11-01",3.5417,3.6314,3.5417,3.6314,3750.0],["2001-11-02",3.8555,3.8555,3.8555,3.8555,750.0],["2001-11-05",3.9004,3.9004,3.9004,3.9004,300.0],["2001-11-06",3.9049,3.9676,3.9049,3.9676,900.0],["2001-11-07",3.9228,3.9228,3.609,3.6314,12450.0],["2001-11-08",3.8555,3.8555,3.8555,3.8555,750.0],["2001-11-09",3.8555,3.8555,3.8555,3.8555,0.0],["2001-11-12",3.6314,3.6359,3.609,3.6314,14550.0],["2001-11-13",3.6314,3.7435,3.6314,3.7435,8400.0],["2001-11-14",3.7435,3.7435,3.7435,3.7435,0.0],["2001-11-15",3.7435,3.7435,3.7435,3.7435,0.0],["2001-11-16",3.6314,3.6314,3.6314,3.6314,3900.0],["2001-11-19",3.6314,3.6314,3.6224,3.6224,9900.0],["2001-11-20",3.6224,3.6224,3.6224,3.6224,0.0],["2001-11-21",3.609,3.609,3.3624,3.3624,6000.0],["2001-11-23",3.4521,3.4521,3.4521,3.4521,150.0],["2001-11-26",3.4521,3.4521,3.4521,3.4521,0.0],["2001-11-27",3.5193,3.5193,3.4521,3.4521,900.0],["2001-11-28",3.4969,3.8555,3.4924,3.5865,6450.0],["2001-11-29",3.5193,3.5193,3.4521,3.4521,12600.0],["2001-11-30",3.5865,3.5865,3.4072,3.4072,6750.0],["2001-12-03",3.4072,3.4072,3.4072,3.4072,0.0],["2001-12-04",3.3624,3.3624,3.3624,3.3624,1650.0],["2001-12-05",3.3624,3.3624,3.3624,3.3624,0.0],["2001-12-06",3.2055,3.2727,3.1831,3.2727,3150.0],["2001-12-07",3.2727,3.3624,3.2727,3.3624,1500.0],["2001-12-10",3.3534,3.3534,3.2862,3.3176,2550.0],["2001-12-11",3.3624,3.3624,3.3176,3.3176,5100.0],["2001-12-12",3.3176,3.3176,3.3176,3.3176,4500.0],["2001-12-13",3.3176,3.6314,3.2503,3.5865,51300.0],["2001-12-14",3.7883,3.8107,3.3669,3.3669,1050.0],["2001-12-17",3.4072,3.5865,3.1606,3.5865,77400.0],["2001-12-18",3.6986,3.6986,3.5865,3.5865,3000.0],["2001-12-19",3.3669,3.3669,3.3669,3.3669,300.0],["2001-12-20",3.5865,3.5865,3.3669,3.3669,600.0],["2001-12-21",3.3624,3.5865,3.3624,3.5865,30750.0],["2001-12-24",3.5865,3.5865,3.5865,3.5865,0.0],["2001-12-26",3.3624,3.3669,3.3624,3.3624,26700.0],["2001-12-27",3.3624,3.5193,3.3579,3.5193,48600.0],["2001-12-28",3.3669,3.3669,3.3624,3.3624,1200.0],["2001-12-31",3.3624,3.3669,3.3624,3.3669,3300.0],["2002-01-02",3.3714,3.5865,3.3714,3.5865,900.0],["2002-01-03",3.5821,3.5821,3.5776,3.5776,2100.0],["2002-01-04",3.5238,3.5238,3.3848,3.3848,4050.0],["2002-01-07",3.3848,3.3848,3.3848,3.3848,900.0],["2002-01-08",3.5103,3.5103,3.5103,3.5103,1200.0],["2002-01-09",3.4117,3.5552,3.4072,3.5552,86850.0],["2002-01-10",3.4296,3.4296,3.4296,3.4296,1800.0],["2002-01-11",3.4296,3.5417,3.4296,3.5417,75150.0],["2002-01-14",3.5821,3.5821,3.4521,3.4521,1650.0],["2002-01-15",3.4745,3.4745,3.4745,3.4745,900.0],["2002-01-16",3.4745,3.4745,3.4745,3.4745,0.0],["2002-01-17",3.3983,3.4521,3.3624,3.3624,5550.0],["2002-01-18",3.3624,3.3624,3.3624,3.3624,0.0],["2002-01-22",3.3624,3.3624,3.3624,3.3624,0.0],["2002-01-23",3.5552,3.8914,3.5193,3.8914,13050.0],["2002-01-24",3.6986,4.5953,3.6314,3.8331,55200.0],["2002-01-25",3.6986,3.6986,3.5865,3.5865,8400.0],["2002-01-28",3.5641,3.5641,3.1248,3.1248,13350.0],["2002-01-29",3.4072,3.4072,3.1606,3.1606,13350.0],["2002-01-30",3.3176,3.5865,3.3176,3.5865,49200.0],["2002-01-31",3.5865,3.5865,3.5865,3.5865,1800.0],["2002-02-01",3.5507,3.5821,3.5507,3.5821,1950.0],["2002-02-04",3.5865,3.5865,3.3624,3.3624,4950.0],["2002-02-05",3.3714,3.3714,3.3624,3.3624,12450.0],["2002-02-06",3.3624,3.3624,3.3534,3.3624,8700.0],["2002-02-07",3.3624,3.3624,3.3624,3.3624,0.0],["2002-02-08",3.3624,3.5865,3.3624,3.5865,2250.0],["2002-02-11",3.5865,3.5865,3.5865,3.5865,450.0],["2002-02-12",3.5865,3.5865,3.5865,3.5865,25200.0],["2002-02-13",3.3848,3.3848,3.3848,3.3848,150.0],["2002-02-14",3.609,3.609,3.609,3.609,150.0],["2002-02-15",3.3624,3.3938,3.2503,3.3669,67950.0],["2002-02-19",3.4745,3.5821,3.3624,3.3624,33450.0],["2002-02-20",3.3624,3.5865,3.1427,3.1831,9450.0],["2002-02-21",3.3848,3.3848,3.1831,3.1831,1200.0],["2002-02-22",3.1427,3.1427,3.1382,3.1382,1500.0],["2002-02-25",3.1337,3.1337,2.9589,2.9589,4950.0],["2002-02-26",2.9813,3.1158,2.9634,3.0261,10500.0],["2002-02-27",3.1382,3.1382,3.1382,3.1382,34200.0],["2002-02-28",3.1382,3.2503,3.1382,3.2503,600.0],["2002-03-01",3.331,3.331,3.331,3.331,300.0],["2002-03-04",3.2503,3.3624,3.2503,3.3624,750.0],["2002-03-05",3.3624,3.4745,3.1831,3.1831,1950.0],["2002-03-06",3.4745,3.5193,3.3938,3.3938,1650.0],["2002-03-07",3.461,3.5865,3.461,3.5283,6150.0],["2002-03-08",3.5865,3.6852,3.5865,3.5865,19350.0],["2002-03-11",3.5821,3.5821,3.4745,3.4745,750.0],["2002-03-12",3.4521,3.609,3.4072,3.4117,7800.0],["2002-03-13",3.4027,3.6314,3.3848,3.4565,1800.0],["2002-03-14",3.591,3.7659,3.5865,3.6134,7350.0],["2002-03-15",3.7659,3.7704,3.3893,3.5865,10200.0],["2002-03-18",3.5865,3.5865,3.4745,3.5865,2850.0],["2002-03-19",3.5641,3.5641,3.4745,3.4745,1050.0],["2002-03-20",3.3893,3.3893,3.3893,3.3893,450.0],["2002-03-21",3.4969,3.5596,3.4969,3.5596,900.0],["2002-03-22",3.5417,3.5417,3.5372,3.5372,3150.0],["2002-03-25",3.4879,3.5372,3.461,3.5372,3900.0],["2002-03-26",3.544,3.5485,3.5305,3.5305,8850.0],["2002-03-27",3.517,3.5485,3.517,3.544,1350.0],["2002-03-28",3.544,3.544,3.526,3.526,4350.0],["2002-04-01",3.526,3.5485,3.3733,3.3733,2700.0],["2002-04-02",3.544,3.544,3.5215,3.5215,2550.0],["2002-04-03",3.4766,3.5215,3.4766,3.4811,4050.0],["2002-04-04",3.5215,3.5215,3.5215,3.5215,750.0],["2002-04-05",3.5215,3.5215,3.4766,3.4766,1950.0],["2002-04-08",3.3778,3.517,3.3688,3.5125,3900.0],["2002-04-09",3.5125,3.5485,3.5125,3.517,6300.0],["2002-04-10",3.5215,3.5215,3.4541,3.4586,2850.0],["2002-04-11",3.4541,3.4991,3.4541,3.4991,900.0],["2002-04-12",3.4991,3.5709,3.3688,3.5709,16200.0],["2002-04-15",3.5934,3.7955,3.5934,3.7775,22200.0],["2002-04-16",3.8584,3.8584,3.8135,3.818,3750.0],["2002-04-17",3.773,3.9078,3.7506,3.773,20850.0],["2002-04-18",3.773,3.773,3.7686,3.7686,3750.0],["2002-04-19",3.7686,3.773,3.7416,3.7686,2100.0],["2002-04-22",3.773,3.773,3.6832,3.7506,2400.0],["2002-04-23",3.773,3.773,3.7057,3.7686,5700.0],["2002-04-24",3.7686,3.773,3.7102,3.773,1800.0],["2002-04-25",3.773,3.773,3.7686,3.7686,1200.0],["2002-04-26",3.7686,3.773,3.6832,3.6832,13650.0],["2002-04-29",3.7641,3.7641,3.6608,3.6608,12450.0],["2002-04-30",3.6518,3.6922,3.5934,3.6922,13950.0],["2002-05-01",3.6877,3.773,3.6877,3.773,9600.0],["2002-05-02",3.8629,3.8629,3.7147,3.7147,27450.0],["2002-05-03",3.7147,3.7147,3.7147,3.7147,0.0],["2002-05-06",3.7147,3.7236,3.7147,3.7236,1050.0],["2002-05-07",3.7596,3.773,3.7102,3.773,4800.0],["2002-05-08",3.773,3.773,3.7596,3.773,11250.0],["2002-05-09",3.773,3.818,3.773,3.7775,93900.0],["2002-05-10",3.818,3.818,3.818,3.818,150.0],["2002-05-13",3.818,4.0381,3.773,3.9976,4950.0],["2002-05-14",3.9303,4.0336,3.9303,3.9437,2550.0],["2002-05-15",3.9303,3.9303,3.818,3.818,300.0],["2002-05-16",3.7057,3.9258,3.6967,3.9258,1800.0],["2002-05-17",3.6832,3.6832,3.6832,3.6832,900.0],["2002-05-20",3.6787,3.9347,3.6787,3.9347,2400.0],["2002-05-21",3.6158,3.9303,3.6158,3.9303,2850.0],["2002-05-22",3.9303,3.9303,3.8764,3.8764,3450.0],["2002-05-23",3.8764,3.8764,3.6248,3.8045,17700.0],["2002-05-24",3.6428,3.818,3.6428,3.818,2550.0],["2002-05-28",3.6293,3.8853,3.6293,3.818,6000.0],["2002-05-29",3.8045,3.8045,3.8045,3.8045,150.0],["2002-05-30",3.7057,3.809,3.7057,3.8045,1200.0],["2002-05-31",3.8135,3.818,3.8135,3.818,5850.0],["2002-06-03",3.818,3.818,3.7281,3.7281,4950.0],["2002-06-04",3.7281,3.7281,3.6742,3.7281,3150.0],["2002-06-05",3.6203,3.6428,3.6203,3.6428,1800.0],["2002-06-06",3.6697,3.6697,3.4137,3.4137,15900.0],["2002-06-07",3.3913,3.3913,3.3913,3.3913,150.0],["2002-06-10",3.4137,3.4137,3.3913,3.3913,900.0],["2002-06-11",3.6069,3.7057,3.5934,3.7057,6600.0],["2002-06-12",3.535,3.7057,3.3733,3.7057,3600.0],["2002-06-13",3.5934,3.7057,3.5934,3.6518,2400.0],["2002-06-14",3.6787,3.6787,3.6069,3.6787,2850.0],["2002-06-17",3.7012,3.7281,3.6428,3.6832,11700.0],["2002-06-18",3.6832,3.6832,3.6652,3.6652,2100.0],["2002-06-19",3.6832,3.7281,3.4002,3.4811,13350.0],["2002-06-20",3.5035,3.6832,3.5035,3.5709,2700.0],["2002-06-21",3.6608,3.6832,3.526,3.526,6450.0],["2002-06-24",3.526,3.6787,3.526,3.6787,2700.0],["2002-06-25",3.6742,3.6787,3.4182,3.6024,6000.0],["2002-06-26",3.6856,3.6901,3.6856,3.6901,4950.0],["2002-06-27",3.5686,3.7351,3.5686,3.6901,84900.0],["2002-06-28",3.5686,3.7576,3.1231,3.1276,182700.0],["2002-07-01",3.1276,3.2671,3.0691,3.1501,19500.0],["2002-07-02",3.0241,3.3301,2.9971,3.2041,11550.0],["2002-07-03",3.2176,3.3256,3.1591,3.3256,3450.0],["2002-07-05",3.3751,3.3751,3.3751,3.3751,1500.0],["2002-07-08",3.3346,3.3751,3.2266,3.2266,2700.0],["2002-07-09",3.2986,3.3751,3.2851,3.3571,14250.0],["2002-07-10",3.3751,3.3751,3.3391,3.3706,6150.0],["2002-07-11",3.3751,3.3751,3.3751,3.3751,150.0],["2002-07-12",3.3526,3.3751,3.3526,3.3571,7950.0],["2002-07-15",3.3526,3.3751,3.3076,3.3751,11700.0],["2002-07-16",3.3481,3.3751,3.3481,3.3526,7950.0],["2002-07-17",3.3526,3.3751,3.3526,3.3751,6750.0],["2002-07-18",3.3751,3.3751,2.9926,3.0826,37800.0],["2002-07-19",3.0826,3.2131,2.8351,2.8351,12900.0],["2002-07-22",3.0736,3.0736,2.7676,3.0556,4800.0],["2002-07-23",3.0376,3.0376,2.8576,2.8576,29550.0],["2002-07-24",2.7901,2.7901,2.6776,2.7361,4650.0],["2002-07-25",2.7541,2.8126,2.6236,2.7361,3750.0],["2002-07-26",2.6506,2.7001,2.6416,2.7001,37950.0],["2002-07-29",2.7001,2.7001,2.6776,2.7001,19050.0],["2002-07-30",2.8216,2.8216,2.6956,2.7541,40650.0],["2002-07-31",2.7541,2.7541,2.7541,2.7541,1050.0],["2002-08-01",2.7046,2.8126,2.7001,2.7676,4500.0],["2002-08-02",2.7226,2.7271,2.7226,2.7226,3000.0],["2002-08-05",2.7001,2.7001,2.6776,2.6776,18300.0],["2002-08-06",2.6776,2.7901,2.6776,2.6821,9600.0],["2002-08-07",2.8351,3.1051,2.7631,3.1051,8550.0],["2002-08-08",3.2131,3.2131,2.9251,3.1771,1500.0],["2002-08-09",3.1726,3.1726,3.0736,3.0736,1350.0],["2002-08-12",3.0601,3.0691,3.0601,3.0691,1500.0],["2002-08-13",3.0736,3.0736,3.0601,3.0601,2100.0],["2002-08-14",3.1501,3.1591,3.1051,3.1321,2700.0],["2002-08-15",3.1051,3.2986,3.0601,3.1276,6150.0],["2002-08-16",3.1906,3.3301,3.1906,3.2131,3750.0],["2002-08-19",3.1771,3.1996,3.1771,3.1996,450.0],["2002-08-20",3.3661,3.3661,3.2581,3.2626,1800.0],["2002-08-21",3.1816,3.5911,3.1816,3.4471,16800.0],["2002-08-22",3.0736,3.2491,3.0736,3.2491,1950.0],["2002-08-23",3.2716,3.2716,3.0781,3.0826,1500.0],["2002-08-26",3.1006,3.2131,3.1006,3.2131,1800.0],["2002-08-27",3.0781,3.1321,2.8576,2.9296,4200.0],["2002-08-28",2.9296,2.9296,2.8126,2.8126,1500.0],["2002-08-29",2.7451,2.7451,2.7451,2.7451,750.0],["2002-08-30",2.9206,2.9206,2.8351,2.8351,450.0],["2002-09-03",2.8351,2.8351,2.5876,2.5966,4500.0],["2002-09-04",2.5966,2.9206,2.5966,2.9206,1200.0],["2002-09-05",2.6551,3.2761,2.5966,2.6191,7500.0],["2002-09-06",3.2761,3.3301,3.0511,3.3301,5250.0],["2002-09-09",2.9386,3.1996,2.9251,3.1996,1950.0],["2002-09-10",3.2176,3.2176,3.0601,3.1861,1650.0],["2002-09-11",3.2176,3.2176,2.9431,2.9431,1050.0],["2002-09-12",2.9431,2.9431,2.9296,2.9296,1050.0],["2002-09-13",2.9251,2.9656,2.9251,2.9251,3900.0],["2002-09-16",2.9251,2.9251,2.9251,2.9251,0.0],["2002-09-17",3.0016,3.0016,2.9701,2.9701,3450.0],["2002-09-18",2.9746,3.0241,2.9746,3.0241,750.0],["2002-09-19",2.9746,2.9746,2.9701,2.9701,900.0],["2002-09-20",3.2761,3.2761,3.0646,3.1951,16200.0],["2002-09-23",3.1366,3.2491,3.1366,3.2446,3300.0],["2002-09-24",3.1951,3.2401,3.1051,3.1726,4200.0],["2002-09-25",3.1501,3.1501,3.1321,3.1501,1800.0],["2002-09-26",3.2471,3.2471,3.1569,3.1975,600.0],["2002-09-27",3.202,3.2425,3.1343,3.1343,3450.0],["2002-09-30",3.1253,3.1253,3.0125,3.0125,2250.0],["2002-10-01",2.9765,2.9765,2.7871,2.8592,14850.0],["2002-10-02",2.8727,2.8727,2.7645,2.8141,2250.0],["2002-10-03",2.8637,2.8637,2.8592,2.8637,4200.0],["2002-10-04",2.7961,2.7961,2.7961,2.7961,1200.0],["2002-10-07",2.778,2.778,2.6067,2.6427,7500.0],["2002-10-08",3.1118,3.1118,2.7059,2.7059,7350.0],["2002-10-09",2.6608,2.7014,2.5931,2.5931,23550.0],["2002-10-10",2.548,2.5841,2.548,2.5525,3300.0],["2002-10-11",2.53,2.9133,2.53,2.7059,20250.0],["2002-10-14",2.778,2.778,2.6698,2.6698,900.0],["2002-10-15",2.8592,2.8637,2.4127,2.4398,26250.0],["2002-10-16",2.5165,2.6202,2.3361,2.6202,12150.0],["2002-10-17",2.6743,2.9224,2.6202,2.8186,112350.0],["2002-10-18",2.8637,2.9269,2.8051,2.9269,10800.0],["2002-10-21",2.9269,3.0441,2.76,3.0441,110550.0],["2002-10-22",2.981,3.0757,2.981,3.0757,900.0],["2002-10-23",3.0261,3.0892,2.9765,3.0892,27000.0],["2002-10-24",3.0576,3.0757,2.9178,3.0441,13050.0],["2002-10-25",3.0757,3.0757,3.0486,3.0757,5700.0],["2002-10-28",3.0712,3.0712,3.0396,3.0396,600.0],["2002-10-29",3.0757,3.1884,3.0712,3.1884,7950.0],["2002-10-30",3.1929,3.1929,3.1929,3.1929,2100.0],["2002-10-31",3.1929,3.1929,3.1929,3.1929,0.0],["2002-11-01",3.1929,3.2696,3.1749,3.2696,4350.0],["2002-11-04",3.229,3.2922,3.2245,3.2741,12750.0],["2002-11-05",3.3012,3.6078,3.3012,3.6078,8100.0],["2002-11-06",3.5582,3.5582,3.432,3.5222,8850.0],["2002-11-07",3.5627,3.5627,3.4996,3.5131,30750.0],["2002-11-08",3.6078,3.6078,3.4906,3.5627,33300.0],["2002-11-11",3.5627,3.5627,3.5267,3.5582,600.0],["2002-11-12",3.6033,3.6033,3.5447,3.5808,1650.0],["2002-11-13",3.5808,3.5808,3.4861,3.4906,2550.0],["2002-11-14",3.5627,3.5627,3.4094,3.5447,22050.0],["2002-11-15",3.5627,3.5627,3.5447,3.5627,11550.0],["2002-11-18",3.4004,3.5086,3.4004,3.5086,1050.0],["2002-11-19",3.5808,3.5808,3.2967,3.3373,16800.0],["2002-11-20",3.45,3.4861,3.4094,3.4861,23100.0],["2002-11-21",3.5763,3.6259,3.5763,3.6169,5550.0],["2002-11-22",3.6304,3.6755,3.6304,3.6755,300.0],["2002-11-25",3.6304,3.6845,3.3147,3.3147,12150.0],["2002-11-26",3.3192,3.3553,3.2471,3.3553,2550.0],["2002-11-27",3.4004,3.4906,3.3643,3.4906,4500.0],["2002-11-29",3.4861,3.4906,3.2606,3.468,11100.0],["2002-12-02",3.3553,3.468,3.2606,3.3012,5400.0],["2002-12-03",3.3057,3.3057,3.3057,3.3057,600.0],["2002-12-04",3.3463,3.4274,3.3463,3.4274,3300.0],["2002-12-05",3.4139,3.4139,3.4139,3.4139,450.0],["2002-12-06",3.4816,3.4816,3.4816,3.4816,150.0],["2002-12-09",3.3824,3.5041,3.2967,3.4951,7200.0],["2002-12-10",3.4996,3.4996,3.4996,3.4996,2250.0],["2002-12-11",3.4951,3.6033,3.459,3.6033,8100.0],["2002-12-12",3.6033,3.6033,3.6033,3.6033,0.0],["2002-12-13",3.6078,3.6935,3.5582,3.6078,22200.0],["2002-12-16",3.689,3.7206,3.689,3.7206,3750.0],["2002-12-17",3.6304,3.6304,3.5943,3.6078,57600.0],["2002-12-18",3.6078,3.6124,3.5447,3.5447,2250.0],["2002-12-19",3.662,3.662,3.662,3.662,1650.0],["2002-12-20",3.7161,3.7161,3.5222,3.5537,42450.0],["2002-12-23",3.6078,3.6078,3.6078,3.6078,55350.0],["2002-12-24",3.6529,3.6529,3.6124,3.6169,1050.0],["2002-12-26",3.6394,3.7161,3.6394,3.7161,7650.0],["2002-12-27",3.393,3.393,3.3885,3.3885,450.0],["2002-12-30",3.3885,3.6144,3.3885,3.5557,8250.0],["2002-12-31",3.497,3.5015,3.497,3.497,2100.0],["2003-01-02",3.4924,3.4924,3.4337,3.4337,1200.0],["2003-01-03",3.5692,3.5692,3.4337,3.4337,1500.0],["2003-01-06",3.5015,3.5015,3.4337,3.4563,22800.0],["2003-01-07",3.5015,3.5015,3.4337,3.4518,24450.0],["2003-01-08",3.4563,3.5015,3.4563,3.5015,56700.0],["2003-01-09",3.506,3.5241,3.5015,3.5241,126600.0],["2003-01-10",3.6099,3.6099,3.5241,3.5467,9750.0],["2003-01-13",3.5195,3.5195,3.4473,3.4473,1050.0],["2003-01-14",3.5376,3.6822,3.5376,3.6325,13200.0],["2003-01-15",3.5738,3.5738,3.4744,3.497,2700.0],["2003-01-16",3.5195,3.5195,3.5195,3.5195,150.0],["2003-01-17",3.5692,3.5692,3.4337,3.4337,2550.0],["2003-01-21",3.4382,3.5467,3.4382,3.5467,300.0],["2003-01-22",3.4834,3.5286,3.4834,3.4834,1800.0],["2003-01-23",3.5467,3.7229,3.5015,3.7229,4500.0],["2003-01-24",3.5738,3.6054,3.4789,3.4834,3300.0],["2003-01-27",3.4473,3.5738,3.4473,3.4518,1650.0],["2003-01-28",3.4698,3.5286,3.4473,3.4473,900.0],["2003-01-29",3.4518,3.6957,3.4518,3.4518,450.0],["2003-01-30",3.4518,3.4518,3.2123,3.2123,7200.0],["2003-01-31",3.2123,3.2123,3.2123,3.2123,600.0],["2003-02-03",3.2982,3.2982,3.2259,3.2259,1200.0],["2003-02-04",3.3614,3.3614,3.14,3.2891,7350.0],["2003-02-05",3.2078,3.2078,3.1988,3.1988,750.0],["2003-02-06",3.2033,3.3072,3.1626,3.2123,3300.0],["2003-02-07",3.1988,3.1988,3.0045,3.0045,4350.0],["2003-02-10",2.9955,2.9955,2.8464,2.887,4200.0],["2003-02-11",2.8418,3.0949,2.8418,3.0949,8100.0],["2003-02-12",3.1445,3.1445,2.9638,2.9638,2850.0],["2003-02-13",2.9593,2.9819,2.8464,2.9774,9150.0],["2003-02-14",2.9955,2.9955,2.9006,2.9819,4950.0],["2003-02-18",3.0045,3.0226,2.9819,3.0045,12450.0],["2003-02-19",3.0045,3.009,3.0045,3.009,450.0],["2003-02-20",3.0226,3.0361,3.0226,3.0361,3600.0],["2003-02-21",3.0542,3.0632,3.0542,3.0542,2400.0],["2003-02-24",3.0406,3.0677,3.0406,3.0677,600.0],["2003-02-25",3.009,3.0677,3.009,3.009,1050.0],["2003-02-26",3.0135,3.0361,3.0135,3.0361,1650.0],["2003-02-27",3.0361,3.0542,3.0361,3.0542,1350.0],["2003-02-28",3.009,3.0361,3.009,3.0316,1500.0],["2003-03-03",3.0271,3.0316,3.0135,3.018,5100.0],["2003-03-04",3.0316,3.0316,2.9729,3.0135,13350.0],["2003-03-05",2.9864,2.9864,2.9412,2.9864,6750.0],["2003-03-06",2.9593,2.9593,2.8915,2.9593,4800.0],["2003-03-07",2.887,2.887,2.8057,2.8057,1650.0],["2003-03-10",2.756,2.756,2.7199,2.7199,4050.0],["2003-03-11",2.7108,2.7108,2.6205,2.6205,7050.0],["2003-03-12",2.5979,2.7063,2.5979,2.7063,4200.0],["2003-03-13",2.6702,2.756,2.6611,2.756,7350.0],["2003-03-14",2.8012,2.8373,2.8012,2.8328,2100.0],["2003-03-17",2.8464,2.9683,2.8464,2.9141,6150.0],["2003-03-18",2.9638,2.9955,2.887,2.9367,6300.0],["2003-03-19",2.9367,3.0903,2.8735,3.0723,27150.0],["2003-03-20",3.0361,3.0903,2.9774,3.0768,15450.0],["2003-03-21",3.0723,3.2439,3.0677,3.2439,5250.0],["2003-03-24",3.2439,3.2439,3.2439,3.2439,300.0],["2003-03-25",3.2711,3.4247,3.2711,3.4247,3450.0],["2003-03-26",3.497,3.497,3.3253,3.3885,8700.0],["2003-03-27",3.3976,3.3976,3.3296,3.3296,750.0],["2003-03-28",3.384,3.3976,3.384,3.3976,1050.0],["2003-03-31",3.3296,3.3885,3.3296,3.3296,750.0],["2003-04-01",3.3296,3.3976,3.3296,3.3976,750.0],["2003-04-02",3.3976,3.3976,3.2617,3.3613,4050.0],["2003-04-03",3.3613,3.3613,3.3613,3.3613,0.0],["2003-04-04",3.3613,3.4429,3.307,3.3251,100500.0],["2003-04-07",3.3432,3.3432,2.9808,3.2843,115800.0],["2003-04-08",3.2798,3.2798,3.2662,3.2662,4350.0],["2003-04-09",3.2617,3.2617,3.1711,3.1711,1200.0],["2003-04-10",3.2707,3.2707,3.1484,3.1484,24450.0],["2003-04-11",3.1484,3.1484,3.1258,3.1303,7050.0],["2003-04-14",3.1439,3.1484,3.1348,3.1484,8850.0],["2003-04-15",3.0805,3.1711,3.0805,3.0986,4650.0],["2003-04-16",3.0805,3.1711,3.0805,3.085,130800.0],["2003-04-17",3.2481,3.2481,3.085,3.1801,5400.0],["2003-04-21",3.1439,3.239,3.1439,3.239,3450.0],["2003-04-22",3.2481,3.2481,3.1077,3.1575,6450.0],["2003-04-23",3.1575,3.1575,3.1575,3.1575,0.0],["2003-04-24",3.1711,3.1711,3.1665,3.1665,61050.0],["2003-04-25",3.1665,3.1665,3.1665,3.1665,0.0],["2003-04-28",3.2209,3.2798,3.2209,3.2798,750.0],["2003-04-29",3.2798,3.461,3.1258,3.1348,106800.0],["2003-04-30",3.1756,3.2617,3.1711,3.2617,6150.0],["2003-05-01",3.3568,3.3568,3.1484,3.1711,6600.0],["2003-05-02",3.2028,3.2436,3.1348,3.1756,2550.0],["2003-05-05",3.2118,3.3478,3.1258,3.1258,31800.0],["2003-05-06",3.1575,3.1575,3.1439,3.1439,1650.0],["2003-05-07",3.085,3.1711,3.085,3.162,45150.0],["2003-05-08",3.0805,3.1711,3.0805,3.1077,3900.0],["2003-05-09",3.1077,3.1711,3.1031,3.1711,15150.0],["2003-05-12",3.1711,3.1711,3.1031,3.1031,34650.0],["2003-05-13",3.2028,3.2028,3.1303,3.1892,52050.0],["2003-05-14",3.1711,3.1711,3.1303,3.1303,19350.0],["2003-05-15",3.1937,3.1937,3.1258,3.1711,80850.0],["2003-05-16",3.1937,3.1937,3.1258,3.1711,66150.0],["2003-05-19",3.1258,3.153,3.1258,3.1303,11250.0],["2003-05-20",3.1575,3.1575,3.1258,3.1258,1200.0],["2003-05-21",3.085,3.153,3.085,3.1258,168750.0],["2003-05-22",3.1212,3.1258,3.0805,3.1258,197400.0],["2003-05-23",3.1258,3.2118,3.1258,3.2118,5700.0],["2003-05-27",3.162,3.1801,3.162,3.1665,3750.0],["2003-05-28",3.1892,3.1937,3.1665,3.1756,6000.0],["2003-05-29",3.1892,3.1937,3.1801,3.1892,4050.0],["2003-05-30",3.1711,3.4202,3.1711,3.307,28950.0],["2003-06-02",3.2843,3.3523,3.2662,3.2843,30900.0],["2003-06-03",3.2934,3.307,3.2889,3.307,2700.0],["2003-06-04",3.2571,3.4021,3.1122,3.3251,36600.0],["2003-06-05",3.2617,3.3613,3.2617,3.3523,39600.0],["2003-06-06",3.3523,3.3523,3.0714,3.0714,2700.0],["2003-06-09",3.3478,3.3478,3.1258,3.1575,2700.0],["2003-06-10",3.1937,3.3024,3.1937,3.3024,1350.0],["2003-06-11",3.307,3.3251,3.2662,3.3206,7500.0],["2003-06-12",3.3296,3.3931,3.2662,3.2707,7500.0],["2003-06-13",3.3478,3.3523,3.2617,3.2617,2550.0],["2003-06-16",3.3296,3.3296,3.239,3.307,7950.0],["2003-06-17",3.2617,3.3296,3.2436,3.3296,27900.0],["2003-06-18",3.3478,3.3976,3.3206,3.3976,4650.0],["2003-06-19",3.3931,3.3976,3.3251,3.3976,28500.0],["2003-06-20",3.3976,3.3976,3.3931,3.3976,1050.0],["2003-06-23",3.384,3.4202,3.316,3.316,1350.0],["2003-06-24",3.3749,3.5561,3.3749,3.5561,16050.0],["2003-06-25",3.5743,3.8234,3.529,3.7872,21450.0],["2003-06-26",3.9416,3.9506,3.8326,3.9007,54900.0],["2003-06-27",3.8825,3.937,3.6464,3.71,26100.0],["2003-06-30",3.4103,3.6918,3.3558,3.3603,69600.0],["2003-07-01",3.4148,3.4648,3.2877,3.4602,11100.0],["2003-07-02",3.5011,3.6146,3.1787,3.6101,29850.0],["2003-07-03",3.6237,3.8825,3.6146,3.7554,33150.0],["2003-07-07",3.9961,4.1096,3.9688,4.0778,90150.0],["2003-07-08",4.0914,4.1777,4.0642,4.1504,106050.0],["2003-07-09",4.1959,4.6318,4.1732,4.5183,100950.0],["2003-07-10",4.5864,4.9951,4.5274,4.9769,143700.0],["2003-07-11",4.9724,5.1313,4.7453,5.1313,136500.0],["2003-07-14",5.1585,5.2675,5.1086,5.2448,138000.0],["2003-07-15",5.1767,5.2221,5.0405,5.2085,119550.0],["2003-07-16",5.0132,5.1949,4.877,5.0859,14250.0],["2003-07-17",4.9042,5.213,4.9042,4.986,48000.0],["2003-07-18",5.2176,5.2176,4.9133,5.154,19650.0],["2003-07-21",5.1767,5.1767,4.9451,4.9633,32250.0],["2003-07-22",5.1358,5.1358,4.9451,5.0132,89250.0],["2003-07-23",5.204,5.204,4.9406,5.1222,34650.0],["2003-07-24",5.204,5.204,4.9542,4.9951,57450.0],["2003-07-25",5.1722,5.1722,4.768,4.8134,18300.0],["2003-07-28",4.7408,5.0359,4.7408,4.9497,13650.0],["2003-07-29",4.9996,5.1404,4.7408,5.1222,46500.0],["2003-07-30",5.2085,5.2085,4.8225,5.1086,100200.0],["2003-07-31",5.0541,5.2221,5.0223,5.2221,134250.0],["2003-08-01",5.2221,5.3583,5.0042,5.1994,263400.0],["2003-08-04",5.2448,5.3356,5.0677,5.1949,55500.0],["2003-08-05",5.2448,5.2448,4.8815,5.0405,40650.0],["2003-08-06",5.0859,5.0904,4.5137,4.9497,120300.0],["2003-08-07",4.659,5.3084,4.3775,5.0087,118200.0],["2003-08-08",5.0178,5.0178,4.7726,4.9042,11850.0],["2003-08-11",4.927,5.0041,4.6772,4.8225,27450.0],["2003-08-12",4.8861,4.8861,4.5864,4.6636,20850.0],["2003-08-13",4.7589,4.7589,4.3593,4.5909,46650.0],["2003-08-14",4.6545,4.6999,4.4502,4.65,14550.0],["2003-08-15",4.6545,4.6545,4.4502,4.6545,1200.0],["2003-08-18",4.4047,4.8089,3.542,4.5864,61800.0],["2003-08-19",4.373,4.6681,4.2231,4.4729,28200.0],["2003-08-20",4.323,4.6999,4.323,4.6908,22050.0],["2003-08-21",4.768,4.9179,4.4411,4.8952,26400.0],["2003-08-22",4.8815,4.8997,4.6363,4.65,13500.0],["2003-08-25",4.5909,4.6091,4.5183,4.5637,29250.0],["2003-08-26",4.5501,4.5955,4.4865,4.4956,28050.0],["2003-08-27",4.4956,4.541,4.4047,4.4274,50700.0],["2003-08-28",4.3866,4.5864,4.382,4.541,73800.0],["2003-08-29",4.5137,4.541,4.5001,4.5183,25500.0],["2003-09-02",4.5864,4.6091,4.5092,4.5273,36450.0],["2003-09-03",4.5501,4.5728,4.4274,4.541,78150.0],["2003-09-04",4.5183,4.541,4.4502,4.541,19650.0],["2003-09-05",4.5455,4.5455,4.373,4.4865,41250.0],["2003-09-08",4.4956,4.541,4.373,4.373,52800.0],["2003-09-09",4.3593,4.432,4.3048,4.3048,49950.0],["2003-09-10",4.4047,4.4047,4.1777,4.2049,58800.0],["2003-09-11",4.3003,4.3502,4.1005,4.3502,46800.0],["2003-09-12",4.2912,4.3866,4.2004,4.2413,20100.0],["2003-09-15",4.1187,4.4002,4.1005,4.105,29400.0],["2003-09-16",4.1096,4.4592,4.0687,4.4592,54600.0],["2003-09-17",4.541,4.541,4.5001,4.5319,156600.0],["2003-09-18",4.6318,4.6318,4.5183,4.541,120450.0],["2003-09-19",4.6227,4.6545,4.5864,4.6136,56850.0],["2003-09-22",4.6091,4.6091,4.5501,4.5546,18000.0],["2003-09-23",4.5591,4.6,4.541,4.541,7950.0],["2003-09-24",4.5455,4.6318,4.541,4.5637,51900.0],["2003-09-25",4.4774,4.6318,4.4774,4.6318,10200.0],["2003-09-26",4.5863,4.6318,4.4953,4.5089,25500.0],["2003-09-29",4.5499,4.5954,4.4361,4.5135,56250.0],["2003-09-30",4.4771,4.5499,4.4725,4.5362,21000.0],["2003-10-01",4.4589,4.5726,4.2496,4.5726,46800.0],["2003-10-02",4.5453,4.5954,4.4725,4.5499,9450.0],["2003-10-03",4.6045,4.6636,4.5408,4.6227,95250.0],["2003-10-06",4.7091,5.1459,4.6363,5.1232,34650.0],["2003-10-07",5.0231,5.4599,5.0231,5.4417,54450.0],["2003-10-08",5.4599,5.6874,5.3689,5.469,56100.0],["2003-10-09",6.3699,6.7793,5.9285,6.3426,333600.0],["2003-10-10",6.4699,6.4699,5.9194,6.0878,60150.0],["2003-10-13",6.0377,6.4154,6.0377,6.3471,121200.0],["2003-10-14",6.3471,6.3471,6.2243,6.2789,27450.0],["2003-10-15",6.2561,6.2561,5.9968,6.1879,41400.0],["2003-10-16",6.1879,6.1879,6.0286,6.0514,49650.0],["2003-10-17",6.0104,6.0741,6.0104,6.0286,22650.0],["2003-10-20",5.9968,6.0423,5.9058,5.9513,62250.0],["2003-10-21",6.0468,6.0514,5.924,5.974,13650.0],["2003-10-22",6.0286,6.0286,5.5418,5.7101,43500.0],["2003-10-23",5.7101,5.7101,5.4644,5.5554,31950.0],["2003-10-24",5.5372,5.651,5.5372,5.651,6750.0],["2003-10-27",5.6783,5.7784,5.6191,5.7693,14100.0],["2003-10-28",5.7784,5.8148,5.5736,5.7556,24000.0],["2003-10-29",5.61,6.2197,5.61,6.2197,34800.0],["2003-10-30",6.3153,6.5427,6.1879,6.5427,58950.0],["2003-10-31",6.379,6.5518,6.0059,6.2334,33450.0],["2003-11-03",6.4699,6.5518,6.2789,6.4517,61800.0],["2003-11-04",6.5336,6.5518,6.2561,6.3607,65700.0],["2003-11-05",6.4745,6.4745,6.2607,6.4381,34200.0],["2003-11-06",6.6201,7.0523,6.4472,6.4608,134700.0],["2003-11-07",6.6155,6.8248,6.4836,6.8203,84450.0],["2003-11-10",7.1706,7.2116,6.8112,6.8248,215850.0],["2003-11-11",6.4836,6.8476,6.4472,6.8248,102600.0],["2003-11-12",6.6019,6.8157,6.6019,6.7111,38250.0],["2003-11-13",6.6838,6.8248,6.6747,6.7793,43350.0],["2003-11-14",6.8157,6.8248,6.6474,6.7975,44850.0],["2003-11-17",6.8248,6.8476,6.5746,6.6656,43500.0],["2003-11-18",6.7338,6.8248,6.5746,6.7338,58350.0],["2003-11-19",6.9841,6.9841,6.6656,6.6883,115050.0],["2003-11-20",6.9841,6.9841,6.6883,6.7975,83850.0],["2003-11-21",6.9113,6.9977,6.752,6.8976,91350.0],["2003-11-24",7.4072,8.3855,7.4027,8.1398,770100.0],["2003-11-25",8.6402,8.804,8.2399,8.5447,563550.0],["2003-11-26",8.8723,9.0543,8.5583,9.0088,318450.0],["2003-11-28",9.2363,9.5093,8.8359,9.2181,202200.0],["2003-12-01",10.4147,10.8742,9.805,10.7104,855600.0],["2003-12-02",10.8469,10.9061,9.4638,10.1918,1093200.0],["2003-12-03",9.846,10.5558,9.0998,9.2818,556800.0],["2003-12-04",8.8495,9.2545,8.8222,9.0361,332250.0],["2003-12-05",8.6585,8.8313,8.1079,8.4173,413550.0],["2003-12-08",8.3263,10.1918,8.3036,10.1645,684300.0],["2003-12-09",10.5558,11.3019,10.2828,10.9197,900150.0],["2003-12-10",11.1427,11.3474,9.3273,9.9643,799650.0],["2003-12-11",10.6695,10.8515,10.0462,10.7332,522450.0],["2003-12-12",11.1563,11.5567,10.7377,11.4111,370050.0],["2003-12-15",13.3312,13.3312,11.7251,12.2483,1171050.0],["2003-12-16",12.2756,12.2756,10.9197,11.4839,653550.0],["2003-12-17",11.4748,11.5112,10.4739,10.7059,490350.0],["2003-12-18",11.0608,11.7387,10.9743,11.6432,894150.0],["2003-12-19",11.9207,12.0572,10.9197,11.4885,680700.0],["2003-12-22",11.6113,11.716,11.261,11.3975,284100.0],["2003-12-23",11.4111,11.5567,10.674,10.7787,453300.0],["2003-12-24",10.7377,10.8742,10.4648,10.5785,302550.0],["2003-12-26",10.6012,10.7832,9.3546,9.5639,716700.0],["2003-12-29",9.6413,10.3609,9.4364,10.2379,1326900.0],["2003-12-30",10.3472,10.8391,10.2926,10.5521,1055250.0],["2003-12-31",10.8527,10.9301,10.0648,10.288,480150.0],["2004-01-02",10.6159,10.6387,10.0648,10.2379,264300.0],["2004-01-05",10.7799,10.7799,9.9555,10.0193,968850.0],["2004-01-06",9.5639,9.614,8.9354,9.0538,1227150.0],["2004-01-07",9.3134,9.8781,9.0584,9.409,739650.0],["2004-01-08",10.0239,10.1377,9.3407,9.5274,368400.0],["2004-01-09",9.3589,9.746,9.154,9.2679,279000.0],["2004-01-12",9.3589,9.6413,9.3544,9.5775,544950.0],["2004-01-13",9.7916,9.8827,9.3362,9.7096,334800.0],["2004-01-14",9.8645,9.9237,9.6868,9.7961,204450.0],["2004-01-15",10.7161,11.0394,10.2516,10.9939,1429950.0],["2004-01-16",11.4675,11.9184,10.4747,10.6888,1450650.0],["2004-01-20",11.2808,11.3856,10.3836,10.9028,558300.0],["2004-01-21",11.1988,11.2808,10.502,10.625,219900.0],["2004-01-22",10.7389,10.8664,9.9874,10.4019,285900.0],["2004-01-23",10.37,10.5612,10.2925,10.3108,180000.0],["2004-01-26",10.288,11.3765,10.0193,11.2489,670650.0],["2004-01-27",11.208,11.3491,10.8391,11.0121,319050.0],["2004-01-28",10.8527,11.2171,10.2015,10.3381,234000.0],["2004-01-29",10.1833,10.6387,8.6166,10.0648,851850.0],["2004-01-30",9.8052,10.247,9.7096,10.1514,254700.0],["2004-02-02",10.748,10.7571,10.247,10.5203,290400.0],["2004-02-03",10.5248,10.5795,10.3062,10.4929,168750.0],["2004-02-04",10.6797,10.7252,10.2015,10.411,204000.0],["2004-02-05",10.5294,10.7024,9.8235,10.033,237450.0],["2004-02-06",10.4975,10.5203,9.8462,10.4201,179850.0],["2004-02-09",10.8391,11.2171,10.4747,11.1943,522750.0],["2004-02-10",11.34,12.6152,11.2034,12.1552,1448550.0],["2004-02-11",12.9978,13.057,12.1598,12.2782,732450.0],["2004-02-12",12.4239,12.4239,11.4311,11.5768,498900.0],["2004-02-13",10.962,12.0596,10.9301,11.9822,457050.0],["2004-02-17",12.4421,13.4987,12.2964,13.1617,1418100.0],["2004-02-18",13.6763,14.7648,13.2482,14.3549,1462350.0],["2004-02-19",14.569,14.6874,12.8429,13.3348,1535550.0],["2004-02-20",12.4558,13.5807,12.0232,13.1981,1065450.0],["2004-02-23",13.5534,14.5052,13.0479,13.2209,1339350.0],["2004-02-24",12.8748,13.1025,12.1006,12.5788,730050.0],["2004-02-25",12.4057,13.0661,12.3465,12.638,390900.0],["2004-02-26",12.7245,12.975,12.433,12.975,265350.0],["2004-02-27",13.0296,13.0433,12.5788,12.7518,526650.0],["2004-03-01",12.8065,13.7538,12.8019,13.7082,956250.0],["2004-03-02",13.9132,14.068,13.3439,13.5625,551850.0],["2004-03-03",13.3849,13.6946,13.23,13.5215,251850.0],["2004-03-04",13.8448,13.8904,13.526,13.6854,252450.0],["2004-03-05",13.4714,13.8767,13.1799,13.7355,212700.0],["2004-03-08",14.3321,15.1929,13.7082,14.2821,1290900.0],["2004-03-09",14.6601,14.8513,13.7583,13.9997,410700.0],["2004-03-10",14.6646,14.6874,12.096,12.1142,1839750.0],["2004-03-11",11.299,12.1552,11.0668,11.5586,1165200.0],["2004-03-12",11.3901,12.5287,11.3901,12.4376,825900.0],["2004-03-15",12.4968,12.5378,11.6725,11.6816,505500.0],["2004-03-16",11.9184,12.1097,11.3947,11.8182,294900.0],["2004-03-17",12.0596,12.219,11.6406,11.8137,257400.0],["2004-03-18",11.8911,11.8911,11.1214,11.1579,470400.0],["2004-03-19",10.9757,11.3719,10.6205,11.2763,533850.0],["2004-03-22",10.6205,11.0986,10.543,10.8527,349200.0],["2004-03-23",10.707,11.3446,10.5886,10.6159,295500.0],["2004-03-24",10.2561,10.5931,10.0967,10.2516,353400.0],["2004-03-25",10.0739,10.6569,10.0648,10.4155,394200.0],["2004-03-26",10.4246,10.6523,10.4155,10.4975,115800.0],["2004-03-29",10.7392,10.9763,10.4291,10.4473,282750.0],["2004-03-30",10.306,10.689,10.306,10.4884,253950.0],["2004-03-31",10.8304,10.8349,10.4838,10.5112,223650.0],["2004-04-01",10.6389,10.7209,10.5522,10.7118,197250.0],["2004-04-02",10.9398,11.6466,10.9353,11.487,398250.0],["2004-04-05",11.8245,12.0023,11.5463,11.7835,374400.0],["2004-04-06",12.0844,12.0844,11.6238,11.8564,296400.0],["2004-04-07",11.8747,11.9795,11.1633,11.6649,281250.0],["2004-04-08",11.7743,11.8336,11.0584,11.3366,213150.0],["2004-04-12",11.4004,11.4004,10.3151,10.5705,501900.0],["2004-04-13",10.4108,11.0584,10.3288,10.7711,301650.0],["2004-04-14",10.8988,11.6193,10.8532,11.1998,452700.0],["2004-04-15",11.6695,11.6695,10.9216,10.9489,333300.0],["2004-04-16",10.8349,11.1724,10.762,11.0174,122250.0],["2004-04-19",10.8121,11.4186,10.8121,11.2408,261750.0],["2004-04-20",11.4734,11.5737,10.8395,10.8669,229050.0],["2004-04-21",10.8486,11.1815,10.0324,10.9444,417600.0],["2004-04-22",11.2408,11.2408,10.876,11.1405,119850.0],["2004-04-23",10.9763,11.5144,10.9763,11.1998,94350.0],["2004-04-26",11.4141,11.5144,11.1724,11.2362,133500.0],["2004-04-27",11.4825,11.4825,11.1268,11.2408,162750.0],["2004-04-28",11.3046,11.5053,10.347,10.8988,303150.0],["2004-04-29",10.5203,11.1405,10.3379,10.6708,207150.0],["2004-04-30",10.7757,10.8988,9.6539,10.0324,315600.0],["2004-05-03",9.4806,10.6617,9.4441,9.8956,326700.0],["2004-05-04",9.8272,10.0324,9.3985,9.7359,293550.0],["2004-05-05",9.9639,10.0324,9.4623,9.8271,141600.0],["2004-05-06",9.932,9.932,9.134,9.2252,310050.0],["2004-05-07",9.1659,9.9594,9.1659,9.5444,201300.0],["2004-05-10",9.3939,9.6903,9.0063,9.2617,231750.0],["2004-05-11",9.4943,10.7027,9.3939,10.5021,536100.0],["2004-05-12",10.8486,10.8486,9.6356,10.4382,266400.0],["2004-05-13",10.8076,10.8076,10.1783,10.1783,131850.0],["2004-05-14",9.9959,10.5796,9.9959,10.3242,179400.0],["2004-05-17",10.2832,10.3926,9.6447,9.891,169350.0],["2004-05-18",9.777,10.4017,9.777,10.1418,201300.0],["2004-05-19",10.3333,10.6799,10.3196,10.3516,174150.0],["2004-05-20",10.5613,10.5613,10.1965,10.2558,88500.0],["2004-05-21",10.4382,10.4793,10.0324,10.1692,53100.0],["2004-05-24",10.575,10.7118,10.2376,10.5659,152400.0],["2004-05-25",10.4108,11.3366,10.4108,11.1496,338400.0],["2004-05-26",11.3366,11.6147,11.0584,11.5098,374400.0],["2004-05-27",11.6284,11.7105,11.1086,11.3548,150450.0],["2004-05-28",11.4278,11.6147,11.2134,11.4779,116400.0],["2004-06-01",11.5646,11.6193,11.1952,11.3822,232650.0],["2004-06-02",11.5919,11.5919,11.1496,11.4278,104700.0],["2004-06-03",11.1086,11.4004,11.0994,11.3274,100500.0],["2004-06-04",11.4779,11.5281,11.0629,11.0858,127200.0],["2004-06-07",11.2499,11.4278,10.9444,11.2134,133800.0],["2004-06-08",11.3183,11.3183,10.7529,10.8213,195750.0],["2004-06-09",10.7164,11.3958,10.6069,10.9946,222000.0],["2004-06-10",11.3594,11.3685,10.7893,10.9079,90600.0],["2004-06-14",10.7392,11.0675,10.0278,10.0369,365100.0],["2004-06-15",10.0415,10.2056,9.5991,9.6858,305100.0],["2004-06-16",9.6219,10.0734,9.6083,10.0369,133950.0],["2004-06-17",10.1372,10.1372,9.8317,9.9457,57750.0],["2004-06-18",9.8272,10.119,9.6539,10.0825,139500.0],["2004-06-21",10.1874,10.1874,9.8043,9.8545,125400.0],["2004-06-22",10.1053,10.1737,9.4395,9.6721,165600.0],["2004-06-23",9.7587,9.7587,9.4851,9.6858,148650.0],["2004-06-24",9.7587,9.7587,9.4395,9.5399,160200.0],["2004-06-25",9.4259,9.7314,9.4259,9.6493,251850.0],["2004-06-28",9.8502,9.9324,9.5899,9.6402,210750.0],["2004-06-29",9.7726,9.8137,9.5899,9.6128,90000.0],["2004-06-30",9.7452,9.7863,9.4986,9.5214,136050.0],["2004-07-01",9.4758,9.6767,9.3616,9.5854,93450.0],["2004-07-02",9.631,9.631,8.2062,8.2793,694050.0],["2004-07-06",7.9962,8.1971,7.5623,7.6765,642150.0],["2004-07-07",7.5852,8.019,7.5852,7.8866,262650.0],["2004-07-08",7.7404,7.8272,7.398,7.4528,272550.0],["2004-07-09",7.3614,7.7267,7.3614,7.7267,224250.0],["2004-07-12",7.6491,8.2199,7.6491,8.1651,239100.0],["2004-07-13",8.3295,8.5624,8.1651,8.4026,311850.0],["2004-07-14",8.1103,8.2108,7.9688,8.0464,199350.0],["2004-07-15",7.8683,7.9779,7.7907,7.85,183000.0],["2004-07-16",7.9459,8.5259,7.9459,8.4209,289350.0],["2004-07-19",8.5716,8.7725,8.3158,8.5396,266400.0],["2004-07-20",8.6492,8.6492,7.8546,7.9003,266850.0],["2004-07-21",7.7313,8.3432,7.7313,8.1469,264150.0],["2004-07-22",8.3798,8.3798,7.7176,8.1651,244500.0],["2004-07-23",7.8774,8.2062,7.3751,7.5669,263550.0],["2004-07-26",7.3386,7.4116,7.1102,7.2381,133500.0],["2004-07-27",7.0783,7.471,6.9459,7.4573,132150.0],["2004-07-28",7.4893,7.4893,7.2199,7.4071,145950.0],["2004-07-29",7.3432,7.4847,7.2153,7.3249,114300.0],["2004-07-30",7.3614,7.8318,7.1651,7.6217,142950.0],["2004-08-02",7.3751,7.5943,7.3066,7.334,88200.0],["2004-08-03",7.4162,7.4162,6.9596,7.0783,158250.0],["2004-08-04",6.9596,7.0235,6.7678,6.987,99450.0],["2004-08-05",6.8591,7.0144,6.7815,6.8408,91200.0],["2004-08-06",6.8363,6.8408,6.4481,6.4481,134700.0],["2004-08-09",6.3933,6.4024,6.1193,6.1421,169650.0],["2004-08-10",6.2563,6.5988,6.165,6.5942,87600.0],["2004-08-11",6.6216,6.8728,6.4846,6.8408,122100.0],["2004-08-12",6.4253,6.6171,5.9047,5.996,292650.0],["2004-08-13",5.9047,6.3157,5.6352,6.2472,214800.0],["2004-08-16",6.4298,6.4298,5.8225,5.9229,260850.0],["2004-08-17",5.8225,5.964,5.6352,5.827,204750.0],["2004-08-18",5.5302,5.7951,5.5302,5.7768,128100.0],["2004-08-19",5.7083,5.7677,5.5941,5.6215,96000.0],["2004-08-20",5.6581,5.9366,5.6124,5.6352,158850.0],["2004-08-23",5.9321,5.9549,5.6261,5.7403,102750.0],["2004-08-24",5.6261,5.9184,5.48,5.5256,104550.0],["2004-08-25",5.4845,5.7037,5.4845,5.5713,56100.0],["2004-08-26",5.4845,5.5941,5.4115,5.4252,82500.0],["2004-08-27",5.6626,5.6626,5.3704,5.5028,51450.0],["2004-08-30",5.3978,5.8362,5.3978,5.8133,79200.0],["2004-08-31",5.8453,5.8453,5.4982,5.6215,66750.0],["2004-09-01",5.48,6.1193,5.48,5.7814,179100.0],["2004-09-02",5.9047,5.9366,5.6124,5.6398,108000.0],["2004-09-03",5.6855,5.891,5.4252,5.4389,136800.0],["2004-09-07",5.416,5.6261,5.3658,5.4617,169800.0],["2004-09-08",5.3658,5.5667,5.1694,5.1786,249900.0],["2004-09-09",5.4571,5.4982,5.2973,5.3658,312300.0],["2004-09-10",5.2699,5.3886,5.2105,5.3064,216150.0],["2004-09-13",5.3384,5.5667,5.3064,5.3841,125100.0],["2004-09-14",5.4434,6.2289,5.4115,6.0691,617100.0],["2004-09-15",6.2472,6.3887,5.9092,6.0234,420300.0],["2004-09-16",6.0234,6.1421,5.8225,5.8864,153150.0],["2004-09-17",5.964,6.0965,5.5348,5.5485,236550.0],["2004-09-20",5.5302,6.1102,5.4937,5.9229,253050.0],["2004-09-21",5.8636,6.0599,5.8225,5.8727,163800.0],["2004-09-22",5.7129,5.9138,5.7129,5.859,174150.0],["2004-09-23",5.8681,6.2335,5.859,6.0873,361350.0],["2004-09-24",6.1193,6.1513,5.7631,5.8955,215550.0],["2004-09-27",5.6855,5.9047,5.5165,5.6992,172950.0],["2004-09-28",5.5435,5.722,5.5389,5.6534,136050.0],["2004-09-29",5.5756,6.0883,5.5756,6.0654,153450.0],["2004-09-30",6.07,6.4087,6.07,6.2485,222450.0],["2004-10-01",6.2256,6.3904,6.0425,6.2164,194850.0],["2004-10-04",6.2256,6.308,5.8594,5.8823,171300.0],["2004-10-05",5.8273,5.9418,5.7358,5.8228,86100.0],["2004-10-06",5.7907,5.8731,5.69,5.7541,62250.0],["2004-10-07",5.8365,5.9464,5.7037,5.9143,118800.0],["2004-10-08",5.8319,5.9509,5.658,5.7129,82050.0],["2004-10-11",5.658,5.8685,5.6488,5.8502,82950.0],["2004-10-12",5.8868,5.8868,5.6763,5.8182,84000.0],["2004-10-13",5.6809,6.015,5.6717,5.6946,395400.0],["2004-10-14",5.9372,5.9418,5.6946,5.6992,180750.0],["2004-10-15",5.7724,5.7816,5.6259,5.6992,156150.0],["2004-10-18",5.5985,5.777,5.5985,5.7587,59250.0],["2004-10-19",5.6534,5.8273,5.6534,5.722,62550.0],["2004-10-20",5.8456,5.8456,5.7037,5.8044,91050.0],["2004-10-21",5.8456,5.9738,5.7861,5.9235,86100.0],["2004-10-22",5.928,5.9784,5.8044,5.8594,82650.0],["2004-10-25",5.9509,6.0242,5.7953,5.9006,105450.0],["2004-10-26",5.9189,5.9509,5.7724,5.9509,73350.0],["2004-10-27",5.9784,6.0883,5.9097,6.0883,81900.0],["2004-10-28",5.9052,6.2439,5.9052,6.2119,114900.0],["2004-10-29",6.2027,6.2073,6.0654,6.1523,92850.0],["2004-11-01",6.2943,6.308,5.8548,6.221,128400.0],["2004-11-02",6.2897,6.2897,6.0883,6.221,84750.0],["2004-11-03",6.4179,6.4179,6.102,6.1523,97500.0],["2004-11-04",6.0196,6.2805,5.9052,6.1981,75750.0],["2004-11-05",6.221,6.2393,6.1111,6.1981,137250.0],["2004-11-08",6.0425,6.3904,5.9509,6.3492,157800.0],["2004-11-09",6.2164,6.8665,6.1844,6.7291,460500.0],["2004-11-10",6.752,6.7749,6.5002,6.7749,277800.0],["2004-11-11",6.7749,6.7749,6.1798,6.5002,373500.0],["2004-11-12",6.4087,6.6101,6.2714,6.5689,324150.0],["2004-11-15",6.6193,6.8115,6.4545,6.7612,214500.0],["2004-11-16",6.752,6.8298,6.6376,6.7841,122850.0],["2004-11-17",6.7154,6.8344,6.6971,6.7978,96900.0],["2004-11-18",6.8024,7.2052,6.7886,7.0953,393150.0],["2004-11-19",7.1686,7.2052,6.8207,6.9122,150750.0],["2004-11-22",6.72,7.0267,6.6376,6.8619,92100.0],["2004-11-23",6.6376,6.8665,6.4591,6.5323,111300.0],["2004-11-24",6.5506,6.8573,6.5094,6.7383,120750.0],["2004-11-26",6.7795,6.9031,6.7429,6.8344,35850.0],["2004-11-29",7.1411,8.0612,7.0953,7.8369,966450.0],["2004-11-30",7.782,7.8461,7.4478,7.6584,256350.0],["2004-12-01",7.8964,7.8964,7.4616,7.5989,207450.0],["2004-12-02",7.5989,7.6859,7.3517,7.608,178050.0],["2004-12-03",7.5531,7.6675,7.37,7.4661,141000.0],["2004-12-06",7.37,7.5028,7.1548,7.2601,153000.0],["2004-12-07",7.3059,7.3883,7.0725,7.0908,104700.0],["2004-12-08",7.1182,7.3608,7.0358,7.1411,216000.0],["2004-12-09",7.0953,7.1457,6.8207,6.958,166950.0],["2004-12-10",6.8665,7.2281,6.8665,7.0358,79650.0],["2004-12-13",6.8756,7.0679,6.8527,7.0038,122100.0],["2004-12-14",7.0404,7.3471,7.0404,7.3242,195300.0],["2004-12-15",7.3425,7.37,7.1228,7.2784,132900.0],["2004-12-16",7.1732,7.2281,7.1228,7.1411,79050.0],["2004-12-17",7.1228,7.2235,7.1228,7.2235,45000.0],["2004-12-20",6.9809,7.2052,6.9351,6.9809,105450.0],["2004-12-21",6.9534,7.1869,6.9534,7.0267,90750.0],["2004-12-22",6.9809,7.1869,6.9809,7.1823,103500.0],["2004-12-23",7.1869,7.1915,7.0679,7.0953,56400.0],["2004-12-27",7.0679,7.1411,7.0313,7.0725,122700.0],["2004-12-28",7.0496,7.2235,7.0496,7.1182,76200.0],["2004-12-29",7.0265,7.265,7.0265,7.2145,59400.0],["2004-12-30",7.2329,7.5677,7.1091,7.2696,153750.0],["2004-12-31",7.1595,7.4576,7.1595,7.2925,69450.0],["2005-01-03",7.4485,7.4668,7.0632,7.3017,138900.0],["2005-01-04",7.2925,7.3842,7.2054,7.2329,101250.0],["2005-01-05",7.1091,7.187,7.0127,7.1136,162900.0],["2005-01-06",7.1091,7.1366,7.0219,7.0632,65400.0],["2005-01-07",7.0632,7.1733,7.0173,7.1045,93000.0],["2005-01-10",7.0861,7.1549,7.0219,7.1182,56100.0],["2005-01-11",7.0082,7.0632,6.5312,6.8751,225450.0],["2005-01-12",6.8706,6.9073,6.8109,6.8339,77400.0],["2005-01-13",6.8339,6.8981,6.8109,6.8981,79650.0],["2005-01-14",6.8018,6.9806,6.8018,6.9073,72150.0],["2005-01-18",6.8155,7.0724,6.6045,6.9623,108300.0],["2005-01-19",7.2971,7.3751,6.8935,6.9669,133500.0],["2005-01-20",6.9027,6.9806,6.8293,6.9348,114000.0],["2005-01-21",6.9073,7.0265,6.9073,6.9394,58050.0],["2005-01-24",6.9394,7.0036,6.7926,6.8522,107400.0],["2005-01-25",6.8797,7.0403,6.8797,6.9898,94500.0],["2005-01-26",6.8797,7.0632,6.8797,7.0265,53250.0],["2005-01-27",7.0678,7.0678,6.9073,6.9394,24600.0],["2005-01-28",6.9944,7.0724,6.8751,6.9256,141600.0],["2005-01-31",6.9715,6.9715,6.8339,6.8935,73650.0],["2005-02-01",7.054,7.054,6.8889,6.8889,78600.0],["2005-02-02",6.7972,6.9164,6.7559,6.9164,61800.0],["2005-02-03",6.9118,6.9164,6.8155,6.8476,27300.0],["2005-02-04",6.8797,6.9073,6.8201,6.843,56850.0],["2005-02-07",6.7926,6.8751,6.6733,6.7834,68700.0],["2005-02-08",6.7238,6.866,6.7238,6.7559,35100.0],["2005-02-09",6.8797,6.9256,6.788,6.788,97800.0],["2005-02-10",6.7238,6.866,6.7192,6.8339,24600.0],["2005-02-11",6.7421,6.9439,6.7421,6.9302,55350.0],["2005-02-14",6.9348,6.9944,6.8476,6.9164,159300.0],["2005-02-15",6.9898,6.9898,6.8247,6.8385,27300.0],["2005-02-16",6.9164,6.9485,6.8339,6.9394,39600.0],["2005-02-17",6.9439,6.9439,6.8522,6.8843,51900.0],["2005-02-18",6.9256,6.9715,6.8797,6.9256,83250.0],["2005-02-22",6.8797,6.9715,6.8568,6.8797,50250.0],["2005-02-23",6.8568,6.9164,6.8339,6.8797,95100.0],["2005-02-24",6.8797,6.8981,6.4669,6.5724,59850.0],["2005-02-25",6.5633,6.7742,6.4669,6.6045,203550.0],["2005-02-28",6.5266,6.5908,6.1918,6.4257,108300.0],["2005-03-01",6.3248,6.4807,6.3248,6.4715,110850.0],["2005-03-02",6.5128,7.0632,6.3752,6.9256,105600.0],["2005-03-03",7.0678,7.132,6.9256,7.0953,67950.0],["2005-03-04",7.1228,7.1962,6.9898,7.1045,68100.0],["2005-03-07",6.9806,7.2237,6.9577,7.0403,88350.0],["2005-03-08",6.9164,7.1458,6.8797,6.8797,62400.0],["2005-03-09",6.8797,7.0494,6.8797,6.999,40500.0],["2005-03-10",7.054,7.7237,6.8522,6.8843,308400.0],["2005-03-11",6.8889,6.9898,6.8751,6.8797,120600.0],["2005-03-14",6.8935,6.9027,6.8201,6.9027,108150.0],["2005-03-15",6.9531,6.9898,6.8751,6.9898,56400.0],["2005-03-16",6.9531,7.0173,6.9485,6.9944,50250.0],["2005-03-17",7.0173,7.0173,6.8751,6.9348,59400.0],["2005-03-18",7.0403,7.0724,6.8797,6.9761,76800.0],["2005-03-21",7.0586,7.0953,6.8109,6.999,112650.0],["2005-03-22",6.999,7.077,6.9898,7.0678,43500.0],["2005-03-23",6.9806,7.0907,6.9669,7.0724,82350.0],["2005-03-24",7.1503,7.1503,6.8385,6.843,81750.0],["2005-03-28",6.7651,6.9073,6.7467,6.7697,86400.0],["2005-03-29",6.8662,6.8662,6.5489,6.6409,84300.0],["2005-03-30",6.6915,6.7237,6.5259,6.6685,34800.0],["2005-03-31",6.5673,6.6639,6.4707,6.6225,58350.0],["2005-04-01",6.6501,6.7191,6.4155,6.4385,108000.0],["2005-04-04",6.4385,6.4615,6.342,6.4201,121500.0],["2005-04-05",6.4385,6.4569,6.3466,6.4155,143100.0],["2005-04-06",6.4155,6.4201,5.951,6.1258,321450.0],["2005-04-07",6.0982,6.1304,5.9326,6.0338,298500.0],["2005-04-08",6.0246,6.6501,6.0246,6.4891,145800.0],["2005-04-11",6.3925,6.6777,6.3144,6.6087,77100.0],["2005-04-12",6.6179,6.8524,6.4017,6.7191,92700.0],["2005-04-13",6.6685,6.8754,6.6271,6.7237,64950.0],["2005-04-14",6.6547,6.9996,6.6501,6.7375,117900.0],["2005-04-15",6.8202,6.8202,6.6501,6.6501,76650.0],["2005-04-18",6.6179,6.7789,6.6179,6.7467,25950.0],["2005-04-19",6.6731,6.7145,6.6455,6.7145,35400.0],["2005-04-20",6.8386,7.0502,6.7053,6.9628,139950.0],["2005-04-21",7.0364,7.1054,6.7927,7.0134,49200.0],["2005-04-22",6.903,6.926,6.857,6.8616,99750.0],["2005-04-25",6.9582,7.0134,6.8984,7.0042,25800.0],["2005-04-26",6.9076,6.9076,6.6593,6.6961,40950.0],["2005-04-27",6.6593,6.7329,6.6593,6.6731,50550.0],["2005-04-28",6.6271,6.6639,6.5995,6.6087,60450.0],["2005-04-29",6.6179,6.6777,6.5903,6.6455,51600.0],["2005-05-02",6.6087,6.6685,6.5765,6.6639,61050.0],["2005-05-03",6.6869,7.1008,6.6823,7.0962,60000.0],["2005-05-04",7.1652,7.5193,6.8754,7.1238,358650.0],["2005-05-05",7.1514,7.4733,7.1284,7.4411,144600.0],["2005-05-06",7.5193,7.5515,7.4687,7.5009,65550.0],["2005-05-09",7.5607,7.6343,7.3445,7.6343,41700.0],["2005-05-10",7.6067,7.9056,7.4411,7.6435,164400.0],["2005-05-11",7.6297,8.3931,7.1698,8.1769,318750.0],["2005-05-12",8.1677,8.646,7.5883,8.0574,261900.0],["2005-05-13",8.016,8.5081,8.0114,8.5035,92400.0],["2005-05-16",8.5908,8.5908,8.3609,8.5357,105750.0],["2005-05-17",8.5724,8.5816,8.3931,8.5678,74400.0],["2005-05-18",8.5908,8.5954,8.3241,8.4621,134850.0],["2005-05-19",8.2827,8.4851,8.1677,8.2275,106200.0],["2005-05-20",8.1769,8.4851,8.0528,8.4483,48900.0],["2005-05-23",8.2827,8.3885,8.0528,8.1172,118050.0],["2005-05-24",8.0252,8.2551,8.0252,8.1999,49500.0],["2005-05-25",8.0758,8.3839,7.993,8.3655,81450.0],["2005-05-26",8.3931,8.3931,8.2367,8.3655,46050.0],["2005-05-27",8.2091,8.4345,8.2091,8.3977,22200.0],["2005-05-31",8.3563,8.5035,8.1631,8.1631,57000.0],["2005-06-01",8.3655,8.715,8.2827,8.715,148650.0],["2005-06-02",8.6092,8.7334,8.3747,8.5035,67650.0],["2005-06-03",8.3839,8.715,8.1126,8.1585,52050.0],["2005-06-06",8.1815,8.2091,8.0344,8.1539,29700.0],["2005-06-07",8.0298,8.5265,8.0298,8.3931,60150.0],["2005-06-08",8.3563,8.6092,8.2781,8.5908,36600.0],["2005-06-09",8.4207,9.2853,8.4207,9.1335,186900.0],["2005-06-10",9.1841,9.6578,8.9358,9.0599,176100.0],["2005-06-13",9.0093,9.1887,9.0047,9.1059,39000.0],["2005-06-14",9.1841,9.1841,8.4069,8.4667,120600.0],["2005-06-15",8.4391,8.4851,8.2413,8.3839,64350.0],["2005-06-16",8.3701,8.8576,8.3425,8.8346,186300.0],["2005-06-17",8.8852,9.0829,8.7886,9.0829,160050.0],["2005-06-20",8.7518,9.5152,8.669,9.4187,268200.0],["2005-06-21",9.6026,9.713,9.2301,9.6072,179100.0],["2005-06-22",9.4922,9.6946,9.4922,9.6026,38400.0],["2005-06-23",9.6578,9.8418,9.4003,9.4324,75750.0],["2005-06-24",9.3773,9.4416,8.8806,9.1289,118650.0],["2005-06-27",9.1657,9.1657,8.9312,8.9726,62250.0],["2005-06-28",8.8205,8.9956,8.8205,8.908,42900.0],["2005-06-29",8.908,9.0325,8.8804,8.8804,24300.0],["2005-06-30",8.7606,9.1246,8.7606,8.9357,61800.0],["2005-07-01",9.2398,9.2398,8.908,9.0417,66750.0],["2005-07-05",9.2168,9.6546,9.1339,9.4703,67050.0],["2005-07-06",9.6316,9.6776,9.5624,9.6684,39000.0],["2005-07-07",9.3827,9.6316,9.3228,9.5624,29250.0],["2005-07-08",9.3781,9.5578,9.3781,9.521,54000.0],["2005-07-11",9.521,9.8896,9.4564,9.6592,72000.0],["2005-07-12",9.6592,9.6776,9.5716,9.5855,77100.0],["2005-07-13",9.5947,9.9081,9.5947,9.9081,73500.0],["2005-07-14",9.9081,9.9081,9.7698,9.8113,57600.0],["2005-07-15",9.8159,9.9081,9.7698,9.8574,52200.0],["2005-07-18",9.7698,9.8574,9.7145,9.8528,32400.0],["2005-07-19",9.7698,10.0463,9.5256,9.5624,124500.0],["2005-07-20",9.5394,9.6316,9.3597,9.4011,51300.0],["2005-07-21",9.4703,9.4703,9.1016,9.2076,37950.0],["2005-07-22",9.2214,9.2537,9.0509,9.1753,33000.0],["2005-07-25",9.2168,9.2168,8.9126,8.9403,31350.0],["2005-07-26",8.8942,9.0832,8.8573,8.9495,37800.0],["2005-07-27",8.8573,9.0509,8.8343,8.9357,46950.0],["2005-07-28",8.8481,9.1431,8.8067,9.0832,25950.0],["2005-07-29",9.0325,9.1753,9.0002,9.12,59400.0],["2005-08-01",8.9357,9.3551,8.9357,9.2767,95850.0],["2005-08-02",9.3228,9.3228,9.1016,9.2445,89250.0],["2005-08-03",9.2306,9.3366,9.12,9.226,34200.0],["2005-08-04",9.1938,9.1938,9.0186,9.0463,16500.0],["2005-08-05",8.9864,8.991,8.756,8.7836,21150.0],["2005-08-08",8.7652,8.9357,8.7099,8.7882,23550.0],["2005-08-09",8.7329,8.7882,8.2168,8.355,49650.0],["2005-08-10",8.2951,8.4288,8.0877,8.2767,61650.0],["2005-08-11",8.2951,8.5993,8.12,8.5993,29100.0],["2005-08-12",8.5209,8.7744,8.5209,8.7606,21150.0],["2005-08-15",8.756,8.8251,8.332,8.8113,24600.0],["2005-08-16",8.8804,8.8896,8.5209,8.5716,33600.0],["2005-08-17",8.5163,8.673,8.5163,8.6039,12750.0],["2005-08-18",8.4288,8.6315,8.4288,8.567,9150.0],["2005-08-19",8.5209,8.9219,8.5209,8.8297,18900.0],["2005-08-22",8.7882,8.9633,8.7882,8.9219,11250.0],["2005-08-23",8.9403,8.9633,8.8067,8.8712,14400.0],["2005-08-24",8.9633,8.9633,8.8435,8.8481,12600.0],["2005-08-25",8.8389,8.9818,8.8389,8.885,13650.0],["2005-08-26",8.7606,8.7606,8.4933,8.673,10350.0],["2005-08-29",8.5854,8.9311,8.5854,8.9311,24150.0],["2005-08-30",8.7698,8.8804,8.6223,8.6638,47250.0],["2005-08-31",8.7145,8.7514,8.5302,8.5302,25050.0],["2005-09-01",8.544,8.8896,8.438,8.7974,39750.0],["2005-09-02",8.7467,8.8113,8.7053,8.756,27300.0],["2005-09-06",8.756,8.8666,8.756,8.8435,23700.0],["2005-09-07",8.7375,9.2168,8.7375,9.1661,78000.0],["2005-09-08",9.12,9.1707,8.8481,8.8988,71850.0],["2005-09-09",8.9034,9.0279,8.8758,8.991,39150.0],["2005-09-12",8.991,9.1615,8.9449,9.0417,93000.0],["2005-09-13",8.9864,9.0739,8.9541,8.9818,150900.0],["2005-09-14",8.9772,9.014,8.8067,8.9173,58500.0],["2005-09-15",8.9219,8.9864,8.8389,8.9772,61350.0],["2005-09-16",9.0509,9.0509,8.9818,9.0325,108150.0],["2005-09-19",9.0094,9.0094,8.8481,8.9587,99450.0],["2005-09-20",8.8896,9.0279,8.6914,8.779,192000.0],["2005-09-21",8.7237,8.802,8.5716,8.6361,161100.0],["2005-09-22",8.5716,8.7928,8.4426,8.7514,38700.0],["2005-09-23",8.6407,8.779,8.6223,8.7514,39900.0],["2005-09-26",8.756,8.991,8.673,8.991,52500.0],["2005-09-27",9.0094,9.0094,8.7744,8.802,29700.0],["2005-09-28",8.8944,8.9129,8.8205,8.8667,51900.0],["2005-09-29",8.9637,9.0006,8.8759,9.0006,45900.0],["2005-09-30",9.0006,9.1161,8.996,9.093,32550.0],["2005-10-03",9.0099,9.2823,9.0099,9.0976,79500.0],["2005-10-04",9.0607,9.1022,8.9406,8.9406,25800.0],["2005-10-05",8.8713,8.9452,8.7328,8.7743,31200.0],["2005-10-06",8.8575,8.9452,8.5434,8.5665,181350.0],["2005-10-07",8.6358,8.7189,8.5111,8.645,34950.0],["2005-10-10",8.6127,8.6727,8.5342,8.5434,63150.0],["2005-10-11",8.5388,8.6035,8.3125,8.3772,35550.0],["2005-10-12",8.3125,8.5665,7.883,8.3125,135000.0],["2005-10-13",8.3587,8.3587,8.017,8.2525,52950.0],["2005-10-14",8.2063,8.4095,8.2063,8.2894,22200.0],["2005-10-17",8.3449,8.3726,8.1555,8.1971,71100.0],["2005-10-18",8.3172,8.3495,8.1694,8.3264,126300.0],["2005-10-19",8.2663,8.3171,8.1786,8.3171,187050.0],["2005-10-20",8.3125,8.331,8.0632,8.1278,251400.0],["2005-10-21",8.1648,8.1971,7.7584,7.8045,185250.0],["2005-10-24",7.7815,7.8045,7.7353,7.7537,80250.0],["2005-10-25",7.7353,7.8969,7.6429,7.7307,396600.0],["2005-10-26",7.158,7.3104,6.9964,7.0287,3451200.0],["2005-10-27",7.0795,7.0795,6.8117,6.8902,678450.0],["2005-10-28",6.9687,7.1488,6.8532,7.061,474750.0],["2005-10-31",6.9964,7.1534,6.9964,6.9964,337500.0],["2005-11-01",6.9687,7.0887,6.8255,6.8394,232050.0],["2005-11-02",6.844,7.0241,6.7193,7.0241,184200.0],["2005-11-03",6.9733,7.0241,6.8625,6.8717,165000.0],["2005-11-04",6.8163,6.9687,6.8163,6.9548,137550.0],["2005-11-07",6.9271,7.0426,6.8578,6.8902,204450.0],["2005-11-08",6.8625,6.9825,6.7978,6.807,178200.0],["2005-11-09",6.7239,6.9733,6.7239,6.8763,234450.0],["2005-11-10",6.8394,7.0333,6.7008,6.9779,310050.0],["2005-11-11",7.2735,7.2735,7.0703,7.2411,436350.0],["2005-11-14",7.2411,7.255,7.0749,7.1488,199950.0],["2005-11-15",7.0749,7.218,7.061,7.1349,227550.0],["2005-11-16",7.0426,7.0795,6.8671,6.9086,270150.0],["2005-11-17",6.941,7.0149,6.8625,6.9871,166200.0],["2005-11-18",7.0195,7.0426,6.941,7.0149,104250.0],["2005-11-21",7.0148,7.1164,6.8763,7.098,142650.0],["2005-11-22",7.1349,7.1349,6.9918,7.061,97350.0],["2005-11-23",7.0195,7.1442,6.9964,7.1164,98700.0],["2005-11-25",7.098,7.1996,7.0564,7.0564,57450.0],["2005-11-28",6.9733,7.2042,6.9733,7.1257,175350.0],["2005-11-29",7.158,7.4813,7.0656,7.4074,341850.0],["2005-11-30",7.3243,7.7122,7.3196,7.6475,679200.0],["2005-12-01",7.6475,7.7214,7.5552,7.6891,181800.0],["2005-12-02",7.6799,7.7676,7.4905,7.7676,112950.0],["2005-12-05",7.7584,7.8507,7.4166,7.7584,120150.0],["2005-12-06",7.7768,7.8784,7.726,7.8276,193500.0],["2005-12-07",7.7584,7.9061,7.7399,7.8415,93750.0],["2005-12-08",7.7768,7.8738,7.6475,7.8276,174750.0],["2005-12-09",7.7999,8.0401,7.7814,8.017,129900.0],["2005-12-12",7.9292,8.0493,7.8692,7.9431,104550.0],["2005-12-13",7.8322,8.137,7.8322,8.1047,87150.0],["2005-12-14",8.0354,8.1093,7.8969,7.9015,86850.0],["2005-12-15",7.8923,8.137,7.823,8.0816,169800.0],["2005-12-16",8.0816,8.2848,8.0816,8.2433,127200.0],["2005-12-19",8.1417,8.1925,7.9662,8.1278,78750.0],["2005-12-20",8.114,8.1925,8.0724,8.077,118050.0],["2005-12-21",8.0539,8.137,7.9662,8.1232,32250.0],["2005-12-22",8.1878,8.2109,7.9523,8.2017,97800.0],["2005-12-23",8.2248,8.2663,8.137,8.174,35250.0],["2005-12-27",8.1001,8.3033,8.0678,8.3033,102900.0],["2005-12-28",8.2339,8.6689,8.2339,8.5671,73950.0],["2005-12-29",8.5393,8.5393,8.2987,8.3311,133650.0],["2005-12-30",8.2848,8.3449,7.8729,8.3125,207450.0],["2006-01-03",8.3542,8.3542,7.9654,8.0672,110250.0],["2006-01-04",8.1413,8.544,8.095,8.4051,137850.0],["2006-01-05",8.3727,8.5579,7.9793,8.0719,192300.0],["2006-01-06",8.0117,8.2616,7.9284,8.2015,88650.0],["2006-01-09",8.3218,8.3774,8.1922,8.2107,82650.0],["2006-01-10",8.2848,8.3959,8.183,8.3588,100350.0],["2006-01-11",8.3218,8.7708,8.3218,8.6921,109800.0],["2006-01-12",8.7569,8.7893,8.2292,8.3125,91350.0],["2006-01-13",8.3357,8.4745,8.3126,8.3496,158100.0],["2006-01-17",8.3727,8.4607,8.294,8.3542,88950.0],["2006-01-18",8.2709,8.2709,8.0719,8.1135,71700.0],["2006-01-19",8.2061,8.2848,8.1552,8.1876,48450.0],["2006-01-20",8.2524,8.3079,8.1691,8.2385,133650.0],["2006-01-23",8.2709,8.2894,8.2524,8.2709,64200.0],["2006-01-24",8.3311,8.456,8.3311,8.4144,114600.0],["2006-01-25",8.4699,8.5393,8.4421,8.5393,68700.0],["2006-01-26",8.5255,8.9004,8.5162,8.7476,61350.0],["2006-01-27",8.8124,9.0022,8.8124,8.9698,84450.0],["2006-01-30",8.9837,9.0022,8.7476,8.8402,85050.0],["2006-01-31",8.8356,8.8356,8.6041,8.7013,71550.0],["2006-02-01",8.7106,8.8865,8.6689,8.8217,69450.0],["2006-02-02",8.78,8.7939,8.3681,8.6643,136050.0],["2006-02-03",8.7245,8.8032,8.6921,8.7846,62850.0],["2006-02-06",8.7522,8.7985,8.3588,8.4005,120000.0],["2006-02-07",8.3635,8.4653,8.3033,8.3727,81900.0],["2006-02-08",8.4144,8.6134,8.2894,8.3449,87450.0],["2006-02-09",8.3866,8.6273,8.3311,8.4329,60450.0],["2006-02-10",8.3959,8.4005,7.9886,8.2616,85650.0],["2006-02-13",8.2107,8.2385,8.1737,8.22,56700.0],["2006-02-14",8.257,8.4653,8.1922,8.2524,30300.0],["2006-02-15",8.2802,8.3681,8.1367,8.3311,99750.0],["2006-02-16",8.1506,8.3403,8.1506,8.2663,47850.0],["2006-02-17",8.3125,8.4051,8.2616,8.3311,152850.0],["2006-02-21",8.3126,8.4144,8.2246,8.2616,66750.0],["2006-02-22",8.2894,8.3449,8.1459,8.1968,82500.0],["2006-02-23",8.1367,8.2802,8.1043,8.1459,55800.0],["2006-02-24",8.2339,8.2801,8.1968,8.2478,35850.0],["2006-02-27",8.2755,8.2755,8.1598,8.2339,30300.0],["2006-02-28",8.2292,8.2385,8.0996,8.0996,47250.0],["2006-03-01",8.0904,8.3959,8.0765,8.3033,49950.0],["2006-03-02",8.3172,8.3773,8.1413,8.2292,42450.0],["2006-03-03",8.1876,8.1876,7.9006,7.9793,65850.0],["2006-03-06",7.9145,8.2524,7.9145,8.2339,81000.0],["2006-03-07",8.1367,8.22,7.9099,8.2107,80550.0],["2006-03-08",8.2431,8.7522,8.2292,8.6458,99600.0],["2006-03-09",8.3311,8.7569,8.1644,8.7245,226950.0],["2006-03-10",8.7245,8.7846,8.6551,8.7615,78600.0],["2006-03-13",8.7522,8.8818,8.6504,8.7661,66300.0],["2006-03-14",8.7384,8.8309,8.6458,8.8124,65700.0],["2006-03-15",8.8217,8.8217,8.6458,8.7476,88650.0],["2006-03-16",8.7337,8.7661,8.4838,8.6689,50100.0],["2006-03-17",8.6921,8.7476,8.5995,8.6134,141450.0],["2006-03-20",8.6597,8.6782,8.4838,8.5162,22650.0],["2006-03-21",8.3542,8.6319,8.3079,8.3542,223050.0],["2006-03-22",8.3727,8.5116,8.0395,8.4283,423900.0],["2006-03-23",8.4514,8.4699,8.3218,8.3311,185550.0],["2006-03-24",8.3542,8.382,8.2339,8.2524,229650.0],["2006-03-27",8.2246,8.7893,8.2246,8.706,488100.0],["2006-03-28",8.6643,8.8633,8.6319,8.7939,127500.0],["2006-03-29",8.7893,9.3319,8.7429,9.1835,235350.0],["2006-03-30",9.2299,9.3366,9.0583,9.1603,124500.0],["2006-03-31",9.1186,9.4525,9.1186,9.2438,266400.0],["2006-04-03",9.2345,9.2716,8.8681,8.9052,83250.0],["2006-04-04",8.8727,8.8727,8.6501,8.7429,83700.0],["2006-04-05",8.8171,9.1649,8.7753,9.1418,127200.0],["2006-04-06",9.1974,9.2716,9.0629,9.1325,105600.0],["2006-04-07",9.2021,9.2484,8.933,9.0351,59250.0],["2006-04-10",8.9794,9.2253,8.8125,8.8681,127050.0],["2006-04-11",8.8774,9.0165,8.8171,8.9052,89250.0],["2006-04-12",8.8681,9.0072,8.715,8.9284,295200.0],["2006-04-13",8.9191,8.9655,8.9145,8.933,41700.0],["2006-04-17",8.9098,9.0397,8.831,8.8403,99750.0],["2006-04-18",8.8264,8.9052,8.6362,8.6965,223350.0],["2006-04-19",8.7197,8.7429,8.4692,8.5342,118500.0],["2006-04-20",8.5342,8.6965,8.5156,8.5759,132600.0],["2006-04-21",8.613,8.8588,8.5388,8.6872,70050.0],["2006-04-24",8.7429,8.7568,8.5342,8.5574,78450.0],["2006-04-25",8.5388,8.7846,8.4321,8.7522,101250.0],["2006-04-26",8.6548,8.8913,8.6548,8.8681,27900.0],["2006-04-27",8.8078,8.998,8.6687,8.8681,30600.0],["2006-04-28",8.9191,8.9191,8.5898,8.7893,62550.0],["2006-05-01",8.78,8.9887,8.6548,8.8635,77400.0],["2006-05-02",8.8867,9.0397,8.882,8.8867,62250.0],["2006-05-03",8.8496,8.8913,8.7661,8.7939,23850.0],["2006-05-04",8.8125,9.0165,8.664,8.8264,45300.0],["2006-05-05",8.8449,9.1418,8.8403,9.0073,61050.0],["2006-05-08",8.9377,9.1,8.9238,8.998,82350.0],["2006-05-09",8.998,9.049,8.8588,9.0165,64650.0],["2006-05-10",9.0444,9.0444,8.7382,8.8635,48450.0],["2006-05-11",8.7707,8.882,8.2605,8.562,126600.0],["2006-05-12",8.4507,8.7846,8.3579,8.664,71250.0],["2006-05-15",8.6269,9.0444,8.5666,8.9516,114450.0],["2006-05-16",8.9562,8.9562,8.6965,8.7522,36000.0],["2006-05-17",8.6779,8.8032,8.4646,8.6965,34350.0],["2006-05-18",8.6965,8.8913,8.5527,8.6919,31950.0],["2006-05-19",8.7011,8.7707,8.4692,8.6362,35850.0],["2006-05-22",8.6223,8.6316,8.5063,8.5713,15600.0],["2006-05-23",8.5852,8.8124,8.4136,8.5063,41100.0],["2006-05-24",8.4785,8.6316,8.2605,8.3904,69000.0],["2006-05-25",8.4089,8.4878,8.3069,8.395,38850.0],["2006-05-26",8.3811,8.5156,8.3533,8.4368,14850.0],["2006-05-30",8.4368,8.4739,8.3486,8.3765,45900.0],["2006-05-31",8.3997,8.4785,8.2095,8.3069,64800.0],["2006-06-01",8.3301,8.3579,8.2512,8.3579,64800.0],["2006-06-02",8.4043,8.4043,8.0193,8.1631,177150.0],["2006-06-05",8.1678,8.2002,7.8524,7.9173,97050.0],["2006-06-06",7.9683,8.0193,7.7967,7.9776,57300.0],["2006-06-07",8.0008,8.5434,8.0008,8.1353,75600.0],["2006-06-08",8.1306,8.2698,8.0101,8.1399,55050.0],["2006-06-09",8.1909,8.2188,8.0796,8.1167,57000.0],["2006-06-12",8.1028,8.2095,8.0611,8.0611,30000.0],["2006-06-13",7.9683,8.0611,7.5277,7.69,273000.0],["2006-06-14",7.6854,7.8802,7.6529,7.7132,79500.0],["2006-06-15",7.7596,7.8384,7.7364,7.806,67950.0],["2006-06-16",7.7921,7.8245,7.6158,7.6251,90300.0],["2006-06-19",7.6344,7.7596,7.5602,7.7039,52200.0],["2006-06-20",7.7364,7.8245,7.6576,7.7318,24000.0],["2006-06-21",7.7642,7.8292,7.6251,7.6251,28500.0],["2006-06-22",7.6158,7.8756,7.1381,7.7735,115650.0],["2006-06-23",7.8292,7.9173,7.6576,7.6854,77550.0],["2006-06-26",7.7132,8.2049,7.7132,7.8895,82950.0],["2006-06-27",7.9173,8.0425,7.8802,7.9822,141450.0],["2006-06-28",8.0566,8.0845,7.8614,8.0194,49500.0],["2006-06-29",7.9869,8.1403,7.8149,7.9683,187350.0],["2006-06-30",8.0101,8.1217,7.8521,8.0055,97350.0],["2006-07-03",8.038,8.1356,7.9683,8.1356,18300.0],["2006-07-05",8.0706,8.0706,7.8846,7.9311,19650.0],["2006-07-06",7.9636,8.0799,7.8335,7.9032,49800.0],["2006-07-07",7.9032,8.0985,7.8892,8.0241,38700.0],["2006-07-10",8.0659,8.2426,7.9729,8.2007,98550.0],["2006-07-11",8.21,8.2147,7.9264,8.1589,98700.0],["2006-07-12",8.1635,8.2054,7.9683,7.9869,17700.0],["2006-07-13",7.9729,8.0566,7.7126,7.9636,39300.0],["2006-07-14",8.038,8.1868,7.945,8.0008,50100.0],["2006-07-17",8.0287,8.0613,7.601,7.6522,84000.0],["2006-07-18",7.7033,7.7777,7.4615,7.4801,37950.0],["2006-07-19",7.4941,7.8056,7.4941,7.7823,271500.0],["2006-07-20",7.8195,7.8195,7.6196,7.6336,95400.0],["2006-07-21",7.6475,7.8102,7.6057,7.7684,80700.0],["2006-07-24",7.8102,8.0799,7.8102,8.0566,91350.0],["2006-07-25",8.0938,8.3216,8.0938,8.2426,109650.0],["2006-07-26",8.2658,8.3495,8.0427,8.2844,53550.0],["2006-07-27",8.3681,8.4332,8.3448,8.4192,52350.0],["2006-07-28",8.4797,8.9492,8.3681,8.8748,73800.0],["2006-07-31",8.8469,8.8469,8.4146,8.4843,376050.0],["2006-08-01",8.4611,8.647,8.2333,8.4378,98550.0],["2006-08-02",8.4843,8.5401,8.3309,8.3356,116850.0],["2006-08-03",8.3077,8.8655,8.3077,8.8469,75300.0],["2006-08-04",8.926,9.005,8.6889,9.005,101400.0],["2006-08-07",8.926,9.084,8.7307,8.7725,112050.0],["2006-08-08",8.8609,8.8934,8.2472,8.2472,76800.0],["2006-08-09",8.3681,8.6052,8.1821,8.4378,97200.0],["2006-08-10",8.1124,9.005,8.0241,8.1961,243000.0],["2006-08-11",8.2054,8.2658,7.9497,8.0334,83550.0],["2006-08-14",8.0985,8.2472,8.0008,8.0706,59400.0],["2006-08-15",8.1635,8.2519,8.0985,8.2007,162150.0],["2006-08-16",8.2612,8.3681,8.0752,8.1217,133050.0],["2006-08-17",8.1356,8.1542,7.9497,8.0287,81600.0],["2006-08-18",8.0752,8.117,7.945,8.0427,97350.0],["2006-08-21",8.052,8.1775,7.6893,7.8056,54900.0],["2006-08-22",7.8242,7.8242,7.6522,7.6893,31950.0],["2006-08-23",7.7312,7.7312,7.6429,7.6707,36900.0],["2006-08-24",7.7079,7.7079,7.4941,7.5359,38400.0],["2006-08-25",7.4987,7.6893,7.4987,7.508,32250.0],["2006-08-28",7.5359,7.5638,7.3314,7.5499,158250.0],["2006-08-29",7.5871,7.6986,7.4894,7.5964,102300.0],["2006-08-30",7.5778,7.8149,7.5778,7.8102,41700.0],["2006-08-31",7.8474,7.8474,7.4755,7.5452,60450.0],["2006-09-01",7.6568,7.6568,7.3639,7.3639,43200.0],["2006-09-05",7.3872,7.8102,7.3221,7.68,90450.0],["2006-09-06",7.6336,7.7637,7.508,7.6661,160800.0],["2006-09-07",7.6614,7.7126,7.6196,7.6707,109050.0],["2006-09-08",7.7684,8.0845,7.7684,7.9822,89700.0],["2006-09-11",7.9311,8.1496,7.8985,8.1124,46800.0],["2006-09-12",8.1449,8.2937,7.9869,8.2751,100800.0],["2006-09-13",8.303,8.6284,8.2519,8.5866,67800.0],["2006-09-14",8.6191,8.6191,8.3727,8.4843,130350.0],["2006-09-15",8.5076,8.6982,8.4332,8.6935,174900.0],["2006-09-18",8.647,8.6656,8.2751,8.6656,139800.0],["2006-09-19",8.6145,8.7075,8.5169,8.7075,73800.0],["2006-09-20",8.7168,8.833,8.6703,8.7354,30600.0],["2006-09-21",8.7447,8.9539,8.7354,8.9492,75600.0],["2006-09-22",8.8888,8.9678,8.833,8.926,60450.0],["2006-09-25",8.8841,8.9539,8.6796,8.9399,108000.0],["2006-09-26",8.9725,9.0375,8.8795,8.9678,106050.0],["2006-09-27",8.9585,9.0796,8.9119,8.9771,47400.0],["2006-09-28",9.1122,9.1122,8.8653,8.9538,58950.0],["2006-09-29",8.9352,9.0097,8.856,8.87,27150.0],["2006-10-02",8.8607,8.8607,8.5718,8.693,31200.0],["2006-10-03",8.665,8.7209,8.2131,8.6231,177150.0],["2006-10-04",8.6184,8.8979,8.6184,8.87,87000.0],["2006-10-05",8.842,9.0051,8.7023,8.7535,46650.0],["2006-10-06",8.7116,8.7721,8.6464,8.7069,62550.0],["2006-10-09",8.6464,8.6883,8.46,8.6743,81000.0],["2006-10-10",8.6324,8.7349,8.5998,8.6603,111600.0],["2006-10-11",8.6603,8.7908,8.6277,8.679,74250.0],["2006-10-12",8.7349,8.9352,8.7349,8.8048,65850.0],["2006-10-13",8.7815,8.7815,8.6138,8.6464,43350.0],["2006-10-16",8.6464,8.6929,8.5439,8.6697,163500.0],["2006-10-17",8.6091,8.679,8.5532,8.6184,59550.0],["2006-10-18",9.0377,9.2939,8.9631,8.9771,143700.0],["2006-10-19",8.9538,9.0936,8.9026,9.0144,51750.0],["2006-10-20",9.0517,9.1076,8.9352,8.9864,54000.0],["2006-10-23",8.9958,9.047,8.8187,8.8607,96450.0],["2006-10-24",8.87,8.8839,8.6417,8.856,141150.0],["2006-10-25",8.828,9.0237,8.828,8.8793,42000.0],["2006-10-26",9.0284,9.266,9.0004,9.2473,153600.0],["2006-10-27",9.2054,9.2333,9.1029,9.1215,139650.0],["2006-10-30",9.0051,9.2846,8.8933,9.238,181350.0],["2006-10-31",9.1914,9.224,8.9818,9.1448,98100.0],["2006-11-01",9.2846,9.3172,9.1495,9.2147,50550.0],["2006-11-02",9.1495,9.8716,9.1495,9.8203,151800.0],["2006-11-03",9.7831,9.8343,9.443,9.6759,112650.0],["2006-11-06",9.7365,9.7365,9.2613,9.5035,207300.0],["2006-11-07",9.4476,9.7225,9.3312,9.4896,99450.0],["2006-11-08",9.5035,9.6713,9.3731,9.5222,97200.0],["2006-11-09",9.4803,9.4803,8.9352,9.3498,121200.0],["2006-11-10",9.4011,9.8623,9.3871,9.8157,84600.0],["2006-11-13",9.7877,9.8436,9.6014,9.7691,150450.0],["2006-11-14",9.8064,10.016,9.797,9.9461,70050.0],["2006-11-15",9.9414,9.9554,9.839,9.8902,66300.0],["2006-11-16",9.825,10.1324,9.825,10.0905,75750.0],["2006-11-17",10.0626,10.1418,9.7504,9.7831,63750.0],["2006-11-20",9.8157,9.9088,9.7318,9.8296,56250.0],["2006-11-21",9.8157,9.9042,9.7318,9.7784,52650.0],["2006-11-22",9.7831,9.7831,9.6247,9.6945,27000.0],["2006-11-24",9.6247,9.7831,9.6247,9.7784,18300.0],["2006-11-27",9.7272,9.7272,9.3125,9.4709,72300.0],["2006-11-28",9.3405,9.5967,9.2333,9.5455,96450.0],["2006-11-29",9.5408,9.5874,9.2846,9.4197,50550.0],["2006-11-30",9.4476,9.4942,9.3219,9.3917,33900.0],["2006-12-01",9.429,9.4616,9.3638,9.4476,34050.0],["2006-12-04",9.4849,9.4849,9.3405,9.429,47550.0],["2006-12-05",9.4104,9.5967,9.3638,9.5967,63900.0],["2006-12-06",9.5688,9.5967,9.2799,9.4616,75300.0],["2006-12-07",9.4523,9.4523,9.033,9.0377,46350.0],["2006-12-08",9.3079,9.3079,9.1402,9.1448,45450.0],["2006-12-11",9.1541,9.2753,9.1448,9.252,53700.0],["2006-12-12",9.2799,9.3871,9.1868,9.3265,174000.0],["2006-12-13",9.3778,9.4104,8.9492,8.9771,77400.0],["2006-12-14",8.9538,9.2147,8.9538,9.1541,58650.0],["2006-12-15",9.2007,9.2753,9.0377,9.0423,76500.0],["2006-12-18",8.9911,9.1355,8.9445,9.0377,61800.0],["2006-12-19",9.0423,9.0843,9.019,9.0656,122850.0],["2006-12-20",9.0563,9.1262,9.0563,9.1076,64350.0],["2006-12-21",9.1448,9.2613,9.0889,9.2287,40800.0],["2006-12-22",9.2566,9.4243,9.1309,9.3172,89100.0],["2006-12-26",9.3451,9.443,9.2473,9.3638,84600.0],["2006-12-27",9.3451,9.3871,9.1864,9.2751,74100.0],["2006-12-28",9.2378,9.2518,8.9904,9.0324,43350.0],["2006-12-29",9.0417,9.2331,8.911,8.9577,43050.0],["2007-01-03",9.023,9.1491,8.8503,8.8923,78600.0],["2007-01-04",8.8643,9.0557,8.8316,8.855,47250.0],["2007-01-05",8.827,8.8597,8.6823,8.7056,72750.0],["2007-01-08",8.7243,8.827,8.6403,8.7149,75900.0],["2007-01-09",8.6963,8.743,8.4535,8.5422,60150.0],["2007-01-10",8.5422,8.5422,8.3649,8.5142,139800.0],["2007-01-11",8.5422,8.897,8.4489,8.8877,253800.0],["2007-01-12",8.8503,8.9857,8.757,8.9857,48750.0],["2007-01-16",9.0137,9.2798,8.9577,8.9717,103650.0],["2007-01-17",8.9623,8.981,8.7756,8.8877,73350.0],["2007-01-18",8.8456,8.9343,8.6683,8.6776,58200.0],["2007-01-19",8.6636,8.9763,8.5889,8.9763,41550.0],["2007-01-22",8.953,8.953,8.5516,8.5516,87450.0],["2007-01-23",8.4862,8.7616,8.2855,8.7243,98400.0],["2007-01-24",8.9623,9.3918,8.8503,9.2097,212700.0],["2007-01-25",9.2518,9.2891,9.079,9.1351,37200.0],["2007-01-26",9.1304,9.1724,9.037,9.0744,72600.0],["2007-01-29",9.0884,9.0977,8.9997,9.0884,75600.0],["2007-01-30",9.0464,9.0837,8.9997,9.0837,59700.0],["2007-01-31",9.051,9.3404,9.0324,9.2984,106200.0],["2007-02-01",9.2938,9.3918,9.1351,9.3498,103800.0],["2007-02-02",9.3591,9.4198,9.1631,9.1817,92400.0],["2007-02-05",9.1537,9.3358,9.1024,9.2891,105600.0],["2007-02-06",9.2891,9.3171,9.2377,9.3031,80550.0],["2007-02-07",9.2984,9.2984,9.1117,9.2284,80850.0],["2007-02-08",9.2284,9.2704,9.1117,9.1677,46650.0],["2007-02-09",9.1444,9.2984,9.037,9.0604,55950.0],["2007-02-12",9.1071,9.1071,8.9904,9.0744,47850.0],["2007-02-13",9.1631,9.3825,9.093,9.2984,78600.0],["2007-02-14",9.2891,9.2891,8.9063,8.9063,48750.0],["2007-02-15",8.953,9.3124,8.953,9.2564,76050.0],["2007-02-16",9.2611,9.2658,9.1957,9.2564,41550.0],["2007-02-20",9.2704,9.2704,9.0324,9.1164,56550.0],["2007-02-21",9.0697,9.1117,9.0324,9.093,42900.0],["2007-02-22",9.051,9.3591,9.051,9.3404,148350.0],["2007-02-23",9.3124,9.3124,9.093,9.2424,114750.0],["2007-02-26",9.2424,9.4385,9.2004,9.3825,112350.0],["2007-02-27",9.2377,9.3311,9.0137,9.0277,148050.0],["2007-02-28",9.0137,9.079,8.799,9.0137,84450.0],["2007-03-01",8.8783,9.0697,8.757,9.0697,80550.0],["2007-03-02",9.0277,9.051,8.9017,8.9157,96600.0],["2007-03-05",8.869,8.869,8.4442,8.4769,225150.0],["2007-03-06",8.5796,8.9857,8.4956,8.8923,83400.0],["2007-03-07",8.897,8.995,8.757,8.911,213900.0],["2007-03-08",8.9483,9.1491,8.7616,9.1491,97650.0],["2007-03-09",9.2611,9.3358,9.1771,9.2891,127200.0],["2007-03-12",9.3358,9.5692,9.3031,9.5505,128100.0],["2007-03-13",9.7185,9.9379,8.995,9.009,231300.0],["2007-03-14",8.9857,9.1584,8.8643,9.1351,130500.0],["2007-03-15",9.1257,9.3358,9.0884,9.3358,106950.0],["2007-03-16",9.3218,9.3218,9.1677,9.2097,101100.0],["2007-03-19",9.2704,9.4058,9.2658,9.3031,82200.0],["2007-03-20",9.2798,9.3825,9.1724,9.3358,107400.0],["2007-03-21",9.2938,9.7606,9.2938,9.7606,94500.0],["2007-03-22",9.7746,9.7792,9.5272,9.6345,78000.0],["2007-03-23",9.6625,9.7746,9.5785,9.6719,48150.0],["2007-03-26",9.6952,9.7279,9.6018,9.6485,97650.0],["2007-03-27",9.6065,9.8352,9.5738,9.7839,110550.0],["2007-03-28",9.7324,9.7324,9.5031,9.6482,62100.0],["2007-03-29",9.7137,9.7137,9.5921,9.5967,27900.0],["2007-03-30",9.6061,9.9196,9.5921,9.826,122100.0],["2007-04-02",9.8447,9.8447,9.564,9.6108,112050.0],["2007-04-03",9.6295,9.8728,9.6295,9.8494,94500.0],["2007-04-04",9.8681,9.8681,9.6622,9.6997,71100.0],["2007-04-05",9.6576,9.7652,9.6154,9.681,44850.0],["2007-04-09",9.6716,9.7231,9.6154,9.6295,48450.0],["2007-04-10",9.6529,10.0927,9.6529,10.0459,176250.0],["2007-04-11",10.0506,10.0506,9.8822,9.9102,133050.0],["2007-04-12",9.9196,10.1769,9.9102,10.0834,196200.0],["2007-04-13",10.0927,10.1723,9.9196,10.1067,86550.0],["2007-04-16",10.1348,10.1957,10.0178,10.1723,56550.0],["2007-04-17",10.1629,10.2003,10.0366,10.1208,87900.0],["2007-04-18",10.0974,10.1723,10.0412,10.1114,63900.0],["2007-04-19",10.0506,10.205,9.9102,10.1021,79800.0],["2007-04-20",10.1769,11.0098,10.1769,10.9771,282900.0],["2007-04-23",10.9115,10.9771,10.7618,10.8086,314850.0],["2007-04-24",10.7618,10.9022,10.7337,10.7337,284850.0],["2007-04-25",10.7805,10.8554,10.7384,10.8039,110400.0],["2007-04-26",10.7712,10.8882,10.7571,10.8694,77250.0],["2007-04-27",10.7852,10.8414,10.6636,10.8226,72750.0],["2007-04-30",10.832,10.8554,10.7431,10.7712,177000.0],["2007-05-01",10.7712,10.8226,10.6214,10.8086,150900.0],["2007-05-02",10.7759,10.7852,10.6729,10.7852,194550.0],["2007-05-03",10.7759,11.1876,10.7197,10.9864,455400.0],["2007-05-04",10.9864,10.9864,10.7618,10.8039,105150.0],["2007-05-07",10.7759,11.0613,10.7571,11.0145,149250.0],["2007-05-08",10.9256,11.2204,10.8788,11.211,182400.0],["2007-05-09",11.1408,11.1829,10.7244,11.1829,138600.0],["2007-05-10",12.0486,13.6535,11.9222,12.6756,2267850.0],["2007-05-11",12.596,12.9282,12.3901,12.6662,784200.0],["2007-05-14",12.6802,12.83,12.6147,12.6428,272100.0],["2007-05-15",12.6568,12.8019,12.596,12.6288,169200.0],["2007-05-16",12.6522,12.7036,12.6194,12.6334,193500.0],["2007-05-17",12.6194,12.6802,12.596,12.6334,241350.0],["2007-05-18",12.6662,12.7177,12.596,12.6709,291750.0],["2007-05-21",12.6896,13.0078,12.6896,12.8206,174000.0],["2007-05-22",12.7785,13.0218,12.7785,12.9797,119550.0],["2007-05-23",13.0124,13.1013,12.961,13.0171,181500.0],["2007-05-24",12.9797,13.0078,12.4884,12.8253,301050.0],["2007-05-25",12.858,13.1902,12.596,12.6475,299700.0],["2007-05-29",12.6662,12.7457,12.5305,12.6241,187500.0],["2007-05-30",12.5492,12.7036,12.362,12.3995,136800.0],["2007-05-31",12.3995,12.5586,12.3199,12.4229,136800.0],["2007-06-01",12.4977,12.961,12.4977,12.961,154200.0],["2007-06-04",12.8346,13.1013,12.7364,13.0218,175050.0],["2007-06-05",12.9563,12.9844,12.7504,12.8674,97200.0],["2007-06-06",12.844,12.844,12.2825,12.4697,164250.0],["2007-06-07",12.582,13.0358,12.5773,12.8533,199200.0],["2007-06-08",12.8487,12.8861,12.5773,12.8487,91500.0],["2007-06-11",12.8019,12.9656,12.6147,12.9563,103500.0],["2007-06-12",12.975,12.9844,12.3433,12.5913,179850.0],["2007-06-13",12.6054,13.4569,12.5866,13.4382,400800.0],["2007-06-14",13.4148,13.5692,13.1715,13.2932,181350.0],["2007-06-15",13.4523,13.5739,13.0686,13.092,211350.0],["2007-06-18",13.0452,13.3961,12.8627,13.3213,198150.0],["2007-06-19",13.2745,13.2838,13.0124,13.1388,85050.0],["2007-06-20",13.1481,13.1481,12.4088,12.4088,102300.0],["2007-06-21",12.3995,12.7083,12.3387,12.6334,83400.0],["2007-06-22",12.6568,12.6568,12.3293,12.3293,632400.0],["2007-06-25",12.2919,12.3995,12.1047,12.348,230550.0],["2007-06-26",12.3995,12.4229,11.9316,11.9503,100200.0],["2007-06-27",11.7628,12.3816,11.7393,12.3488,111000.0],["2007-06-28",12.3254,13.0567,12.2691,12.8786,170400.0],["2007-06-29",12.9348,12.9348,12.3957,12.4801,118200.0],["2007-07-02",12.5129,12.8035,12.4097,12.4754,97800.0],["2007-07-03",12.4426,12.7098,12.4285,12.6863,46650.0],["2007-07-05",12.7285,12.7285,12.1191,12.1753,114450.0],["2007-07-06",12.1331,12.2691,11.9503,12.1894,97650.0],["2007-07-09",12.1753,12.2785,12.1284,12.1472,88050.0],["2007-07-10",12.0909,12.1613,11.5846,11.6502,141900.0],["2007-07-11",11.7206,11.9362,11.5424,11.9222,178500.0],["2007-07-12",11.9456,12.3066,11.9081,12.2081,61050.0],["2007-07-13",12.1519,12.241,11.9081,11.9644,84150.0],["2007-07-16",11.955,11.955,11.8378,11.894,70650.0],["2007-07-17",11.9315,12.1613,11.9128,11.955,100200.0],["2007-07-18",11.8893,12.1566,11.8893,12.1425,81150.0],["2007-07-19",12.1378,12.2081,11.955,12.0253,46350.0],["2007-07-20",11.9972,12.4004,11.955,12.1425,127800.0],["2007-07-23",12.1238,12.6817,12.1238,12.4332,130950.0],["2007-07-24",12.405,12.4426,12.1894,12.2503,184200.0],["2007-07-25",11.3361,11.5377,10.286,10.4923,863250.0],["2007-07-26",10.4594,10.6329,10.1828,10.3422,720000.0],["2007-07-27",10.3141,10.4172,10.0797,10.3985,378450.0],["2007-07-30",10.361,10.4782,10.2672,10.3704,147300.0],["2007-07-31",10.3985,10.5016,10.2016,10.2719,483000.0],["2007-08-01",10.3141,10.3985,9.9625,10.2297,350400.0],["2007-08-02",10.2672,10.2907,9.864,10.1688,164850.0],["2007-08-03",10.1453,10.2203,9.6953,9.8593,229050.0],["2007-08-06",9.7984,10.0844,9.6578,9.9625,159600.0],["2007-08-07",9.8828,10.3047,9.8547,10.0375,143250.0],["2007-08-08",10.0094,11.1158,10.0094,10.6939,390300.0],["2007-08-09",9.9156,11.7206,9.9156,11.4955,405750.0],["2007-08-10",11.3971,11.3971,10.3329,10.4735,247050.0],["2007-08-13",10.4969,11.2283,10.1688,10.3657,138900.0],["2007-08-14",10.3188,10.3469,9.9156,9.9765,55950.0],["2007-08-15",9.925,10.0609,9.714,9.7234,119100.0],["2007-08-16",9.789,10.0844,9.639,10.0328,115050.0],["2007-08-17",10.3516,10.7032,10.1922,10.3469,204300.0],["2007-08-20",10.3516,10.6235,10.075,10.225,135450.0],["2007-08-21",10.1594,10.3985,9.9625,10.0422,52950.0],["2007-08-22",10.0984,10.3188,10.0,10.1641,73050.0],["2007-08-23",10.2344,10.3469,9.8218,9.8312,78000.0],["2007-08-24",9.8218,10.1078,9.8218,9.9859,128550.0],["2007-08-27",9.9812,10.1172,9.8922,9.925,72900.0],["2007-08-28",9.8734,9.8734,9.6484,9.7328,129450.0],["2007-08-29",9.7796,9.9109,9.6765,9.8593,140850.0],["2007-08-30",9.775,9.8218,9.5593,9.6062,112350.0],["2007-08-31",9.6906,9.8453,9.6202,9.7328,68250.0],["2007-09-04",9.7093,9.9297,9.5687,9.7375,102750.0],["2007-09-05",9.5546,9.8359,9.5546,9.7375,193200.0],["2007-09-06",9.714,10.2391,9.7046,10.0375,270450.0],["2007-09-07",9.9484,9.9484,9.4374,9.7515,117000.0],["2007-09-10",9.775,9.9062,9.4421,9.6109,103500.0],["2007-09-11",9.7093,9.9109,9.6577,9.7703,151050.0],["2007-09-12",9.7515,9.8922,9.714,9.7421,83550.0],["2007-09-13",9.7984,10.0422,9.6109,9.85,162150.0],["2007-09-14",9.7984,9.9672,9.5968,9.9062,123750.0],["2007-09-17",9.8593,9.8875,9.6859,9.7421,103950.0],["2007-09-18",9.7562,10.1266,9.5452,9.9859,142500.0],["2007-09-19",10.0562,10.4547,10.0562,10.4313,141900.0],["2007-09-20",10.4407,10.4407,10.1313,10.3938,89550.0],["2007-09-21",10.4923,10.4923,10.2578,10.3141,166650.0],["2007-09-24",10.3235,10.4266,10.15,10.3657,31800.0],["2007-09-25",10.3422,10.6095,10.2485,10.5063,72000.0],["2007-09-26",10.558,11.1594,10.4875,10.9621,60750.0],["2007-09-27",10.9856,11.1312,10.7084,11.1312,131850.0],["2007-09-28",11.2487,11.2487,10.8023,11.1219,182850.0],["2007-10-01",11.0984,11.8783,10.9574,11.5541,192300.0],["2007-10-02",11.5447,11.6951,11.1688,11.5259,105000.0],["2007-10-03",11.3944,11.8689,11.3756,11.8173,242400.0],["2007-10-04",11.8924,12.1838,11.5118,12.1744,117150.0],["2007-10-05",12.3059,12.3247,11.5917,11.7233,197100.0],["2007-10-08",11.7468,11.9253,11.5118,11.9253,64050.0],["2007-10-09",11.9253,11.9629,11.5917,11.7421,54600.0],["2007-10-10",11.6951,11.7186,11.4977,11.587,170550.0],["2007-10-11",11.6058,11.6904,11.4977,11.5306,139350.0],["2007-10-12",11.5682,11.775,11.4367,11.6105,58200.0],["2007-10-15",11.5823,11.6998,11.4977,11.6434,299550.0],["2007-10-16",11.6293,12.2354,11.5118,12.1133,138750.0],["2007-10-17",12.1791,12.1885,11.5964,11.7985,169800.0],["2007-10-18",11.7515,11.9864,11.7186,11.7844,126150.0],["2007-10-19",11.8032,11.8032,11.4132,11.5165,114150.0],["2007-10-22",11.3944,11.7562,11.3944,11.6481,66000.0],["2007-10-23",11.7186,12.4328,11.4367,12.071,163800.0],["2007-10-24",10.6708,11.6293,10.6708,11.5682,214350.0],["2007-10-25",11.6998,11.6998,11.1829,11.2722,151350.0],["2007-10-26",11.4273,11.4414,11.15,11.2299,89850.0],["2007-10-29",11.2299,11.2299,10.9339,11.042,186150.0],["2007-10-30",11.0326,11.2158,11.0185,11.1406,96000.0],["2007-10-31",11.1735,11.2957,10.9668,11.2017,99750.0],["2007-11-01",11.0467,11.1641,10.6285,10.8117,112050.0],["2007-11-02",10.9574,10.9574,10.5768,10.6661,162000.0],["2007-11-05",10.5298,10.558,10.1257,10.2103,98550.0],["2007-11-06",10.1915,10.3372,10.0318,10.2056,86100.0],["2007-11-07",9.9613,10.2761,9.8673,10.0693,77400.0],["2007-11-08",10.3278,10.7647,10.2996,10.4828,79050.0],["2007-11-09",10.2902,10.6473,10.2714,10.4546,142800.0],["2007-11-12",10.4217,10.8258,9.7357,9.8062,184350.0],["2007-11-13",9.8626,10.0928,9.8015,9.9989,199350.0],["2007-11-14",10.0458,10.309,9.8814,9.9848,164700.0],["2007-11-15",9.9566,10.0928,9.8767,10.0177,85800.0],["2007-11-16",10.0271,10.1022,9.9143,9.9566,117450.0],["2007-11-19",9.8485,9.9143,9.2471,9.2706,99300.0],["2007-11-20",9.2894,9.5525,9.0873,9.4303,128550.0],["2007-11-21",9.4068,9.5243,9.2518,9.28,84900.0],["2007-11-23",9.3739,9.5478,9.3034,9.4914,24300.0],["2007-11-26",9.4773,9.5948,9.3974,9.5008,230250.0],["2007-11-27",9.5478,9.6042,9.3786,9.4726,113700.0],["2007-11-28",9.5854,9.7028,9.3974,9.5901,145650.0],["2007-11-29",9.1296,9.4021,8.6597,8.7255,302400.0],["2007-11-30",8.7349,8.8524,8.5094,8.5845,167250.0],["2007-12-03",8.5611,8.5751,8.1288,8.2697,169500.0],["2007-12-04",8.1805,8.2885,7.9502,7.9549,76650.0],["2007-12-05",8.1523,8.1617,8.0489,8.0771,108300.0],["2007-12-06",8.0771,8.3355,8.0254,8.2321,80550.0],["2007-12-07",8.1711,8.2274,7.7529,7.8468,117150.0],["2007-12-10",7.8703,7.9314,7.7341,7.8375,589350.0],["2007-12-11",7.8469,8.1241,7.7435,7.8797,210000.0],["2007-12-12",8.1006,8.1852,7.7153,7.875,203550.0],["2007-12-13",7.7811,8.0254,7.7576,8.0254,231150.0],["2007-12-14",7.9878,8.1711,7.9408,7.9972,129900.0],["2007-12-17",7.9784,8.3637,7.922,8.0207,179100.0],["2007-12-18",8.0442,8.6221,8.016,8.5705,118350.0],["2007-12-19",8.5376,8.608,8.3026,8.5141,147450.0],["2007-12-20",8.6174,8.7819,8.4389,8.7772,84450.0],["2007-12-21",8.8947,8.9745,8.7913,8.9135,187350.0],["2007-12-24",8.9604,8.9604,8.843,8.8712,84600.0],["2007-12-26",8.8007,8.9276,8.8007,8.8853,68400.0],["2007-12-27",8.9182,8.9512,8.6356,8.7534,46950.0],["2007-12-28",8.857,8.9512,8.5696,8.5696,101550.0],["2007-12-31",8.5131,8.7062,8.4518,8.466,103050.0],["2008-01-02",8.4377,8.7722,8.4377,8.7204,171150.0],["2008-01-03",8.7581,8.9512,8.6968,8.7204,76500.0],["2008-01-04",8.5979,8.7534,8.4377,8.5461,113700.0],["2008-01-07",8.5696,8.6497,8.0891,8.3011,135300.0],["2008-01-08",8.3011,8.9936,8.2634,8.5084,115650.0],["2008-01-09",8.4707,8.8947,8.4707,8.8005,127800.0],["2008-01-10",8.6686,8.8099,7.9996,8.0702,173100.0],["2008-01-11",7.9949,8.0985,7.6745,7.7028,198300.0],["2008-01-14",7.7357,8.0184,7.7357,7.9148,83700.0],["2008-01-15",7.8017,7.9572,7.3918,7.4154,159900.0],["2008-01-16",7.4107,7.5944,7.34,7.4389,191550.0],["2008-01-17",7.5049,7.5379,7.1751,7.2788,62700.0],["2008-01-18",7.2505,7.3164,6.7464,6.8689,150300.0],["2008-01-22",6.5674,7.3259,6.5674,6.8406,262650.0],["2008-01-23",6.6663,7.0573,6.3836,7.0385,232800.0],["2008-01-24",7.0668,7.2929,6.9019,7.2081,155700.0],["2008-01-25",7.2835,7.3683,7.0338,7.1139,61200.0],["2008-01-28",7.2081,7.3636,7.1751,7.2929,58050.0],["2008-01-29",7.5237,7.9949,7.5237,7.9148,217350.0],["2008-01-30",7.8724,8.155,7.7781,7.9996,134250.0],["2008-01-31",7.8677,8.1692,7.8252,8.0137,137250.0],["2008-02-01",8.0608,8.2257,7.9053,8.1692,90750.0],["2008-02-04",8.1927,8.4377,8.1927,8.3623,107100.0],["2008-02-05",8.2069,8.5178,7.3824,8.3576,131100.0],["2008-02-06",8.433,8.4518,8.2304,8.4,100800.0],["2008-02-07",8.367,8.5178,8.1927,8.367,87900.0],["2008-02-08",8.3293,8.4942,8.0137,8.1268,166650.0],["2008-02-11",8.1126,8.1315,7.7876,8.0325,83100.0],["2008-02-12",8.0561,8.2069,7.9619,8.1456,45000.0],["2008-02-13",7.976,8.2917,7.9666,8.2917,39600.0],["2008-02-14",8.3293,8.3293,7.6368,7.6745,139050.0],["2008-02-15",7.6321,7.8677,7.6038,7.7405,120450.0],["2008-02-19",7.8394,8.1503,7.8394,8.0373,108450.0],["2008-02-20",8.009,8.1739,7.9336,8.0373,205800.0],["2008-02-21",8.0844,8.3011,7.8441,7.8441,88050.0],["2008-02-22",7.8394,8.254,7.8064,8.2398,99150.0],["2008-02-25",8.2587,8.2634,7.9101,8.2257,36000.0],["2008-02-26",8.155,8.4518,7.9525,8.1739,61950.0],["2008-02-27",8.0844,8.2822,7.9477,8.1315,114000.0],["2008-02-28",8.0467,8.2021,7.797,7.8912,148050.0],["2008-02-29",7.8017,8.254,7.6085,7.6509,46950.0],["2008-03-03",7.6415,7.9289,7.5426,7.797,96000.0],["2008-03-04",7.7028,8.2116,7.6981,8.0891,216000.0],["2008-03-05",8.1173,8.1409,7.9619,8.0655,107100.0],["2008-03-06",8.0373,8.0891,7.8724,8.009,147300.0],["2008-03-07",7.9053,8.1126,7.8629,7.9053,70950.0],["2008-03-10",7.9854,7.9854,7.585,7.6698,104700.0],["2008-03-11",9.3281,9.771,8.9842,9.2574,637950.0],["2008-03-12",9.2857,10.0065,9.2857,9.7144,432450.0],["2008-03-13",9.6485,10.1855,9.4553,10.0254,359250.0],["2008-03-14",10.0725,10.1997,9.8087,10.1149,247650.0],["2008-03-17",9.9735,10.1903,9.7427,10.0395,212400.0],["2008-03-18",10.2939,10.3646,9.6108,10.2986,422100.0],["2008-03-19",10.2986,10.4494,9.8228,9.8228,131700.0],["2008-03-20",10.2468,10.2468,9.8369,10.0442,397050.0],["2008-03-24",10.0631,10.2185,9.7615,10.1667,165750.0],["2008-03-25",10.2091,10.2468,10.096,10.2327,93000.0],["2008-03-26",10.2327,10.2421,9.8416,9.9971,149850.0],["2008-03-27",10.0821,10.2521,9.846,9.9924,350250.0],["2008-03-28",10.101,10.3843,9.9027,9.9499,63150.0],["2008-03-31",9.9829,10.5685,9.9452,10.4268,144000.0],["2008-04-01",10.5496,10.6204,10.1104,10.5968,147300.0],["2008-04-02",10.5779,11.2768,10.5354,11.0974,285150.0],["2008-04-03",10.9746,11.0974,10.6252,11.0596,222600.0],["2008-04-04",11.0454,11.0738,10.5874,10.7196,256200.0],["2008-04-07",10.8141,11.1824,10.8141,11.0124,306000.0],["2008-04-08",10.8943,11.1446,10.8282,11.0124,210150.0],["2008-04-09",11.0785,11.2816,10.8093,10.8518,223500.0],["2008-04-10",10.8943,11.5885,10.8943,11.4185,259050.0],["2008-04-11",11.3241,11.4799,11.206,11.2296,198450.0],["2008-04-14",11.1635,11.4232,11.1493,11.343,264300.0],["2008-04-15",11.3807,11.6546,11.3807,11.5366,169350.0],["2008-04-16",11.631,12.5613,11.121,12.5094,224400.0],["2008-04-17",12.481,12.958,12.2402,12.736,291000.0],["2008-04-18",12.9627,13.1705,12.5094,12.5424,306750.0],["2008-04-21",12.5282,12.6888,12.4102,12.448,106050.0],["2008-04-22",12.396,12.4763,12.2591,12.2638,197850.0],["2008-04-23",12.278,12.5802,12.2591,12.5802,173550.0],["2008-04-24",12.533,12.736,12.3819,12.5896,133800.0],["2008-04-25",12.6935,12.9769,12.3866,12.6085,349950.0],["2008-04-28",12.6227,12.8352,12.4999,12.6085,372900.0],["2008-04-29",12.6321,13.5624,12.5991,13.468,454950.0],["2008-04-30",13.6191,13.8127,13.4397,13.6758,239850.0],["2008-05-01",13.6522,13.6947,13.4633,13.5341,145950.0],["2008-05-02",13.671,13.6947,13.1516,13.213,153300.0],["2008-05-05",13.1799,13.2224,12.9391,13.213,100050.0],["2008-05-06",13.213,13.213,12.8541,13.0052,181650.0],["2008-05-07",13.0808,13.2224,13.0241,13.1091,168450.0],["2008-05-08",13.6097,14.1386,13.1138,13.2224,581850.0],["2008-05-09",13.0666,13.4113,12.2071,12.7644,623250.0],["2008-05-12",12.8021,12.8588,12.4574,12.7408,368700.0],["2008-05-13",12.7549,12.8021,12.6274,12.6605,280950.0],["2008-05-14",12.6983,12.6983,12.2733,12.3535,191850.0],["2008-05-15",12.3677,12.5471,12.2355,12.4244,297000.0],["2008-05-16",12.5094,12.5424,12.0607,12.278,98400.0],["2008-05-19",12.226,12.2638,11.8105,12.0749,180600.0],["2008-05-20",12.0655,12.0655,11.7396,11.7916,239850.0],["2008-05-21",11.8435,11.8435,11.5366,11.7396,208500.0],["2008-05-22",11.7538,11.7916,11.4657,11.5507,180600.0],["2008-05-23",11.513,11.6405,10.9038,11.0454,211950.0],["2008-05-27",11.0266,11.5743,11.0266,11.5177,185100.0],["2008-05-28",11.6593,11.7113,11.5271,11.6924,111300.0],["2008-05-29",11.6357,11.768,11.5177,11.7538,201600.0],["2008-05-30",11.7585,11.9946,11.6452,11.886,628350.0],["2008-06-02",11.9427,12.3535,11.0714,11.8223,273900.0],["2008-06-03",11.3689,11.5602,11.0714,11.2981,417400.0],["2008-06-04",11.2768,11.5389,10.9935,11.4468,184100.0],["2008-06-05",11.5035,12.3323,11.5035,12.3252,226000.0],["2008-06-06",12.2189,12.2189,11.5318,11.5318,157900.0],["2008-06-09",11.5389,11.9781,11.5389,11.9498,250300.0],["2008-06-10",11.8435,12.1694,11.801,11.8789,265700.0],["2008-06-11",11.8719,11.8719,10.9864,11.0218,167500.0],["2008-06-12",11.0431,11.376,10.9227,11.0502,239500.0],["2008-06-13",11.1635,11.3689,11.0714,11.3689,141900.0],["2008-06-16",11.3477,11.3477,11.0148,11.1777,150100.0],["2008-06-17",11.1918,11.4327,11.1918,11.3264,125600.0],["2008-06-18",11.2981,11.2981,11.0502,11.1777,53500.0],["2008-06-19",10.9864,11.0077,10.6677,10.7668,112500.0],["2008-06-20",10.6818,10.7881,10.356,10.4622,190700.0],["2008-06-23",10.5614,10.8235,10.4622,10.6252,93000.0],["2008-06-24",10.526,10.6322,10.1931,10.4481,85600.0],["2008-06-25",10.4552,10.9652,10.1931,10.9652,136500.0],["2008-06-26",10.875,10.875,9.9806,10.1013,202900.0],["2008-06-27",10.0374,10.6195,9.938,10.4775,562300.0],["2008-06-30",10.4278,10.9247,10.1297,10.6479,144200.0],["2008-07-01",10.513,10.9602,10.513,10.946,128200.0],["2008-07-02",10.946,11.521,9.9664,10.08,276800.0],["2008-07-03",10.2219,10.3639,9.9096,10.0303,81900.0],["2008-07-07",10.1084,10.2149,9.7109,10.1084,193600.0],["2008-07-08",10.8537,11.8546,10.7969,11.6985,402700.0],["2008-07-09",11.6772,12.1244,11.4358,11.6417,200200.0],["2008-07-10",11.6133,11.6843,11.0525,11.088,143900.0],["2008-07-11",10.9318,11.1164,10.4562,10.8466,171300.0],["2008-07-14",11.0099,11.0099,10.0019,10.4207,161800.0],["2008-07-15",10.2858,10.3994,9.7676,10.1084,280100.0],["2008-07-16",10.1297,10.6763,9.8528,10.584,130300.0],["2008-07-17",10.6692,10.9531,10.3497,10.9105,68200.0],["2008-07-18",10.9034,10.9034,9.9593,10.3852,83300.0],["2008-07-21",10.4633,10.8537,9.9735,10.3923,82800.0],["2008-07-22",10.1936,10.3994,9.9948,10.2432,146900.0],["2008-07-23",10.2503,10.7401,10.2503,10.4633,94800.0],["2008-07-24",10.7898,10.7898,10.0161,10.3923,152400.0],["2008-07-25",10.4704,10.5485,10.3426,10.4065,66200.0],["2008-07-28",10.3568,10.3568,9.8599,10.1864,48000.0],["2008-07-29",10.2007,10.6479,10.2007,10.4846,90900.0],["2008-07-30",10.6124,10.655,10.1155,10.5698,40600.0],["2008-07-31",10.4704,10.9744,10.4704,10.6337,135400.0],["2008-08-01",10.6408,11.0809,10.2503,10.2929,118800.0],["2008-08-04",10.2716,10.3213,9.8031,9.8315,95400.0],["2008-08-05",9.938,10.2361,9.9025,10.0942,138600.0],["2008-08-06",10.0516,10.4278,9.8031,10.3,88000.0],["2008-08-07",10.1936,10.1936,9.6612,9.6683,134200.0],["2008-08-08",9.6967,10.0161,9.6754,9.9735,94000.0],["2008-08-11",10.0303,10.6266,9.7889,10.6124,87600.0],["2008-08-12",10.4988,10.8892,9.9877,10.8821,162100.0],["2008-08-13",10.8821,11.1306,10.8324,11.0099,141300.0],["2008-08-14",10.9318,11.5352,10.9318,11.4358,85700.0],["2008-08-15",11.5423,11.592,11.3577,11.4926,87000.0],["2008-08-18",11.5778,11.5849,11.2938,11.3577,76100.0],["2008-08-19",11.2016,11.2016,10.5627,10.6124,152100.0],["2008-08-20",10.6976,10.6976,10.1226,10.5414,102400.0],["2008-08-21",10.442,10.5982,10.1297,10.1368,39000.0],["2008-08-22",10.2149,10.5272,10.1865,10.4633,69200.0],["2008-08-25",10.3923,10.3923,9.9522,10.009,119600.0],["2008-08-26",10.0161,10.5911,9.8386,9.9806,68100.0],["2008-08-27",10.0019,10.0516,9.8528,9.9664,51600.0],["2008-08-28",10.0871,10.1936,10.0019,10.0658,93000.0],["2008-08-29",10.0303,10.2503,9.938,10.0729,67900.0],["2008-09-02",10.3,10.3,9.796,9.8031,117600.0],["2008-09-03",9.796,10.0019,9.6896,9.8173,94200.0],["2008-09-04",9.718,9.718,9.2352,9.4979,131600.0],["2008-09-05",9.4695,9.7392,9.3133,9.6754,101500.0],["2008-09-08",9.9238,9.9238,9.4411,9.718,163900.0],["2008-09-09",9.7392,9.938,9.3062,9.6541,109700.0],["2008-09-10",10.4704,10.4704,9.6754,9.7818,166300.0],["2008-09-11",9.6328,9.7889,9.4837,9.7676,81500.0],["2008-09-12",9.647,9.7747,9.3062,9.3417,82400.0],["2008-09-15",8.93,9.5689,8.9087,8.9513,74900.0],["2008-09-16",8.71,9.4269,8.6035,9.4127,118800.0],["2008-09-17",9.2707,9.4908,8.9584,9.2281,182400.0],["2008-09-18",9.4908,9.938,9.1856,9.9025,193900.0],["2008-09-19",10.0871,10.6479,9.9167,10.4349,267700.0],["2008-09-22",10.371,10.6479,9.9593,10.2716,111800.0],["2008-09-23",10.3568,10.3639,10.0658,10.1084,91300.0],["2008-09-24",10.1439,10.4846,9.7818,9.9025,96200.0],["2008-09-25",9.9451,9.9735,9.4269,9.9309,96400.0],["2008-09-26",9.7623,10.4809,9.5915,10.3244,128400.0],["2008-09-29",10.0469,10.0469,9.1717,9.2642,101700.0],["2008-09-30",9.3709,9.9544,9.3709,9.6484,80400.0],["2008-10-01",9.4705,9.8761,9.314,9.6128,127300.0],["2008-10-02",9.5559,9.6342,9.2784,9.4705,196200.0],["2008-10-03",9.563,9.563,8.9654,9.0934,74500.0],["2008-10-06",8.6879,8.944,8.3321,8.8729,162200.0],["2008-10-07",9.0009,9.0436,8.268,8.3036,115600.0],["2008-10-08",8.5598,8.6736,7.5352,8.3677,323700.0],["2008-10-09",8.4032,8.4744,7.094,7.3146,178300.0],["2008-10-10",7.1011,7.5209,6.4181,7.4569,380000.0],["2008-10-13",7.8767,8.0261,7.2292,8.019,176200.0],["2008-10-14",8.2823,8.3179,7.8482,8.0902,74900.0],["2008-10-15",8.4175,8.4175,7.1154,7.1225,76100.0],["2008-10-16",7.1723,7.5707,6.909,7.5707,123300.0],["2008-10-17",7.2434,8.1542,7.0086,7.8625,166400.0],["2008-10-20",8.0404,8.2111,7.7415,8.1257,67300.0],["2008-10-21",7.9763,8.4673,7.8411,8.0261,124200.0],["2008-10-22",7.8127,8.2325,7.5707,7.7131,87700.0],["2008-10-23",7.7415,8.1684,7.5992,8.0759,75000.0],["2008-10-24",7.649,7.7629,7.0727,7.464,72400.0],["2008-10-27",7.3715,7.6561,7.0584,7.1581,114900.0],["2008-10-28",7.3146,7.6917,7.1225,7.6632,177800.0],["2008-10-29",7.6775,7.7984,7.2648,7.4925,132700.0],["2008-10-30",7.7273,7.9692,7.4356,7.7486,78700.0],["2008-10-31",7.9336,8.3107,7.5352,8.2965,129100.0],["2008-11-03",8.2538,8.823,7.9621,8.4886,124300.0],["2008-11-04",8.6025,9.0152,8.3107,8.944,124900.0],["2008-11-05",8.8159,9.0792,8.083,8.1329,87000.0],["2008-11-06",8.0475,8.3819,7.4711,7.4711,167500.0],["2008-11-07",7.5565,7.8767,7.2007,7.4925,104100.0],["2008-11-10",7.4854,7.5992,6.9802,7.0442,73300.0],["2008-11-11",6.8877,6.9873,6.539,6.6173,92600.0],["2008-11-12",6.4963,6.4963,5.6709,5.7136,138700.0],["2008-11-13",5.7563,6.8592,5.55,6.8236,169200.0],["2008-11-14",6.6884,6.6884,5.9698,5.9769,92100.0],["2008-11-17",5.9342,5.984,5.5286,5.6496,105500.0],["2008-11-18",5.6567,5.6709,5.2369,5.429,116100.0],["2008-11-19",5.3934,5.5571,5.0021,5.0163,83400.0],["2008-11-20",5.0021,5.0021,4.0558,4.255,138700.0],["2008-11-21",4.3333,4.3333,3.8494,4.0202,111900.0],["2008-11-24",4.0913,5.2156,4.0059,5.0519,228400.0],["2008-11-25",4.9808,5.0377,4.504,4.6534,196500.0],["2008-11-26",4.4898,5.4077,4.4613,5.3294,119400.0],["2008-11-28",5.1871,5.5358,5.0163,5.2369,41600.0],["2008-12-01",5.0732,5.0732,4.255,4.2763,150800.0],["2008-12-02",4.3831,4.4542,3.9704,4.1767,625700.0],["2008-12-03",4.0558,4.2621,3.9633,4.07,192200.0],["2008-12-04",4.0273,4.1838,3.5861,3.7711,189900.0],["2008-12-05",3.7,4.2834,3.7,4.1554,165600.0],["2008-12-08",4.2763,4.9025,4.1483,4.6606,453400.0],["2008-12-09",4.625,5.2156,4.5538,4.81,176200.0],["2008-12-10",4.8811,5.4504,4.8811,5.2654,72700.0],["2008-12-11",5.1515,5.3721,5.0234,5.0519,74500.0],["2008-12-12",4.9309,5.5286,4.7886,5.5215,60000.0],["2008-12-15",5.5429,5.9057,4.9523,5.0377,53200.0],["2008-12-16",5.1302,5.3009,4.9665,5.2938,130800.0],["2008-12-17",5.2156,5.6496,5.2156,5.5642,84300.0],["2008-12-18",5.5286,5.6781,5.4361,5.614,67300.0],["2008-12-19",5.8559,6.1477,5.4432,5.4432,215300.0],["2008-12-22",5.4931,5.6211,4.9808,5.18,72300.0],["2008-12-23",5.2156,5.3792,4.5894,4.7317,96600.0],["2008-12-24",4.7459,4.7459,4.6036,4.6819,7700.0],["2008-12-26",4.7033,4.9808,4.7033,4.9594,36300.0],["2008-12-29",5.0259,5.0259,4.6756,4.6756,79800.0],["2008-12-30",4.6756,4.8043,4.2323,4.5469,262000.0],["2008-12-31",4.5683,5.512,4.3896,5.4906,135600.0],["2009-01-02",5.512,5.6479,5.0116,5.4691,134700.0],["2009-01-05",5.4548,5.6193,5.3691,5.4834,48100.0],["2009-01-06",5.5263,6.1412,5.3691,5.9553,61300.0],["2009-01-07",5.8266,5.9553,5.3619,5.4262,53300.0],["2009-01-08",5.2547,5.9124,5.2332,5.8981,52400.0],["2009-01-09",5.8981,6.0196,5.1832,5.1832,104500.0],["2009-01-12",5.1546,5.176,4.8186,5.0187,122800.0],["2009-01-13",5.0187,5.319,5.0187,5.2118,55700.0],["2009-01-14",5.1045,5.1403,4.6184,4.6327,123700.0],["2009-01-15",4.6327,4.7185,4.1751,4.4397,146400.0],["2009-01-16",4.3682,4.6184,3.3172,3.9964,375200.0],["2009-01-20",3.9106,3.9464,3.4102,3.4817,225600.0],["2009-01-21",3.5389,3.8034,3.4459,3.6818,287900.0],["2009-01-22",3.5818,3.6818,3.4817,3.6318,138000.0],["2009-01-23",3.5746,4.218,3.5746,4.0036,210900.0],["2009-01-26",4.0393,4.3396,3.9893,4.2609,115400.0],["2009-01-27",4.2609,4.6041,4.1179,4.554,149300.0],["2009-01-28",4.6327,5.126,4.4826,5.1188,85100.0],["2009-01-29",4.8257,4.9187,3.7462,4.1394,210500.0],["2009-01-30",4.1823,4.5469,3.9535,4.3181,128000.0],["2009-02-02",4.2538,4.6756,4.1179,4.6041,131300.0],["2009-02-03",4.697,5.0688,4.5326,4.9687,74000.0],["2009-02-04",4.983,5.0545,4.7042,4.8758,137900.0],["2009-02-05",4.7542,4.9901,4.7256,4.79,123800.0],["2009-02-06",4.7328,5.0116,4.6541,4.8043,117100.0],["2009-02-09",4.7256,4.7971,4.5326,4.5755,106100.0],["2009-02-10",4.554,4.6255,4.2752,4.2967,123400.0],["2009-02-11",4.311,4.4611,4.311,4.4182,36600.0],["2009-02-12",4.311,4.9687,4.311,4.8901,100900.0],["2009-02-13",4.8829,5.0902,4.7971,4.9473,139500.0],["2009-02-17",4.8114,4.9973,4.3825,4.3968,86800.0],["2009-02-18",4.454,4.5183,4.2681,4.3038,60400.0],["2009-02-19",4.3753,4.5397,4.3181,4.5111,77000.0],["2009-02-20",4.4254,4.6184,4.311,4.4254,143700.0],["2009-02-23",4.4611,4.5755,4.0322,4.0608,52000.0],["2009-02-24",4.1251,4.2109,4.0322,4.0322,134400.0],["2009-02-25",4.0322,4.218,4.0036,4.0822,76300.0],["2009-02-26",4.1179,4.2109,4.0893,4.1608,116300.0],["2009-02-27",4.0679,4.2323,3.9035,3.9035,282200.0],["2009-03-02",3.7605,3.7605,3.6246,3.6461,168500.0],["2009-03-03",3.7176,3.7319,3.3959,3.4245,213400.0],["2009-03-04",3.496,3.5746,3.2529,3.4531,138300.0],["2009-03-05",3.353,3.496,2.8168,2.8168,150000.0],["2009-03-06",2.8525,3.0384,2.8525,2.9955,107400.0],["2009-03-09",2.9455,3.0098,2.5094,2.6095,115600.0],["2009-03-10",2.681,2.8954,2.5165,2.6595,161600.0],["2009-03-11",2.731,2.8597,2.5022,2.6595,135200.0],["2009-03-12",2.6023,2.8811,2.5165,2.7953,250400.0],["2009-03-13",2.8096,3.3244,2.6595,3.1457,125600.0],["2009-03-16",3.1957,3.3101,3.1457,3.21,155300.0],["2009-03-17",3.2529,3.7176,2.8883,3.689,74100.0],["2009-03-18",3.6747,3.7748,3.5389,3.7605,71200.0],["2009-03-19",3.8177,4.025,3.8177,3.9321,56300.0],["2009-03-20",3.9821,4.3968,3.8105,3.9178,96700.0],["2009-03-23",4.0679,4.6613,3.9893,4.6398,169900.0],["2009-03-24",4.5326,4.6398,4.1322,4.1537,86900.0],["2009-03-25",4.2824,4.4039,4.1894,4.361,91800.0],["2009-03-26",4.4325,4.5612,4.3253,4.554,79800.0],["2009-03-27",4.4556,4.5706,4.01,4.0388,60500.0],["2009-03-30",3.9022,4.0747,3.7513,4.0244,105700.0],["2009-03-31",4.1035,4.2975,3.7873,4.1897,160800.0],["2009-04-01",4.1178,4.3334,3.7873,4.3262,46500.0],["2009-04-02",4.5059,4.9011,4.3765,4.779,105800.0],["2009-04-03",4.779,4.779,4.47,4.5131,115100.0],["2009-04-06",4.4197,4.5275,4.1322,4.2831,38100.0],["2009-04-07",4.1825,4.2687,3.9813,4.0603,78700.0],["2009-04-08",4.0891,4.3478,4.0891,4.3478,89900.0],["2009-04-09",4.4987,5.2102,4.4987,5.1958,71000.0],["2009-04-13",5.1239,5.1239,4.4125,4.6568,41900.0],["2009-04-14",4.549,4.6137,4.2256,4.3478,56600.0],["2009-04-15",4.319,4.5059,4.319,4.47,45400.0],["2009-04-16",4.5275,4.8221,4.4053,4.6856,83500.0],["2009-04-17",4.7143,4.7143,4.47,4.6281,56300.0],["2009-04-20",4.5131,4.5346,4.355,4.4197,65100.0],["2009-04-21",4.4125,4.7287,4.4125,4.6712,49100.0],["2009-04-22",4.5849,4.7143,4.5275,4.5634,52500.0],["2009-04-23",4.5634,4.6784,4.4556,4.5418,70100.0],["2009-04-24",4.6712,5.4186,4.6424,5.3755,71200.0],["2009-04-27",5.282,5.4833,5.0664,5.3467,68900.0],["2009-04-28",5.2748,5.5336,5.2461,5.4976,24100.0],["2009-04-29",5.5336,6.051,5.4042,6.0294,61400.0],["2009-04-30",6.1013,6.59,5.5192,5.5767,97000.0],["2009-05-01",5.4904,5.6773,5.4904,5.627,62500.0],["2009-05-04",5.6414,6.3097,5.5048,6.2738,114700.0],["2009-05-05",6.2522,6.3959,5.9432,6.1516,66700.0],["2009-05-06",6.2594,6.4462,5.8498,6.3816,53300.0],["2009-05-07",6.5037,6.5037,5.7491,5.7707,58800.0],["2009-05-08",5.9073,6.0725,5.7995,5.9863,54000.0],["2009-05-11",5.8498,6.0797,5.8498,6.051,50100.0],["2009-05-12",6.3169,6.3169,5.8066,5.936,166000.0],["2009-05-13",5.7923,5.8641,5.5695,5.7132,167000.0],["2009-05-14",5.7707,5.8282,5.512,5.7348,109800.0],["2009-05-15",5.7492,5.7779,5.5695,5.6414,42900.0],["2009-05-18",5.7348,5.7635,5.5767,5.7348,55000.0],["2009-05-19",5.7492,5.7851,5.5839,5.6629,45100.0],["2009-05-20",5.7132,5.9576,5.5695,5.6557,44000.0],["2009-05-21",5.5695,5.6773,5.2892,5.4617,47000.0],["2009-05-22",5.4976,6.1803,5.3467,5.6198,40100.0],["2009-05-26",5.5623,6.5181,5.5623,6.4606,76800.0],["2009-05-27",6.3313,6.5181,5.9576,5.9719,54300.0],["2009-05-28",6.0582,6.4247,5.6557,6.2091,34400.0],["2009-05-29",6.2594,6.2594,5.742,6.0294,64100.0],["2009-06-01",6.1731,6.7696,6.0438,6.4965,103400.0],["2009-06-02",6.4678,6.6187,5.9216,6.2019,109000.0],["2009-06-03",6.1085,6.245,5.9576,6.0222,106500.0],["2009-06-04",6.0941,6.1875,5.8569,6.1157,54300.0],["2009-06-05",6.166,6.166,5.8066,6.0438,56200.0],["2009-06-08",5.9504,6.1803,5.9504,5.9647,60000.0],["2009-06-09",5.9935,6.0941,5.9432,6.0079,28800.0],["2009-06-10",6.4822,6.4822,6.1803,6.245,186200.0],["2009-06-11",6.245,6.3528,6.245,6.3241,84800.0],["2009-06-12",6.3241,6.36,6.2163,6.2881,49400.0],["2009-06-15",6.2163,6.3169,5.8354,5.9647,82800.0],["2009-06-16",6.0654,6.2091,5.7923,5.9576,30400.0],["2009-06-17",5.8138,6.0654,5.7923,6.0007,15800.0],["2009-06-18",6.1444,6.3384,5.9647,6.1157,105500.0],["2009-06-19",6.2522,6.2522,5.8498,5.9432,85400.0],["2009-06-22",5.8785,5.9432,5.318,5.5192,121500.0],["2009-06-23",5.5336,5.6414,5.1239,5.1599,73300.0],["2009-06-24",5.2389,5.2389,5.0305,5.1024,58200.0],["2009-06-25",5.0593,5.7491,5.0593,5.742,67200.0],["2009-06-26",5.6864,5.9606,5.0514,5.174,389700.0],["2009-06-29",5.174,5.4916,5.1163,5.3472,118300.0],["2009-06-30",5.3617,5.4916,5.0875,5.2967,81200.0],["2009-07-01",5.2606,5.3472,5.0875,5.1668,100200.0],["2009-07-02",5.0514,5.3039,4.972,5.1163,87900.0],["2009-07-06",5.0658,5.2967,4.9792,5.2462,81300.0],["2009-07-07",5.2318,5.5132,5.0297,5.0658,87900.0],["2009-07-08",5.1163,5.405,4.9792,5.2606,89900.0],["2009-07-09",5.3256,5.3256,5.0225,5.0369,53100.0],["2009-07-10",5.0297,5.1091,4.9864,5.0442,52800.0],["2009-07-13",5.0586,5.2246,4.9792,5.1019,43100.0],["2009-07-14",5.1452,5.1668,5.0081,5.0875,22000.0],["2009-07-15",5.1668,5.441,5.138,5.4266,39300.0],["2009-07-16",5.3689,5.5493,5.2751,5.4555,60100.0],["2009-07-17",5.4699,5.6647,5.3905,5.4627,61500.0],["2009-07-20",5.4916,5.5421,5.3689,5.4555,55300.0],["2009-07-21",5.4916,5.4916,5.2318,5.4627,51400.0],["2009-07-22",5.4699,5.7802,5.34,5.7297,68700.0],["2009-07-23",5.6936,5.7874,5.5493,5.6864,108200.0],["2009-07-24",6.1627,6.7544,5.874,6.5668,309800.0],["2009-07-27",6.5307,6.5307,6.1699,6.3503,108000.0],["2009-07-28",6.2781,6.5956,6.2348,6.4802,38800.0],["2009-07-29",6.4946,6.6678,6.4513,6.5668,23100.0],["2009-07-30",6.6678,7.1369,6.5379,6.9853,59100.0],["2009-07-31",6.8554,7.4832,6.8482,7.375,78700.0],["2009-08-03",7.3606,7.3894,6.9853,7.2812,83400.0],["2009-08-04",7.3534,7.5265,7.3317,7.4327,50500.0],["2009-08-05",7.4688,7.5698,6.9132,7.0503,51800.0],["2009-08-06",7.1152,7.2884,7.007,7.043,29500.0],["2009-08-07",7.209,7.375,7.0719,7.3173,35100.0],["2009-08-10",7.2235,7.3606,6.9204,7.1585,58500.0],["2009-08-11",7.2162,7.4977,6.6534,6.8771,81800.0],["2009-08-12",6.8771,6.942,6.7616,6.7833,66000.0],["2009-08-13",6.8626,7.1441,6.8482,7.0719,110700.0],["2009-08-14",7.1008,7.3389,7.0431,7.2235,78300.0],["2009-08-17",7.1657,7.3101,7.0214,7.0358,81800.0],["2009-08-18",7.0936,7.1008,6.942,7.0575,60200.0],["2009-08-19",6.9204,7.1441,6.8915,7.0719,44900.0],["2009-08-20",7.0358,7.1369,6.9781,7.0719,27500.0],["2009-08-21",7.2018,7.2668,7.0863,7.1874,66200.0],["2009-08-24",7.2379,7.2812,7.0431,7.1008,84100.0],["2009-08-25",7.1874,7.2884,6.9637,7.0863,23500.0],["2009-08-26",7.0358,7.0936,6.9853,7.0647,35300.0],["2009-08-27",7.0503,7.1513,6.8915,7.0936,30800.0],["2009-08-28",7.1729,7.209,6.9637,7.007,43900.0],["2009-08-31",6.9492,7.1513,6.9204,6.9637,117800.0],["2009-09-01",6.8771,7.0214,6.6462,6.74,58100.0],["2009-09-02",6.7328,6.9925,6.675,6.7111,41200.0],["2009-09-03",6.7616,6.7616,6.5812,6.6967,32900.0],["2009-09-04",6.6822,7.043,6.6317,7.043,50400.0],["2009-09-08",7.0863,7.3966,7.0863,7.3533,72900.0],["2009-09-09",7.3389,7.7575,7.2523,7.6276,92200.0],["2009-09-10",7.5915,7.7286,7.3606,7.6997,94100.0],["2009-09-11",7.7286,8.0461,7.642,7.9379,89200.0],["2009-09-14",7.5915,8.0605,7.5626,8.0605,74000.0],["2009-09-15",8.0605,8.4358,7.909,8.3708,47600.0],["2009-09-16",8.4358,8.544,8.0605,8.4069,123100.0],["2009-09-17",8.4358,8.5873,8.3564,8.3853,41700.0],["2009-09-18",8.4502,8.6234,8.075,8.1832,98200.0],["2009-09-21",8.075,8.1616,7.9451,8.0533,30800.0],["2009-09-22",8.1616,8.2987,7.9451,8.2482,31700.0],["2009-09-23",8.2409,8.5079,8.1471,8.3564,100400.0],["2009-09-24",8.4358,8.6306,8.2265,8.5729,49900.0],["2009-09-25",8.5296,8.5512,8.3708,8.5079,57300.0],["2009-09-28",8.5752,9.1831,8.3437,9.0746,65000.0],["2009-09-29",8.9081,9.0094,8.8068,8.9154,29300.0],["2009-09-30",8.9515,8.9588,8.2786,8.8358,65600.0],["2009-10-01",8.6476,8.6476,8.416,8.5318,45000.0],["2009-10-02",8.3726,8.8502,8.322,8.6838,78900.0],["2009-10-05",8.72,8.8285,8.1049,8.1121,165800.0],["2009-10-06",8.17,9.3134,8.0108,9.0456,150500.0],["2009-10-07",9.0167,9.2627,8.9877,9.0818,98500.0],["2009-10-08",9.2048,9.3206,8.995,9.1759,29200.0],["2009-10-09",9.1252,9.1469,8.9154,9.1325,60200.0],["2009-10-12",9.1252,9.2048,8.9805,9.1035,45200.0],["2009-10-13",9.0746,9.1107,8.9298,9.0673,90500.0],["2009-10-14",9.2048,9.2482,9.0529,9.1686,29600.0],["2009-10-15",9.0963,9.1397,8.9733,9.0311,29800.0],["2009-10-16",8.9515,8.9877,8.7562,8.9733,35900.0],["2009-10-19",8.995,9.0456,8.7923,8.9154,21800.0],["2009-10-20",8.72,9.0529,8.6042,9.0311,155200.0],["2009-10-21",9.0167,9.4002,8.9371,9.0022,86600.0],["2009-10-22",9.0746,9.7548,8.9154,9.393,60300.0],["2009-10-23",9.516,9.5305,8.7706,9.0022,34900.0],["2009-10-26",8.966,9.2627,7.9746,8.3582,87500.0],["2009-10-27",8.3726,8.7489,8.3726,8.4378,29400.0],["2009-10-28",8.5608,8.6766,8.5174,8.5825,76100.0],["2009-10-29",8.6838,9.1035,8.5825,8.9733,70800.0],["2009-10-30",8.9009,9.0746,8.8213,8.8864,91900.0],["2009-11-02",8.9443,9.2917,8.7851,8.8647,73500.0],["2009-11-03",8.7706,8.995,8.4016,8.5029,113900.0],["2009-11-04",8.5463,8.6838,7.924,7.9601,239000.0],["2009-11-05",8.0976,8.5608,8.0976,8.3871,109100.0],["2009-11-06",8.322,8.4739,8.1628,8.322,61300.0],["2009-11-09",8.047,8.3292,8.047,8.2424,127900.0],["2009-11-10",8.2134,8.445,7.7792,7.9384,128300.0],["2009-11-11",8.1049,8.2786,7.9963,8.1411,213400.0],["2009-11-12",8.1121,8.4305,7.8878,8.17,434300.0],["2009-11-13",8.1411,8.72,8.018,8.6476,58800.0],["2009-11-16",8.6476,9.1759,8.6476,9.1686,94100.0],["2009-11-17",9.0601,9.3568,8.8213,9.0456,57100.0],["2009-11-18",9.0746,9.1252,8.6766,8.7923,57600.0],["2009-11-19",8.6621,8.7779,8.3582,8.4305,41600.0],["2009-11-20",8.3654,8.6259,8.1555,8.2641,41300.0],["2009-11-23",8.445,8.7417,8.445,8.6114,32200.0],["2009-11-24",9.0601,9.2265,8.3292,8.3871,58200.0],["2009-11-25",8.4016,8.72,8.2134,8.2496,87800.0],["2009-11-27",8.2134,8.2496,7.5766,7.7575,82800.0],["2009-11-30",7.9529,8.5391,7.9529,8.5318,224700.0],["2009-12-01",8.6114,8.6114,7.9384,8.1917,483300.0],["2009-12-02",8.2279,8.6404,8.2279,8.5101,80000.0],["2009-12-03",8.5391,8.5535,8.2496,8.293,45800.0],["2009-12-04",8.5463,8.8141,8.4088,8.6114,49700.0],["2009-12-07",8.5825,8.7489,8.3871,8.6042,66400.0],["2009-12-08",8.5391,8.7706,8.4016,8.445,83900.0],["2009-12-09",8.4305,8.6693,8.2351,8.5391,54900.0],["2009-12-10",8.5391,8.7706,8.322,8.3726,90400.0],["2009-12-11",8.4522,8.5391,8.1266,8.4305,40100.0],["2009-12-14",8.4812,8.6838,8.3871,8.5897,53700.0],["2009-12-15",8.5825,8.6693,8.3654,8.3799,80800.0],["2009-12-16",8.5029,8.5608,8.2207,8.3437,53100.0],["2009-12-17",8.2568,8.4088,8.0325,8.2568,48600.0],["2009-12-18",8.3582,8.5029,8.0976,8.1049,138700.0],["2009-12-21",8.1989,8.6042,8.1121,8.4595,89400.0],["2009-12-22",8.4595,8.6548,8.3871,8.568,37400.0],["2009-12-23",8.6549,8.72,8.4378,8.6259,35600.0],["2009-12-24",8.6766,8.7417,8.5101,8.6114,19400.0],["2009-12-28",8.6331,8.6766,8.17,8.445,39500.0],["2009-12-29",8.4762,8.6358,8.3383,8.4399,28400.0],["2009-12-30",8.3673,8.7882,8.3673,8.7737,69700.0],["2009-12-31",8.7375,8.9479,8.6721,8.8318,50300.0],["2010-01-04",9.064,9.3325,9.0132,9.1656,53800.0],["2010-01-05",9.1874,9.3398,9.0422,9.0713,95300.0],["2010-01-06",8.9624,9.4922,8.9189,9.3398,89800.0],["2010-01-07",9.3325,9.3761,9.2019,9.2019,52000.0],["2010-01-08",9.1801,9.1801,8.6068,8.8245,96200.0],["2010-01-11",8.8898,8.8898,8.5923,8.7447,29800.0],["2010-01-12",8.6431,8.81,8.4544,8.7157,41500.0],["2010-01-13",8.7374,8.9334,8.527,8.7447,44100.0],["2010-01-14",8.6867,8.7084,8.4689,8.527,55600.0],["2010-01-15",8.5778,8.839,8.2512,8.4109,82600.0],["2010-01-19",8.4109,8.81,8.4109,8.781,40700.0],["2010-01-20",8.7157,8.9914,8.5052,8.9552,107200.0],["2010-01-21",8.9479,9.0277,8.6359,8.6939,67700.0],["2010-01-22",8.6576,8.7955,8.5197,8.7447,65500.0],["2010-01-25",8.8318,8.8608,8.7882,8.8028,56900.0],["2010-01-26",8.781,9.0713,8.781,9.035,90900.0],["2010-01-27",8.9914,10.0074,8.9914,9.7897,153700.0],["2010-01-28",9.8841,9.8841,9.4341,9.6446,101600.0],["2010-01-29",9.6663,9.7244,9.1874,9.6591,114200.0],["2010-02-01",9.7897,9.7897,9.5793,9.6155,98200.0],["2010-02-02",9.6518,9.7607,9.4414,9.5865,92800.0],["2010-02-03",9.5067,9.5938,9.5067,9.543,49400.0],["2010-02-04",9.4269,9.6083,9.3616,9.3616,70100.0],["2010-02-05",9.4051,9.601,9.3906,9.572,118200.0],["2010-02-08",9.4486,9.6083,9.3978,9.4051,86300.0],["2010-02-09",9.5212,9.572,9.289,9.4922,45200.0],["2010-02-10",9.4704,9.6083,9.3108,9.601,75600.0],["2010-02-11",9.543,9.7607,9.3108,9.7317,59400.0],["2010-02-12",9.6083,9.6083,9.5212,9.5938,44300.0],["2010-02-16",9.6083,9.9058,9.5285,9.8841,53400.0],["2010-02-17",9.9276,9.9639,9.6809,9.9203,60500.0],["2010-02-18",9.8695,9.9784,9.8623,9.9566,62900.0],["2010-02-19",9.9421,10.1526,9.8695,10.0945,80300.0],["2010-02-22",10.1163,10.1453,10.0873,10.0873,36200.0],["2010-02-23",10.0873,10.1163,9.8042,10.0147,97000.0],["2010-02-24",10.0582,10.1526,9.9857,10.1453,27800.0],["2010-02-25",9.9494,10.1235,9.8695,10.0074,66200.0],["2010-02-26",10.0292,10.0292,9.826,9.855,338500.0],["2010-03-01",9.8623,10.2904,9.6809,10.2179,114300.0],["2010-03-02",10.2324,10.4429,10.2034,10.3122,116500.0],["2010-03-03",10.3775,10.4428,10.1018,10.1816,41600.0],["2010-03-04",10.2106,10.3195,10.1598,10.2179,29500.0],["2010-03-05",10.2034,10.2034,9.7171,9.8333,171400.0],["2010-03-08",9.8478,9.9058,9.6155,9.6881,63400.0],["2010-03-09",9.6663,9.8623,9.5938,9.7607,51700.0],["2010-03-10",9.7317,9.8695,9.6736,9.8405,64300.0],["2010-03-11",9.7026,9.8913,9.4631,9.797,181200.0],["2010-03-12",9.8768,10.5082,9.7607,10.4283,113300.0],["2010-03-15",10.3775,10.813,10.2832,10.588,162100.0],["2010-03-16",10.6533,10.9799,10.4356,10.9799,116100.0],["2010-03-17",10.9799,11.408,10.7476,11.1976,81400.0],["2010-03-18",11.1976,11.3572,11.0162,11.125,221000.0],["2010-03-19",11.2048,11.2266,10.6896,10.7186,133300.0],["2010-03-22",10.6315,11.2048,10.6025,11.1395,107200.0],["2010-03-23",11.1395,11.4008,11.0089,11.379,76500.0],["2010-03-24",11.3427,11.4225,11.1105,11.1613,41800.0],["2010-03-25",11.2484,11.6112,11.0234,11.0524,51200.0],["2010-03-26",11.0815,11.3064,11.0742,11.2048,36900.0],["2010-03-29",11.2595,11.5146,11.2522,11.4052,43200.0],["2010-03-30",11.5146,11.5146,11.0409,11.2231,64600.0],["2010-03-31",11.1502,11.3761,10.8004,10.8004,91400.0],["2010-04-01",10.8805,11.0263,10.7494,11.0117,60900.0],["2010-04-05",11.0919,11.3688,11.0482,11.2085,84100.0],["2010-04-06",11.1429,11.172,10.917,11.0627,55700.0],["2010-04-07",10.9898,11.1575,10.9388,11.0481,41100.0],["2010-04-08",11.0263,11.2959,10.8805,11.1065,57600.0],["2010-04-09",11.07,11.3032,10.9607,11.0992,27100.0],["2010-04-12",11.1575,11.4271,11.0554,11.2158,48500.0],["2010-04-13",11.2158,11.398,10.9971,11.1137,85900.0],["2010-04-14",11.1575,11.3032,11.0481,11.3032,26800.0],["2010-04-15",11.2522,11.5073,11.2522,11.4927,51300.0],["2010-04-16",11.449,11.6603,11.449,11.6239,98200.0],["2010-04-19",11.6312,11.6603,11.4052,11.6166,58400.0],["2010-04-20",11.6457,11.8862,11.5947,11.7405,58400.0],["2010-04-21",11.7551,11.9008,11.4854,11.7551,221200.0],["2010-04-22",11.602,11.981,11.602,11.9372,43300.0],["2010-04-23",11.8061,12.1049,11.2668,12.0174,75900.0],["2010-04-26",12.0247,12.3526,11.981,12.0611,201300.0],["2010-04-27",12.0028,12.1996,11.7623,11.7842,68800.0],["2010-04-28",11.9081,12.4037,11.9081,12.1923,195200.0],["2010-04-29",12.2725,12.9502,12.2725,12.8118,123100.0],["2010-04-30",12.7243,12.8482,12.4401,12.5931,110500.0],["2010-05-03",12.666,12.8701,12.4984,12.8555,84800.0],["2010-05-04",12.6587,12.6587,12.2288,12.3891,176900.0],["2010-05-05",12.2943,12.3162,11.8134,11.8644,118600.0],["2010-05-06",11.8134,12.1559,10.7712,11.5364,134300.0],["2010-05-07",11.5073,11.7113,11.0409,11.1939,95900.0],["2010-05-10",12.3818,12.3818,11.7478,12.1559,190800.0],["2010-05-11",12.0174,12.6442,11.5073,12.2142,120300.0],["2010-05-12",12.2288,12.4474,12.032,12.3891,84100.0],["2010-05-13",12.4474,12.4474,12.0976,12.1705,71100.0],["2010-05-14",12.2069,12.2069,11.7623,11.8134,62600.0],["2010-05-17",11.9445,12.7972,11.5146,11.6749,291800.0],["2010-05-18",11.8717,12.0247,11.4563,11.5874,229200.0],["2010-05-19",11.5073,11.7186,11.3178,11.6239,95600.0],["2010-05-20",11.2814,11.3397,10.917,11.2012,131600.0],["2010-05-21",10.9753,11.6093,10.968,11.4344,115200.0],["2010-05-24",11.4344,11.5729,11.1502,11.398,77800.0],["2010-05-25",11.0919,11.4052,10.8951,11.019,143600.0],["2010-05-26",11.0773,11.6603,11.0263,11.1866,87600.0],["2010-05-27",11.2741,11.6166,11.2668,11.6093,89800.0],["2010-05-28",11.5802,11.6239,11.2522,11.3907,52400.0],["2010-06-01",11.3105,11.3105,11.0263,11.0554,113500.0],["2010-06-02",11.1137,11.449,11.0992,11.4417,191400.0],["2010-06-03",11.4344,11.5437,11.2522,11.3324,122000.0],["2010-06-04",11.1137,11.2085,10.6619,10.7202,242000.0],["2010-06-07",10.7494,10.7566,10.2028,10.2174,149200.0],["2010-06-08",10.3631,10.5161,10.0133,10.4724,92900.0],["2010-06-09",10.5672,10.9753,10.4943,10.6546,109600.0],["2010-06-10",10.8587,11.0263,10.7421,10.9388,129600.0],["2010-06-11",10.7421,11.019,10.7348,11.0044,83900.0],["2010-06-14",11.121,11.5146,11.0773,11.3397,108600.0],["2010-06-15",11.4563,11.5656,11.3324,11.5146,73100.0],["2010-06-16",11.4052,11.6749,11.2231,11.5874,94500.0],["2010-06-17",11.6822,11.7332,11.5219,11.5947,29200.0],["2010-06-18",11.6749,11.7988,11.4344,11.4417,90700.0],["2010-06-21",11.6603,11.6895,11.0263,11.0992,75100.0],["2010-06-22",11.1429,11.3324,10.9315,10.9534,71200.0],["2010-06-23",10.9388,11.0044,10.5817,10.6109,100300.0],["2010-06-24",10.5089,10.5817,10.2757,10.2975,48800.0],["2010-06-25",10.3631,10.8805,10.3121,10.8368,865200.0],["2010-06-28",10.6721,10.7819,10.4891,10.6062,123500.0],["2010-06-29",10.3647,10.5404,10.1963,10.3134,105700.0],["2010-06-30",10.2842,10.5184,10.2842,10.4159,66000.0],["2010-07-01",10.3866,10.4598,10.1597,10.4013,83200.0],["2010-07-02",10.5038,10.5038,10.1305,10.3134,56800.0],["2010-07-06",10.555,10.716,10.0573,10.0865,119300.0],["2010-07-07",10.1158,10.6209,10.0573,10.5989,81700.0],["2010-07-08",10.6868,10.8917,10.577,10.8039,96300.0],["2010-07-09",10.6868,11.0161,10.6868,10.8844,96100.0],["2010-07-12",10.6867,10.7526,10.2915,10.394,86000.0],["2010-07-13",10.577,11.1333,10.4452,11.0747,136800.0],["2010-07-14",10.9503,11.1113,10.7965,11.0454,78400.0],["2010-07-15",11.0235,11.1259,10.6136,11.0015,70000.0],["2010-07-16",10.8844,10.8844,10.3574,10.372,72600.0],["2010-07-19",10.4232,10.6721,10.372,10.5696,64900.0],["2010-07-20",10.4086,10.8331,10.3208,10.8039,49100.0],["2010-07-21",10.9356,11.0015,10.4452,10.4598,61600.0],["2010-07-22",10.6648,11.0454,10.6575,11.0015,78300.0],["2010-07-23",11.1772,11.6383,10.9649,11.5651,161100.0],["2010-07-26",11.6969,12.3264,11.5432,12.2971,151400.0],["2010-07-27",12.3044,12.8241,12.1287,12.6557,410300.0],["2010-07-28",12.5752,12.7509,12.4435,12.5606,96500.0],["2010-07-29",12.6118,12.8021,12.4581,12.685,81000.0],["2010-07-30",12.4581,12.8827,12.4581,12.7729,77500.0],["2010-08-02",13.0364,13.3145,12.8753,13.2852,83000.0],["2010-08-03",13.2486,13.8635,13.212,13.4829,470100.0],["2010-08-04",13.5488,13.8562,13.395,13.6439,148100.0],["2010-08-05",13.4682,13.6366,13.3292,13.4829,240900.0],["2010-08-06",13.3145,13.7171,13.3145,13.622,242400.0],["2010-08-09",13.6805,13.9074,13.6366,13.8049,93400.0],["2010-08-10",13.2926,13.9074,13.0657,13.2926,161200.0],["2010-08-11",13.0583,13.1169,12.6484,12.685,71300.0],["2010-08-12",12.5167,12.6997,12.2312,12.5752,72700.0],["2010-08-13",12.2019,12.5606,12.2019,12.4288,87900.0],["2010-08-16",12.3264,12.6997,12.3117,12.5533,50800.0],["2010-08-17",12.729,12.8534,12.3922,12.8095,63800.0],["2010-08-18",12.7582,13.2852,12.6192,13.1755,85000.0],["2010-08-19",13.1315,13.1388,12.2605,12.2751,58200.0],["2010-08-20",12.2385,12.2605,11.7701,11.9823,89900.0],["2010-08-23",12.0555,12.158,11.9165,11.9311,64000.0],["2010-08-24",11.7188,12.1434,11.7188,12.136,88300.0],["2010-08-25",12.0482,12.4362,11.9823,12.4142,110300.0],["2010-08-26",12.4728,12.7948,12.4142,12.6777,141500.0],["2010-08-27",12.8095,12.9412,12.6338,12.9193,48000.0],["2010-08-30",12.8387,12.8387,12.0336,12.0482,88500.0],["2010-08-31",12.0775,12.2166,11.8945,11.975,177000.0],["2010-09-01",12.2166,12.7655,12.0921,12.7436,60300.0],["2010-09-02",12.685,12.6924,12.3849,12.6631,37000.0],["2010-09-03",12.8095,13.0217,12.6631,12.9998,28700.0],["2010-09-07",12.9705,12.9705,12.4435,12.4947,36400.0],["2010-09-08",12.546,12.8095,12.4728,12.6997,25200.0],["2010-09-09",12.8534,12.9046,12.6704,12.8753,30300.0],["2010-09-10",12.9339,12.9998,12.6923,12.7729,98200.0],["2010-09-13",12.9485,13.3584,12.7948,13.2413,74700.0],["2010-09-14",13.234,13.417,13.0876,13.1096,65200.0],["2010-09-15",13.0876,13.4024,12.9925,13.3292,23100.0],["2010-09-16",13.2633,13.4756,13.1389,13.3292,61000.0],["2010-09-17",13.5121,13.5121,13.029,13.1828,88100.0],["2010-09-20",13.1901,13.4536,13.0876,13.3658,84900.0],["2010-09-21",13.3145,13.417,13.2486,13.3218,76100.0],["2010-09-22",13.2852,13.4243,13.2194,13.3731,83900.0],["2010-09-23",13.234,13.3658,12.9046,12.9339,61500.0],["2010-09-24",13.256,13.3731,13.1169,13.3731,85800.0],["2010-09-27",13.3731,13.5268,13.1901,13.212,42400.0],["2010-09-28",13.2525,13.3626,13.0615,13.2231,61200.0],["2010-09-29",13.1129,13.2231,13.0982,13.179,51600.0],["2010-09-30",13.2745,13.2818,12.8558,12.9219,96500.0],["2010-10-01",13.0761,13.1202,12.8925,13.0541,61700.0],["2010-10-04",12.9733,13.0394,12.5399,12.5619,55400.0],["2010-10-05",12.6721,13.1129,12.5986,13.0027,72600.0],["2010-10-06",13.1643,13.1937,12.8631,12.9366,114100.0],["2010-10-07",13.0468,13.1055,12.775,12.7823,69900.0],["2010-10-08",12.966,13.0761,12.8631,12.966,62400.0],["2010-10-11",12.7309,13.01,12.7309,12.7676,45100.0],["2010-10-12",12.7603,12.8043,12.4958,12.5766,48500.0],["2010-10-13",12.6868,12.6868,12.2387,12.3048,110700.0],["2010-10-14",12.2754,12.9292,12.2754,12.9072,65700.0],["2010-10-15",12.9292,12.9292,12.6941,12.8778,69800.0],["2010-10-18",12.8925,12.988,12.8484,12.9806,50600.0],["2010-10-19",12.7235,13.0908,12.6574,12.7603,44200.0],["2010-10-20",12.8704,12.9292,12.7015,12.7529,26700.0],["2010-10-21",12.8043,12.966,12.3856,12.5399,54600.0],["2010-10-22",12.6207,12.7015,12.437,12.5399,43800.0],["2010-10-25",12.5986,12.819,12.5986,12.6868,30200.0],["2010-10-26",12.6427,13.0688,12.6427,13.0027,123700.0],["2010-10-27",12.9366,13.1937,12.9366,13.0615,122700.0],["2010-10-28",13.1937,13.1937,12.8411,12.966,96800.0],["2010-10-29",12.9586,13.0394,12.8337,12.8484,43400.0],["2010-11-01",12.9219,12.9953,12.5693,12.797,42100.0],["2010-11-02",12.9292,12.9513,12.4738,12.9292,58500.0],["2010-11-03",12.9806,13.0394,12.8117,12.9806,40000.0],["2010-11-04",13.2084,13.7226,13.0688,13.7006,115000.0],["2010-11-05",13.7006,13.7887,13.5536,13.7446,84100.0],["2010-11-08",13.6565,13.9503,13.6565,13.8769,31100.0],["2010-11-09",13.8916,13.8989,13.6198,13.6785,34600.0],["2010-11-10",14.4425,14.5748,13.7446,13.8328,63600.0],["2010-11-11",13.7226,13.7226,13.0688,13.1643,137400.0],["2010-11-12",13.2157,13.3994,13.0688,13.2157,67400.0],["2010-11-15",13.2525,13.392,13.1276,13.201,24000.0],["2010-11-16",13.1129,13.2818,13.0761,13.1716,153400.0],["2010-11-17",13.2598,13.3186,13.0761,13.3039,137800.0],["2010-11-18",13.4655,13.9577,13.4361,13.7226,104300.0],["2010-11-19",13.6932,14.0458,13.5683,13.965,60300.0],["2010-11-22",13.9577,14.1487,13.8328,13.9356,108300.0],["2010-11-23",13.8108,13.8108,13.4067,13.5243,62200.0],["2010-11-24",13.5977,13.8695,13.5096,13.5536,98000.0],["2010-11-26",13.4214,13.5757,13.4214,13.4875,9900.0],["2010-11-29",13.37,13.561,13.3406,13.37,59700.0],["2010-11-30",13.2525,13.4802,13.2525,13.4141,71800.0],["2010-12-01",13.5977,13.9356,13.4214,13.9356,79500.0],["2010-12-02",13.9136,14.1487,13.8842,14.112,52100.0],["2010-12-03",14.0165,14.1119,13.8916,13.943,59300.0],["2010-12-06",13.9577,14.0311,13.8108,13.921,107500.0],["2010-12-07",14.1634,14.2075,13.9503,13.9871,78000.0],["2010-12-08",14.0752,14.0752,13.7887,13.921,68700.0],["2010-12-09",14.0679,14.1266,13.8401,14.0238,43500.0],["2010-12-10",14.0899,14.4793,14.0826,14.325,45000.0],["2010-12-13",14.3544,14.3984,14.2221,14.2589,36500.0],["2010-12-14",14.325,14.4352,14.1707,14.325,40800.0],["2010-12-15",14.2589,14.4278,14.2074,14.2589,65800.0],["2010-12-16",14.2148,14.4278,14.2148,14.3985,39500.0],["2010-12-17",14.3911,14.4352,14.1193,14.3397,90300.0],["2010-12-20",14.325,14.3911,14.2736,14.3103,74700.0],["2010-12-21",14.325,14.4131,14.0679,14.1781,117000.0],["2010-12-22",14.1781,14.1854,14.0752,14.1413,62400.0],["2010-12-23",13.9944,14.2001,13.9944,14.0826,75900.0],["2010-12-27",13.9944,14.2295,13.8548,14.1413,56600.0],["2010-12-28",14.2368,14.2368,13.8108,14.134,36700.0],["2010-12-29",14.1598,14.1966,14.0419,14.064,12900.0],["2010-12-30",14.0197,14.1966,13.9755,13.9829,28200.0],["2010-12-31",13.9755,14.1745,13.8723,13.8944,20900.0],["2011-01-03",14.0787,14.2261,13.946,14.1745,87700.0],["2011-01-04",14.1893,14.1893,13.6954,13.9534,56000.0],["2011-01-05",13.9534,14.0419,13.8207,14.0345,61600.0],["2011-01-06",14.005,14.1524,13.9534,14.0197,35700.0],["2011-01-07",14.064,14.1893,13.9165,14.0345,39500.0],["2011-01-10",13.8944,13.9608,13.6438,13.8133,34300.0],["2011-01-11",13.8649,14.0492,13.6807,13.7691,51100.0],["2011-01-12",13.9239,13.9903,13.5922,13.7249,45000.0],["2011-01-13",13.6807,13.747,13.5259,13.6954,66100.0],["2011-01-14",13.6512,13.8944,13.5922,13.8797,35000.0],["2011-01-18",13.747,13.9239,13.3563,13.7839,49200.0],["2011-01-19",13.747,13.7765,13.3416,13.3711,63800.0],["2011-01-20",13.2753,13.6364,13.2753,13.2826,67500.0],["2011-01-21",13.3785,13.3785,13.0394,13.1278,56300.0],["2011-01-24",13.1647,13.2753,13.0836,13.15,28800.0],["2011-01-25",13.0394,13.4006,13.0394,13.3047,76000.0],["2011-01-26",13.3858,13.9165,13.3637,13.9092,69800.0],["2011-01-27",13.8576,13.9165,13.7102,13.8281,52900.0],["2011-01-28",13.7912,13.8134,12.9067,13.1057,83100.0],["2011-01-31",13.1721,13.4079,12.9509,13.15,41900.0],["2011-02-01",13.2679,13.2974,13.1499,13.1647,84800.0],["2011-02-02",13.1352,13.1352,13.0836,13.0984,27300.0],["2011-02-03",13.0025,13.2605,12.9288,13.1942,62200.0],["2011-02-04",13.2163,13.2163,12.9952,13.1131,40000.0],["2011-02-07",13.1205,13.3563,13.1205,13.2679,48600.0],["2011-02-08",13.2679,13.3563,13.0836,13.2384,34200.0],["2011-02-09",13.1942,13.3195,13.15,13.1942,31900.0],["2011-02-10",13.1721,13.3416,13.15,13.2679,85600.0],["2011-02-11",13.1794,13.4448,13.15,13.4448,63300.0],["2011-02-14",13.4079,13.747,13.4079,13.6438,34000.0],["2011-02-15",13.548,13.5922,13.3195,13.5185,110600.0],["2011-02-16",13.548,13.7028,13.489,13.6364,54100.0],["2011-02-17",13.6291,13.7249,13.5775,13.688,20700.0],["2011-02-18",13.6954,13.7839,13.5775,13.6733,66100.0],["2011-02-22",13.4595,13.6364,13.29,13.4079,59800.0],["2011-02-23",13.4669,13.489,13.1352,13.1573,43600.0],["2011-02-24",13.15,13.3269,13.1352,13.3121,57000.0],["2011-02-25",13.3416,13.5332,13.1868,13.4669,41400.0],["2011-02-28",13.4522,13.4669,13.231,13.3195,73300.0],["2011-03-01",13.4006,13.4079,13.1205,13.3195,156600.0],["2011-03-02",13.2826,13.6143,13.2826,13.5259,37500.0],["2011-03-03",13.5996,13.8428,13.5406,13.8207,39200.0],["2011-03-04",13.7912,13.8428,13.5259,13.6438,17400.0],["2011-03-07",13.6143,13.688,13.1573,13.4227,25100.0],["2011-03-08",13.4301,13.9018,13.3858,13.7396,73400.0],["2011-03-09",13.7618,13.7618,13.5185,13.5922,90300.0],["2011-03-10",13.4006,13.5111,13.1057,13.2753,120000.0],["2011-03-11",13.3416,13.5406,13.2826,13.4595,147500.0],["2011-03-14",13.2753,13.4301,13.1426,13.2974,85200.0],["2011-03-15",12.9288,13.2753,12.9288,13.1205,97900.0],["2011-03-16",13.0836,13.1205,12.892,12.9509,141500.0],["2011-03-17",13.1868,13.1868,12.7888,12.9067,55000.0],["2011-03-18",13.0173,13.1721,12.9214,13.1647,63100.0],["2011-03-21",13.3121,13.4153,13.2679,13.4006,30800.0],["2011-03-22",13.3858,13.4227,13.231,13.3195,12800.0],["2011-03-23",13.2605,13.3932,13.0468,13.2384,19900.0],["2011-03-24",13.349,13.349,13.0246,13.0468,36900.0],["2011-03-25",13.0836,13.5627,13.0246,13.4006,62200.0],["2011-03-28",13.4227,13.5406,13.231,13.2826,41700.0],["2011-03-29",13.2604,13.4899,13.1494,13.4899,25000.0],["2011-03-30",13.3789,13.6528,13.3567,13.5492,30300.0],["2011-03-31",13.5344,13.7491,13.5344,13.7047,41900.0],["2011-04-01",13.7047,14.1415,13.6602,14.1415,74600.0],["2011-04-04",14.1415,14.1933,14.0378,14.0674,77100.0],["2011-04-05",14.0452,14.1415,13.8898,13.9268,34400.0],["2011-04-06",13.9934,14.06,13.8231,13.8379,94500.0],["2011-04-07",13.8898,13.9046,13.6602,13.7861,80300.0],["2011-04-08",13.9046,13.9046,13.6676,13.6973,38700.0],["2011-04-11",13.7269,13.8675,13.6973,13.7491,44900.0],["2011-04-12",13.6602,13.7787,13.5122,13.6824,37600.0],["2011-04-13",13.7491,13.7639,13.5047,13.5788,41500.0],["2011-04-14",13.4751,13.5936,13.253,13.5344,153900.0],["2011-04-15",13.4899,13.4974,13.3937,13.4381,85200.0],["2011-04-18",13.2826,13.4085,13.2456,13.3345,75400.0],["2011-04-19",13.3789,13.564,13.1568,13.4455,55300.0],["2011-04-20",13.6602,13.7713,13.6232,13.6898,62600.0],["2011-04-21",13.8009,13.8009,13.3937,13.5344,63800.0],["2011-04-25",13.4899,13.5344,13.3937,13.4381,33700.0],["2011-04-26",13.4159,13.7343,13.4159,13.6528,21800.0],["2011-04-27",13.7121,13.8749,13.6824,13.8379,141000.0],["2011-04-28",13.7787,14.0304,13.7417,13.9786,136000.0],["2011-04-29",14.0304,14.2155,13.9638,14.0897,152000.0],["2011-05-02",14.1785,14.1933,14.0156,14.023,125000.0],["2011-05-03",14.0008,14.297,13.9786,14.023,85000.0],["2011-05-04",14.0452,14.1563,14.0304,14.0452,75800.0],["2011-05-05",13.9638,14.0897,13.6824,13.7047,70600.0],["2011-05-06",13.8824,13.9564,13.6973,13.7195,39000.0],["2011-05-09",13.675,13.7787,13.0309,13.2234,158000.0],["2011-05-10",13.8527,13.9564,13.5714,13.7121,362800.0],["2011-05-11",13.8231,14.2377,13.7269,13.9046,331400.0],["2011-05-12",13.9194,14.9855,13.8824,14.8078,431000.0],["2011-05-13",14.8967,15.4594,14.6894,15.3631,219000.0],["2011-05-16",15.2595,15.5482,15.0151,15.3927,288900.0],["2011-05-17",15.3409,15.7037,15.2447,15.7037,193200.0],["2011-05-18",15.7185,15.9925,15.452,15.6519,146800.0],["2011-05-19",15.6297,15.7333,15.5038,15.6741,135100.0],["2011-05-20",15.5704,15.7185,15.4224,15.4964,70300.0],["2011-05-23",15.2373,15.4298,15.2373,15.3631,94200.0],["2011-05-24",15.3631,15.415,15.2299,15.2891,82200.0],["2011-05-25",15.7778,16.6514,15.7778,16.296,415400.0],["2011-05-26",16.2294,16.5626,16.2294,16.4145,140800.0],["2011-05-27",16.4811,16.8439,16.4811,16.7181,155900.0],["2011-05-31",16.9698,17.2141,16.3627,16.4959,2048100.0],["2011-06-01",16.3701,16.5626,16.0665,16.1109,338300.0],["2011-06-02",16.1183,16.3182,16.0591,16.2886,117600.0],["2011-06-03",16.0147,16.0147,15.4594,15.8074,86000.0],["2011-06-06",15.8148,16.1405,15.7333,15.8074,137400.0],["2011-06-07",15.9184,15.9629,15.3335,15.7852,79600.0],["2011-06-08",15.7333,15.9406,15.5556,15.6963,110900.0],["2011-06-09",15.7926,16.0147,15.7037,15.7778,87500.0],["2011-06-10",15.7037,16.185,15.563,16.0739,161200.0],["2011-06-13",16.1628,16.4515,16.0369,16.2516,88700.0],["2011-06-14",16.3182,16.8735,16.2664,16.8217,93300.0],["2011-06-15",16.644,16.7181,16.4071,16.5478,104000.0],["2011-06-16",16.5478,17.2067,16.5256,17.029,270700.0],["2011-06-17",17.1771,17.2807,16.2886,16.8143,241900.0],["2011-06-20",16.7551,17.0882,16.3479,16.4071,174300.0],["2011-06-21",16.5181,16.7255,16.3405,16.3627,252800.0],["2011-06-22",16.3923,16.4367,16.1257,16.1554,199100.0],["2011-06-23",15.948,16.259,15.8592,16.1998,121900.0],["2011-06-24",16.2146,16.4441,15.8888,16.333,563200.0],["2011-06-27",16.3034,16.4737,15.9925,16.3034,116700.0],["2011-06-28",16.3629,16.5932,16.1622,16.4966,119400.0],["2011-06-29",16.5264,16.7196,16.3703,16.5338,109000.0],["2011-06-30",16.5858,17.1283,15.0996,17.1134,118000.0],["2011-07-01",17.1208,17.4775,16.9945,17.314,134500.0],["2011-07-05",17.3289,17.8342,17.3289,17.5741,139800.0],["2011-07-06",17.6559,17.9828,17.537,17.7525,103900.0],["2011-07-07",17.9605,18.0348,17.797,17.8714,82100.0],["2011-07-08",17.6187,18.0348,17.5816,17.9828,42500.0],["2011-07-11",17.7525,17.9977,17.6484,17.8788,154500.0],["2011-07-12",17.7748,18.0423,17.7153,17.8714,54500.0],["2011-07-13",17.9828,18.4287,17.9234,18.02,65000.0],["2011-07-14",18.1314,18.2355,17.5593,17.9382,82200.0],["2011-07-15",17.6261,17.6261,17.106,17.158,223700.0],["2011-07-18",17.0094,17.1431,16.4521,16.6676,146000.0],["2011-07-19",16.8087,17.1283,16.5041,17.1208,91500.0],["2011-07-20",17.1208,17.2249,16.7493,17.0317,50000.0],["2011-07-21",17.0168,17.1728,16.8979,17.0317,56900.0],["2011-07-22",17.0242,17.1134,16.8756,16.8905,53100.0],["2011-07-25",16.7121,16.9202,16.5189,16.675,91900.0],["2011-07-26",16.2886,16.2886,14.0147,15.33,465400.0],["2011-07-27",15.2408,15.5306,14.8247,14.9213,130300.0],["2011-07-28",14.9139,14.9361,14.5052,14.7058,102500.0],["2011-07-29",14.6018,14.9733,14.3342,14.8916,184300.0],["2011-08-01",14.9882,15.0996,14.5646,14.7801,92300.0],["2011-08-02",14.7429,15.0105,14.6835,14.7058,98800.0],["2011-08-03",14.7801,15.0848,14.5646,14.899,143900.0],["2011-08-04",14.7801,14.9807,14.468,14.468,191600.0],["2011-08-05",14.624,14.8395,13.8438,14.1633,196100.0],["2011-08-08",13.8735,14.3565,12.7366,12.8852,181500.0],["2011-08-09",13.1304,13.7769,12.1793,13.3756,159700.0],["2011-08-10",12.6846,13.1676,10.8566,10.9903,645400.0],["2011-08-11",11.0646,12.0009,10.2175,11.7557,483200.0],["2011-08-12",11.8672,11.9489,11.3024,11.83,373600.0],["2011-08-15",11.9043,12.5657,11.8746,12.5657,155300.0],["2011-08-16",12.4319,12.8332,12.3948,12.6771,192700.0],["2011-08-17",12.7886,12.8406,12.536,12.692,130600.0],["2011-08-18",12.6326,12.7515,11.9563,12.0381,230200.0],["2011-08-19",11.9043,12.2387,11.8895,11.9341,93200.0],["2011-08-22",12.2684,12.2982,11.6294,11.726,78700.0],["2011-08-23",11.8003,12.4839,11.5774,12.4691,69800.0],["2011-08-24",12.4096,12.6623,12.2536,12.588,94500.0],["2011-08-25",12.7515,12.8406,11.8672,11.9118,52400.0],["2011-08-26",11.8226,12.3725,11.6665,12.2833,32600.0],["2011-08-29",12.4096,12.7292,12.1718,12.4542,58200.0],["2011-08-30",12.3725,13.1156,12.0827,12.7292,82200.0],["2011-08-31",12.8406,12.9447,12.1867,12.3056,107300.0],["2011-09-01",12.3353,12.4319,11.6814,11.7408,107200.0],["2011-09-02",11.4808,11.5625,11.0498,11.0721,95500.0],["2011-09-06",10.6931,11.1761,10.5222,11.0275,124800.0],["2011-09-07",11.0944,11.3024,10.9234,11.2653,133400.0],["2011-09-08",11.1761,11.4882,10.8491,10.864,75900.0],["2011-09-09",10.7302,10.8863,10.329,10.6039,138300.0],["2011-09-12",10.4404,10.9532,10.329,10.4627,134700.0],["2011-09-13",10.485,10.7377,10.4033,10.4404,176600.0],["2011-09-14",10.5742,10.968,10.4404,10.6931,225100.0],["2011-09-15",10.8343,11.3916,10.8343,11.3842,230200.0],["2011-09-16",11.4436,11.6814,11.2578,11.6443,207200.0],["2011-09-19",11.4139,11.7557,11.3321,11.5848,95600.0],["2011-09-20",11.6442,12.1347,11.5997,11.6963,89200.0],["2011-09-21",11.6888,11.8672,10.9383,10.9978,95400.0],["2011-09-22",10.5891,11.1464,10.5891,10.9606,112300.0],["2011-09-23",10.9532,11.5551,10.8714,11.5105,99100.0],["2011-09-26",11.6294,11.7557,11.3693,11.6294,100200.0],["2011-09-27",11.8597,12.2239,11.7037,12.0604,72400.0],["2011-09-28",12.0828,12.1127,11.1419,11.2016,108800.0],["2011-09-29",11.4704,11.7169,11.2539,11.687,66200.0],["2011-09-30",11.4779,11.7691,11.3883,11.5376,73400.0],["2011-10-03",11.4107,11.6795,10.4399,10.5743,123100.0],["2011-10-04",10.4548,11.9036,10.3801,11.8662,125700.0],["2011-10-05",11.8513,12.0454,11.4256,11.4704,77500.0],["2011-10-06",11.4704,11.5824,11.4032,11.463,65300.0],["2011-10-07",11.5302,11.6571,10.985,11.0373,75200.0],["2011-10-10",11.2837,11.8737,11.1269,11.8587,54300.0],["2011-10-11",11.7094,12.1948,11.6123,12.1799,59800.0],["2011-10-12",12.3143,12.8221,12.2396,12.7399,57700.0],["2011-10-13",12.6802,12.8146,12.3292,12.5383,51800.0],["2011-10-14",12.6877,13.1507,12.4039,13.1283,67800.0],["2011-10-17",12.9416,13.1432,12.1351,12.2993,62600.0],["2011-10-18",12.3143,12.5308,11.799,12.4636,165200.0],["2011-10-19",12.4188,12.6802,12.0977,12.1351,49200.0],["2011-10-20",12.1799,12.3516,11.8587,12.2247,38500.0],["2011-10-21",12.4636,13.1133,12.3292,13.0685,80200.0],["2011-10-24",13.1357,13.8228,12.9042,13.778,69000.0],["2011-10-25",13.6659,13.6734,13.188,13.2776,138400.0],["2011-10-26",13.4792,13.6958,12.8968,13.3896,82900.0],["2011-10-27",13.8974,14.577,13.5913,14.5546,123300.0],["2011-10-28",14.5098,14.8533,14.226,14.353,64000.0],["2011-10-31",14.114,14.3306,13.7257,13.7705,56100.0],["2011-11-01",13.2627,13.3971,12.6951,12.8669,98000.0],["2011-11-02",13.0984,13.2328,12.8968,13.2029,85300.0],["2011-11-03",13.3822,13.3896,12.7549,13.3523,89300.0],["2011-11-04",13.2104,13.6361,13.1432,13.6361,29600.0],["2011-11-07",13.651,13.7481,13.2702,13.7108,23500.0],["2011-11-08",13.8452,14.4799,13.4419,14.4127,71800.0],["2011-11-09",14.0169,14.4725,13.5614,13.875,114200.0],["2011-11-10",14.7413,14.7413,14.002,14.3604,112200.0],["2011-11-11",14.5397,14.7264,14.1887,14.2634,89700.0],["2011-11-14",14.1737,14.1737,13.4718,13.6659,87800.0],["2011-11-15",13.6659,13.6958,13.315,13.5689,97800.0],["2011-11-16",13.4195,13.6809,13.0162,13.0909,56400.0],["2011-11-17",12.964,13.1955,12.5159,12.6354,71900.0],["2011-11-18",12.7101,12.7101,12.3516,12.4487,79800.0],["2011-11-21",12.2247,12.3964,11.9036,11.926,60200.0],["2011-11-22",11.9334,11.9857,11.6571,11.7467,57500.0],["2011-11-23",11.6422,11.687,11.1493,11.1643,42700.0],["2011-11-25",11.0746,11.1194,10.7535,10.7535,49000.0],["2011-11-28",11.1568,11.1568,10.8581,11.0149,200300.0],["2011-11-29",11.0672,11.224,11.0373,11.1269,68700.0],["2011-11-30",11.6571,12.852,11.6571,12.7997,176900.0],["2011-12-01",12.7026,13.2029,12.7026,12.9266,84200.0],["2011-12-02",13.1059,13.5017,13.0312,13.3,62800.0],["2011-12-05",13.5614,13.8153,13.427,13.5913,137100.0],["2011-12-06",13.6137,13.6361,13.3672,13.5241,127300.0],["2011-12-07",13.4195,13.8526,13.3822,13.8228,67500.0],["2011-12-08",13.7406,13.8153,13.4344,13.5838,100000.0],["2011-12-09",13.6286,13.9945,13.427,13.9273,77200.0],["2011-12-12",13.6883,13.9646,13.6211,13.9273,58100.0],["2011-12-13",14.0916,14.1364,13.5614,13.8078,203300.0],["2011-12-14",13.7182,13.8452,13.2627,13.3971,159800.0],["2011-12-15",13.6585,13.7257,13.4792,13.5763,107400.0],["2011-12-16",13.7332,14.1065,13.5166,13.5987,251900.0],["2011-12-19",13.6883,13.8377,13.1581,13.2029,53300.0],["2011-12-20",13.5465,13.5987,11.8438,12.2396,391200.0],["2011-12-21",12.1425,12.3068,11.3061,11.3808,233000.0],["2011-12-22",11.4704,11.7542,11.4256,11.448,157300.0],["2011-12-23",11.5302,11.8438,11.4555,11.7766,103200.0],["2011-12-27",11.7393,11.8513,11.6795,11.7467,90000.0],["2011-12-28",11.7242,11.7242,11.424,11.4465,63000.0],["2011-12-29",11.5366,11.7693,11.469,11.6867,56800.0],["2011-12-30",11.6942,11.8293,11.5741,11.6792,79600.0],["2012-01-03",12.0019,12.0545,11.6567,11.6942,109700.0],["2012-01-04",11.5891,12.062,11.5366,11.5966,163300.0],["2012-01-05",11.5441,11.6717,11.3639,11.5591,41700.0],["2012-01-06",11.5816,11.5891,11.394,11.499,42500.0],["2012-01-09",11.5741,11.7092,11.2889,11.6191,78000.0],["2012-01-10",11.8143,12.092,11.7467,11.9119,112600.0],["2012-01-11",11.8518,11.8518,11.5741,11.6116,111200.0],["2012-01-12",11.6642,11.7392,11.3865,11.6266,54400.0],["2012-01-13",11.454,11.5816,11.2438,11.3414,44000.0],["2012-01-17",11.484,12.2947,11.484,12.2346,287100.0],["2012-01-18",12.2646,12.3322,12.0094,12.3247,67600.0],["2012-01-19",12.3397,12.5273,12.0845,12.1295,62300.0],["2012-01-20",12.0845,12.4298,12.017,12.3922,109000.0],["2012-01-23",12.3472,12.4523,12.1746,12.2346,66100.0],["2012-01-24",12.1521,12.5799,12.047,12.5649,47500.0],["2012-01-25",12.5198,13.2779,12.4373,13.1203,73200.0],["2012-01-26",13.2179,13.2179,12.7375,12.8726,118300.0],["2012-01-27",12.8351,13.2029,12.8351,12.9477,111600.0],["2012-01-30",12.8276,13.0453,12.6925,12.6925,86100.0],["2012-01-31",12.8201,12.8801,12.4523,12.5349,46900.0],["2012-02-01",12.5799,13.1053,12.5198,13.0603,57200.0],["2012-02-02",13.0152,13.323,12.9327,13.2854,55400.0],["2012-02-03",13.4956,13.5031,13.2329,13.398,78400.0],["2012-02-06",13.3305,13.3305,12.9777,13.1278,74700.0],["2012-02-07",13.1128,13.1128,12.6324,12.9852,68800.0],["2012-02-08",13.0378,13.0603,12.5198,12.8951,62500.0],["2012-02-09",12.8726,13.1653,12.6324,13.0453,48800.0],["2012-02-10",12.8426,12.8426,12.6024,12.685,70800.0],["2012-02-13",12.8426,13.1954,12.6625,12.8051,66000.0],["2012-02-14",12.76,12.8501,12.3847,12.8051,57900.0],["2012-02-15",12.8576,12.9477,12.5649,12.7525,43000.0],["2012-02-16",12.76,13.398,12.76,13.3905,43000.0],["2012-02-17",13.4506,13.4506,12.9026,13.1053,62300.0],["2012-02-21",13.0753,13.2329,12.685,12.8276,94100.0],["2012-02-22",12.8201,13.1353,12.6099,12.8576,100300.0],["2012-02-23",12.8726,13.1879,12.7375,13.1654,50100.0],["2012-02-24",13.2029,13.2104,12.8576,12.9477,35200.0],["2012-02-27",12.9102,13.2629,12.7375,13.0227,70600.0],["2012-02-28",13.0227,13.0377,12.6775,12.8201,133000.0],["2012-02-29",12.8501,12.9777,12.6249,12.6625,89600.0],["2012-03-01",12.73,12.8951,12.4973,12.5574,48700.0],["2012-03-02",12.5198,12.7225,11.9719,12.1746,112000.0],["2012-03-05",12.1521,12.2872,12.0169,12.2571,52700.0],["2012-03-06",12.092,12.137,11.8743,12.077,40200.0],["2012-03-07",12.122,12.2196,12.0169,12.1145,49800.0],["2012-03-08",12.2346,12.2421,11.9719,12.2196,61300.0],["2012-03-09",12.2196,12.3547,12.122,12.3247,101100.0],["2012-03-12",12.3247,12.3247,12.092,12.2797,57700.0],["2012-03-13",12.092,12.3022,11.8593,12.2496,150300.0],["2012-03-14",12.062,12.2496,11.8743,11.9194,354700.0],["2012-03-15",11.9119,12.1295,11.6266,12.0094,220200.0],["2012-03-16",12.077,12.077,11.7542,11.8818,222000.0],["2012-03-19",11.8743,12.1145,11.8443,11.9119,102600.0],["2012-03-20",11.8293,11.8443,11.6341,11.6567,97800.0],["2012-03-21",11.6266,11.7092,11.3489,11.3564,223800.0],["2012-03-22",11.2889,11.4165,11.2589,11.3114,154000.0],["2012-03-23",11.3414,11.7542,11.3414,11.6942,108200.0],["2012-03-26",11.8443,12.0845,11.8443,12.077,165600.0],["2012-03-27",12.1295,12.2797,11.9419,11.9569,83400.0],["2012-03-28",12.0097,12.1379,11.6853,11.8211,120200.0],["2012-03-29",11.7381,11.8664,11.542,11.7909,81600.0],["2012-03-30",11.8739,11.9116,11.7909,11.8362,73400.0],["2012-04-02",11.7985,12.153,11.7909,12.1304,276600.0],["2012-04-03",12.0851,12.1606,11.9494,12.0776,64000.0],["2012-04-04",11.9192,11.9795,11.7909,11.889,44000.0],["2012-04-05",11.8287,12.1908,11.7683,12.1606,103800.0],["2012-04-09",11.9343,12.0927,11.9343,12.055,81100.0],["2012-04-10",12.0022,12.0625,11.7457,11.8362,79200.0],["2012-04-11",11.9946,11.9946,11.8588,11.9795,44600.0],["2012-04-12",12.0022,12.2134,11.9569,12.153,48300.0],["2012-04-13",12.055,12.055,11.9041,11.9569,44600.0],["2012-04-16",12.0022,12.2737,11.9343,12.2209,98100.0],["2012-04-17",12.2813,12.4472,12.2511,12.2813,46100.0],["2012-04-18",12.2662,12.2662,12.055,12.1606,57300.0],["2012-04-19",12.1606,12.1757,11.9795,12.0248,71500.0],["2012-04-20",12.2587,12.2587,11.9644,12.1078,62900.0],["2012-04-23",11.7909,12.0248,11.6099,11.6702,75200.0],["2012-04-24",11.7004,11.9267,11.7004,11.8588,49300.0],["2012-04-25",12.0851,12.2285,11.9946,12.153,32200.0],["2012-04-26",12.1379,12.1681,11.889,11.8965,40100.0],["2012-04-27",11.9343,12.1832,11.8362,12.0097,87500.0],["2012-04-30",12.0097,12.0248,11.8513,11.8815,83000.0],["2012-05-01",11.8815,12.0701,11.7306,11.7759,77000.0],["2012-05-02",11.6929,11.8362,11.6325,11.806,64400.0],["2012-05-03",11.7608,11.7759,11.5948,11.6778,56000.0],["2012-05-04",11.5948,11.6099,11.3232,11.4666,67200.0],["2012-05-07",11.376,11.7457,11.376,11.6476,47000.0],["2012-05-08",11.5043,12.0323,11.5043,11.9418,99600.0],["2012-05-09",11.7532,12.1153,11.7532,11.9267,66000.0],["2012-05-10",12.0701,12.2209,11.5797,12.0701,129000.0],["2012-05-11",11.972,12.1229,11.5948,11.7683,71100.0],["2012-05-14",11.6325,11.8664,11.6325,11.6778,66500.0],["2012-05-15",11.6929,11.7985,11.6099,11.7457,40000.0],["2012-05-16",11.8211,12.055,11.723,12.0323,69400.0],["2012-05-17",12.0323,12.0701,11.6853,11.723,81400.0],["2012-05-18",11.7155,11.8664,11.5722,11.8211,76500.0],["2012-05-21",11.9116,12.2134,11.7759,12.138,73800.0],["2012-05-22",12.1002,12.1304,11.6929,11.7683,59000.0],["2012-05-23",11.625,11.8815,11.625,11.8588,44000.0],["2012-05-24",11.9041,11.9267,11.6929,11.9267,27700.0],["2012-05-25",11.9946,12.0851,11.7909,12.0701,91100.0],["2012-05-29",12.0399,12.0399,11.7155,11.8739,43600.0],["2012-05-30",11.7381,11.7381,11.5797,11.6702,70500.0],["2012-05-31",11.6476,11.8966,11.4439,11.8437,69500.0],["2012-06-01",11.6174,12.0399,11.6174,11.7381,58900.0],["2012-06-04",11.7758,12.2134,11.6778,12.1078,74000.0],["2012-06-05",12.0323,12.1908,12.0248,12.1153,32400.0],["2012-06-06",12.3039,12.4095,12.1606,12.3869,55600.0],["2012-06-07",12.5302,12.6811,12.3944,12.4925,78000.0],["2012-06-08",12.4397,12.8244,12.4397,12.7716,172100.0],["2012-06-11",12.8848,12.9451,12.3793,12.3944,78300.0],["2012-06-12",12.4774,12.6132,12.4171,12.5981,219000.0],["2012-06-13",12.5453,12.6585,12.2662,12.3341,46200.0],["2012-06-14",12.3869,12.5981,12.3115,12.5453,29000.0],["2012-06-15",12.5378,12.6585,12.4322,12.5378,83400.0],["2012-06-18",12.4397,12.5529,12.3416,12.4397,66500.0],["2012-06-19",12.5001,13.0885,12.4171,13.0734,65400.0],["2012-06-20",13.0206,13.0206,12.7264,12.915,29000.0],["2012-06-21",12.8923,12.8923,12.3115,12.4623,42500.0],["2012-06-22",12.5981,12.6811,12.4472,12.4623,215300.0],["2012-06-25",12.236,12.5378,12.236,12.402,72400.0],["2012-06-26",12.4397,12.7113,12.2964,12.6057,25000.0],["2012-06-27",12.6436,12.7573,12.5526,12.6587,21000.0],["2012-06-28",12.545,12.9316,12.4692,12.9164,76800.0],["2012-06-29",13.2424,13.2424,12.9316,13.0908,73000.0],["2012-07-02",13.1666,13.5077,12.9847,13.5001,48200.0],["2012-07-03",13.5304,13.7275,13.3409,13.6062,35600.0],["2012-07-05",13.5229,13.8261,13.5229,13.6517,18200.0],["2012-07-06",13.4622,13.5987,13.3409,13.4774,18900.0],["2012-07-09",13.394,13.5304,13.3637,13.5001,50600.0],["2012-07-10",13.5759,13.5759,13.3864,13.4774,33900.0],["2012-07-11",13.4546,13.5229,13.1893,13.5001,32600.0],["2012-07-12",13.4243,13.4243,12.5071,13.2272,131700.0],["2012-07-13",13.2576,13.3334,13.0074,13.0832,113500.0],["2012-07-16",13.0984,13.0984,12.7573,12.8937,83000.0],["2012-07-17",12.9544,12.9544,12.1584,12.4616,193600.0],["2012-07-18",12.4768,12.4768,12.2418,12.401,72800.0],["2012-07-19",12.4995,12.5753,12.2418,12.2646,58500.0],["2012-07-20",12.1205,12.3025,12.1205,12.1281,60400.0],["2012-07-23",11.9765,12.2494,11.9765,12.1205,143700.0],["2012-07-24",12.2039,12.492,12.1281,12.1433,136000.0],["2012-07-25",12.1888,12.3783,11.8249,12.2267,38600.0],["2012-07-26",12.3783,12.5981,12.3328,12.4541,27400.0],["2012-07-27",12.7724,13.159,11.6506,12.6436,96200.0],["2012-07-30",12.6284,12.7118,12.2721,12.3176,43500.0],["2012-07-31",12.31,12.5223,12.2342,12.3252,62700.0],["2012-08-01",12.3555,12.5678,12.3479,12.4995,119300.0],["2012-08-02",12.4237,12.5829,12.3934,12.5374,79200.0],["2012-08-03",12.7118,13.1287,12.5829,12.9013,40300.0],["2012-08-06",12.9013,13.1893,12.9013,12.9695,18800.0],["2012-08-07",13.0453,13.3106,13.0302,13.0605,38600.0],["2012-08-08",13.0377,13.1438,12.924,12.9695,19900.0],["2012-08-09",13.6138,13.9625,13.303,13.4319,219300.0],["2012-08-10",13.3258,13.4167,13.0226,13.159,74700.0],["2012-08-13",13.1893,13.2651,13.0074,13.1742,178900.0],["2012-08-14",13.2955,13.3637,13.0074,13.0605,63700.0],["2012-08-15",13.015,13.2045,13.015,13.0984,130500.0],["2012-08-16",13.0453,13.2272,12.9543,13.0984,285700.0],["2012-08-17",13.0756,13.3637,13.0756,13.303,122100.0],["2012-08-20",13.2424,13.3182,13.1439,13.2121,32600.0],["2012-08-21",13.2272,13.4092,13.1742,13.2803,57000.0],["2012-08-22",13.2197,13.2955,13.0756,13.1363,22700.0],["2012-08-23",13.068,13.068,12.689,12.7497,35000.0],["2012-08-24",12.7648,12.7952,12.6663,12.7042,59200.0],["2012-08-27",12.7724,12.7724,12.4616,12.636,30500.0],["2012-08-28",12.6132,12.8558,12.492,12.6815,69700.0],["2012-08-29",12.6739,12.8634,12.5526,12.7573,43400.0],["2012-08-30",12.6966,12.7042,12.401,12.4389,80200.0],["2012-08-31",12.5071,12.6132,12.401,12.5829,122700.0],["2012-09-04",12.5071,12.9619,12.2039,12.5071,111000.0],["2012-09-05",12.5223,12.6511,12.3404,12.4616,90200.0],["2012-09-06",12.5753,12.8937,12.545,12.7421,41400.0],["2012-09-07",12.78,12.78,12.5602,12.636,72500.0],["2012-09-10",12.6511,12.9392,12.5829,12.8558,131000.0],["2012-09-11",12.871,13.068,12.4692,12.5299,69800.0],["2012-09-12",12.5753,12.6966,12.4162,12.5374,33600.0],["2012-09-13",12.5526,12.8558,12.4995,12.7345,45000.0],["2012-09-14",12.8634,13.0605,12.7042,12.9998,57500.0],["2012-09-17",12.924,13.5456,12.924,13.538,82600.0],["2012-09-18",13.485,13.7957,13.485,13.7578,80200.0],["2012-09-19",13.7503,13.7882,13.6669,13.7503,60100.0],["2012-09-20",13.7199,13.773,13.4395,13.6441,68800.0],["2012-09-21",13.8109,13.8715,13.682,13.773,105000.0],["2012-09-24",13.7578,13.9094,13.5304,13.8791,70900.0],["2012-09-25",13.9322,14.0535,13.7882,13.7957,55700.0],["2012-09-26",13.8566,14.047,13.8414,13.9176,73900.0],["2012-09-27",13.948,14.2754,13.9023,14.0622,36300.0],["2012-09-28",13.9709,14.1231,13.9099,13.9328,40400.0],["2012-10-01",14.047,14.3972,14.0013,14.3439,110100.0],["2012-10-02",14.4733,14.8007,14.3591,14.5114,121600.0],["2012-10-03",14.5038,14.5723,13.9252,14.1231,39300.0],["2012-10-04",14.1383,14.2906,13.8338,14.2602,46800.0],["2012-10-05",14.2678,14.2982,13.6891,13.7957,54800.0],["2012-10-08",13.7805,13.7805,13.4455,13.4607,52900.0],["2012-10-09",13.3922,13.4684,13.0801,13.2552,75300.0],["2012-10-10",13.278,13.9556,12.5852,13.9328,237100.0],["2012-10-11",13.9404,14.3668,13.9404,14.0851,88500.0],["2012-10-12",14.047,14.1993,13.948,14.0774,61900.0],["2012-10-15",14.0546,14.2373,13.9328,14.2145,66000.0],["2012-10-16",14.2678,14.519,14.0622,14.3363,72600.0],["2012-10-17",14.3211,14.4581,14.1536,14.3058,29600.0],["2012-10-18",14.2982,14.2982,13.9708,14.0165,16300.0],["2012-10-19",13.9099,13.9099,13.4151,13.4531,40800.0],["2012-10-22",13.476,13.6968,13.3237,13.5521,32200.0],["2012-10-23",13.5064,13.7805,13.4531,13.7805,45600.0],["2012-10-24",13.8719,13.8719,13.5597,13.7424,41600.0],["2012-10-25",13.8795,14.4277,13.7272,13.9252,47500.0],["2012-10-26",13.948,14.146,13.6815,13.9328,21200.0],["2012-10-31",13.9861,13.9861,13.7348,13.9023,38800.0],["2012-11-01",13.8719,14.283,13.7881,14.1231,60200.0],["2012-11-02",14.1612,14.1612,13.7424,13.811,101700.0],["2012-11-05",13.7805,13.8947,13.6663,13.712,16600.0],["2012-11-06",13.7196,14.047,13.6587,13.9556,20600.0],["2012-11-07",13.7881,13.811,13.3237,13.5521,62200.0],["2012-11-08",15.3337,15.3337,13.141,13.3237,61100.0],["2012-11-09",13.2323,13.3922,12.9735,13.0953,47900.0],["2012-11-12",13.1714,13.2247,13.0344,13.1486,33200.0],["2012-11-13",13.1334,13.1334,12.8136,13.0725,57700.0],["2012-11-14",13.0572,13.2019,12.5928,12.8136,33000.0],["2012-11-15",12.7755,12.7755,12.471,12.6385,54600.0],["2012-11-16",12.6233,13.5369,12.6233,13.3618,56500.0],["2012-11-19",13.5216,13.7653,13.3161,13.6739,51200.0],["2012-11-20",13.6054,13.6054,13.3694,13.5673,20800.0],["2012-11-21",13.6587,14.2982,13.5597,14.2069,31600.0],["2012-11-23",14.1916,14.3515,14.0698,14.3287,16500.0],["2012-11-26",14.3363,14.8312,14.2525,14.816,39500.0],["2012-11-27",14.8464,15.3565,13.9861,15.2271,133100.0],["2012-11-28",15.1281,15.1281,14.4581,15.0596,162700.0],["2012-11-29",15.2271,15.3032,14.5419,15.2575,66700.0],["2012-11-30",15.3185,15.3413,15.0444,15.2423,116000.0],["2012-12-03",15.2652,15.3413,15.1662,15.2423,131700.0],["2012-12-04",15.2956,15.3565,15.0368,15.2423,157900.0],["2012-12-05",15.3032,15.3413,14.7855,15.1662,36100.0],["2012-12-06",15.2042,15.2652,15.09,15.1738,59200.0],["2012-12-07",15.2804,15.6915,15.1509,15.5849,31900.0],["2012-12-10",15.6078,15.6306,15.4326,15.5621,22900.0],["2012-12-11",15.6534,15.958,15.623,15.8286,224700.0],["2012-12-12",15.9047,15.9732,15.5925,15.6382,33800.0],["2012-12-13",15.6763,15.9275,15.5469,15.6991,38500.0],["2012-12-14",15.3489,15.5316,15.1129,15.2575,145400.0],["2012-12-17",15.3717,15.4631,14.9225,15.1662,128600.0],["2012-12-18",15.2271,15.4555,15.1433,15.3641,48000.0],["2012-12-19",15.3641,15.4783,15.1738,15.2119,101100.0],["2012-12-20",15.1738,15.3413,15.052,15.2728,93600.0],["2012-12-21",15.1205,15.288,15.0291,15.1281,307800.0],["2012-12-24",15.151,15.2728,14.5647,14.6104,51100.0],["2012-12-26",14.6104,15.3794,14.6104,15.0367,99800.0],["2012-12-27",15.0979,15.1973,14.7539,15.0215,48400.0],["2012-12-28",14.9756,15.2431,14.9603,15.0215,133700.0],["2012-12-31",15.0903,15.0903,14.4558,14.8762,139400.0],["2013-01-02",15.2431,15.4495,14.945,15.2049,156800.0],["2013-01-03",15.182,15.4419,15.1208,15.2049,81100.0],["2013-01-04",15.289,15.9006,15.1743,15.2814,194600.0],["2013-01-07",15.182,15.289,15.182,15.2661,55300.0],["2013-01-08",15.2126,15.5413,15.1896,15.4572,59400.0],["2013-01-09",15.4725,15.9235,15.4725,15.6789,90100.0],["2013-01-10",15.7706,15.8394,15.5413,15.6177,27500.0],["2013-01-11",15.6483,15.7706,15.5336,15.5948,43000.0],["2013-01-14",15.6024,15.8623,15.5566,15.7247,53300.0],["2013-01-15",15.6024,15.7171,15.5566,15.6254,25700.0],["2013-01-16",15.6254,15.633,15.4037,15.4419,39900.0],["2013-01-17",15.5336,15.5336,15.2202,15.3502,52800.0],["2013-01-18",15.2967,15.4266,15.075,15.1591,81900.0],["2013-01-22",15.2049,15.7095,15.1285,15.6712,74400.0],["2013-01-23",15.6865,15.74,15.5413,15.6024,73300.0],["2013-01-24",15.5795,16.3134,15.5795,16.0688,58200.0],["2013-01-25",16.1605,16.2904,15.8088,15.9082,61300.0],["2013-01-28",15.9006,15.9006,15.3349,15.3884,66600.0],["2013-01-29",16.2369,16.5121,16.0382,16.3592,120800.0],["2013-01-30",16.4357,16.9173,16.2293,16.688,95100.0],["2013-01-31",16.9555,17.3913,16.5427,16.5962,86900.0],["2013-02-01",16.7032,16.8026,16.4586,16.5886,52900.0],["2013-02-04",16.5504,16.665,16.1681,16.2216,78800.0],["2013-02-05",16.3516,16.6727,15.7477,16.4892,89800.0],["2013-02-06",16.4128,16.5351,16.1834,16.5198,26900.0],["2013-02-07",16.4816,16.7185,16.2446,16.6344,80400.0],["2013-02-08",16.7032,17.5671,16.6115,17.4371,69900.0],["2013-02-11",17.353,17.5594,17.353,17.4295,50200.0],["2013-02-12",17.4906,17.7888,17.3683,17.7353,30900.0],["2013-02-13",17.8041,17.9875,17.7353,17.9722,41500.0],["2013-02-14",17.4983,18.2398,17.4983,18.171,27000.0],["2013-02-15",18.301,18.3392,17.934,18.2245,66100.0],["2013-02-19",18.1863,18.3468,18.0105,18.3392,78500.0],["2013-02-20",18.2474,18.3468,18.0945,18.0945,38200.0],["2013-02-21",18.0563,18.2322,17.8958,18.1251,38300.0],["2013-02-22",18.2474,18.2474,17.8576,18.0487,105100.0],["2013-02-25",18.0793,18.1939,17.3836,17.3989,123200.0],["2013-02-26",17.5289,18.5532,17.4218,18.2474,153700.0],["2013-02-27",18.1175,18.9431,18.0105,18.7826,144600.0],["2013-02-28",18.8131,19.5241,18.8131,19.1571,99800.0],["2013-03-01",18.9125,19.654,18.8743,19.5241,80500.0],["2013-03-04",19.4553,19.5547,18.5609,18.9584,149100.0],["2013-03-05",18.6067,19.31,18.6067,19.203,295500.0],["2013-03-06",19.1954,19.4247,18.966,19.0272,101000.0],["2013-03-07",18.9813,19.1724,18.9202,19.0883,96500.0],["2013-03-08",19.1113,19.1113,18.8743,18.9737,53000.0],["2013-03-11",18.9737,19.1801,18.7061,19.0272,113600.0],["2013-03-12",19.0425,19.0425,18.8666,18.9049,84600.0],["2013-03-13",18.9584,18.9584,17.6359,17.9034,97500.0],["2013-03-14",18.1098,18.4386,18.1098,18.3086,118700.0],["2013-03-15",18.3392,18.408,18.0716,18.1328,112700.0],["2013-03-18",17.9646,18.3697,17.9034,18.2474,81500.0],["2013-03-19",18.1328,18.3468,17.8499,18.0793,80700.0],["2013-03-20",18.1863,18.2627,18.0257,18.1633,111200.0],["2013-03-21",17.9952,18.6526,17.9952,18.4309,74800.0],["2013-03-22",18.4233,18.5303,18.2245,18.4538,66600.0],["2013-03-25",18.4615,18.5379,18.2092,18.4768,130700.0],["2013-03-26",18.5152,18.6765,18.3078,18.569,51200.0],["2013-03-27",18.4076,18.761,18.2232,18.6996,56900.0],["2013-03-28",18.738,18.9454,18.6151,18.7687,75800.0],["2013-04-01",18.7687,19.2143,18.7687,19.053,145300.0],["2013-04-02",19.1067,19.4525,19.1067,19.3372,140500.0],["2013-04-03",19.3142,19.3449,18.8225,19.1529,115100.0],["2013-04-04",19.2374,19.5139,19.1913,19.4064,132800.0],["2013-04-05",19.1298,19.5831,19.1298,19.5677,75000.0],["2013-04-08",19.6906,19.8673,19.5677,19.8673,78700.0],["2013-04-09",19.852,19.9057,19.56,19.7751,88200.0],["2013-04-10",19.8212,20.2284,19.7367,20.1516,62500.0],["2013-04-11",20.0671,20.4128,19.9979,20.3283,83600.0],["2013-04-12",20.3052,20.7431,20.1593,20.7124,93100.0],["2013-04-15",20.6817,20.8507,20.2515,20.3053,119700.0],["2013-04-16",20.4051,20.5818,20.2592,20.4589,184100.0],["2013-04-17",20.359,20.4743,20.1362,20.3513,80300.0],["2013-04-18",20.3206,20.4589,20.2591,20.3821,135600.0],["2013-04-19",20.3437,20.6125,20.3052,20.4435,89100.0],["2013-04-22",21.0581,21.7803,20.6202,21.2579,204900.0],["2013-04-23",20.8353,21.4807,20.528,21.4653,141000.0],["2013-04-24",21.5498,21.8725,21.3885,21.7035,122300.0],["2013-04-25",21.8264,22.4641,21.6804,22.2105,169100.0],["2013-04-26",22.2105,22.2643,21.8341,22.0646,78000.0],["2013-04-29",22.1952,22.4871,22.0031,22.3488,87200.0],["2013-04-30",22.4948,22.4948,22.2029,22.2566,122000.0],["2013-05-01",22.5255,22.5255,21.8495,21.8495,171400.0],["2013-05-02",21.8879,22.2336,21.8879,22.1414,70700.0],["2013-05-03",22.3796,22.4487,22.126,22.2643,96400.0],["2013-05-06",22.3719,22.4717,22.0031,22.2029,77200.0],["2013-05-07",22.3181,22.4641,22.2105,22.3104,170600.0],["2013-05-08",22.3258,23.0172,22.3258,22.5486,116200.0],["2013-05-09",24.1082,24.1082,22.2182,22.587,249300.0],["2013-05-10",22.6561,23.0326,22.4794,22.9942,224400.0],["2013-05-13",23.0326,23.4013,22.9404,23.3399,173200.0],["2013-05-14",23.4244,24.2003,23.409,23.9238,158700.0],["2013-05-15",23.9238,24.4923,23.8393,24.1082,201800.0],["2013-05-16",24.1619,24.1619,23.5934,23.5934,120200.0],["2013-05-17",23.6165,23.8854,23.3553,23.4321,137700.0],["2013-05-20",23.5089,23.8239,23.3553,23.3937,103600.0],["2013-05-21",23.3629,23.5089,23.2093,23.3015,108300.0],["2013-05-22",23.3245,23.5012,22.5716,22.8559,159200.0],["2013-05-23",22.7176,23.1786,22.7176,23.1094,121000.0],["2013-05-24",22.9634,22.9634,22.6561,22.6792,94200.0],["2013-05-28",22.8866,23.2323,22.8328,23.1171,163200.0],["2013-05-29",23.0633,23.0633,22.2105,22.2643,94300.0],["2013-05-30",22.272,23.3322,22.0569,23.1248,314600.0],["2013-05-31",22.9327,23.3092,22.8712,23.0326,217600.0],["2013-06-03",23.1555,23.6318,23.0326,23.5012,248900.0],["2013-06-04",23.555,23.8162,23.5166,23.6395,292300.0],["2013-06-05",23.6165,23.7778,23.3783,23.5704,276600.0],["2013-06-06",23.5089,24.0851,23.4014,24.0544,189500.0],["2013-06-07",24.2695,24.3924,24.0006,24.2311,137800.0],["2013-06-10",24.2388,25.1376,24.2388,25.007,237400.0],["2013-06-11",24.8995,25.2529,24.5614,25.176,176400.0],["2013-06-12",25.2605,25.4987,24.5461,24.6536,111900.0],["2013-06-13",24.7381,25.0224,24.3694,24.9302,101600.0],["2013-06-14",24.9686,25.007,24.4539,24.5845,99100.0],["2013-06-17",24.8918,24.8918,24.3079,24.5998,170300.0],["2013-06-18",24.6613,24.7689,24.4846,24.6997,118000.0],["2013-06-19",24.5845,24.7689,24.1235,24.1696,76500.0],["2013-06-20",23.8162,23.893,22.5716,23.0403,200000.0],["2013-06-21",23.1555,23.24,22.2566,22.3258,261500.0],["2013-06-24",22.249,22.3104,21.8956,22.103,188700.0],["2013-06-25",22.4257,22.4487,22.1414,22.3565,159800.0],["2013-06-26",22.4568,22.5879,22.3257,22.3334,143100.0],["2013-06-27",22.6419,22.7962,22.4182,22.6265,108700.0],["2013-06-28",22.6419,22.7808,21.9708,22.0016,221600.0],["2013-07-01",21.9939,22.6728,21.9939,22.6188,172300.0],["2013-07-02",22.6651,23.1125,22.5108,23.0817,210800.0],["2013-07-03",23.0277,23.4442,23.0277,23.3131,206700.0],["2013-07-05",23.6603,23.6603,22.7037,23.1434,184400.0],["2013-07-08",23.1357,23.722,22.9968,23.614,167800.0],["2013-07-09",23.7914,24.4008,23.5985,24.3468,201600.0],["2013-07-10",24.4626,24.6708,24.3468,24.5474,132300.0],["2013-07-11",24.9409,26.26,24.6631,26.0595,475400.0],["2013-07-12",26.1135,26.3449,24.4857,25.6583,176100.0],["2013-07-15",25.882,26.1057,25.7895,25.9669,101700.0],["2013-07-16",26.206,26.206,25.558,25.72,127200.0],["2013-07-17",25.9437,25.9514,25.6274,25.8357,123900.0],["2013-07-18",25.8897,26.1597,25.3266,25.5812,139100.0],["2013-07-19",25.5503,25.6506,25.3034,25.6043,108900.0],["2013-07-22",25.7509,25.8434,25.3806,25.6737,80100.0],["2013-07-23",25.8357,25.8357,25.0334,25.1106,85900.0],["2013-07-24",25.3497,26.1212,25.1183,25.7895,116500.0],["2013-07-25",25.8666,26.9698,25.7817,26.9543,178500.0],["2013-07-26",26.6766,26.962,26.2909,26.53,164000.0],["2013-07-29",26.4066,26.4452,25.7663,26.0672,117500.0],["2013-07-30",26.3449,26.3449,24.4086,25.1723,204300.0],["2013-07-31",25.3034,25.6197,24.8868,25.4423,140700.0],["2013-08-01",25.7354,25.7663,25.0103,25.3497,109500.0],["2013-08-02",25.4423,26.2755,24.9409,25.9669,203100.0],["2013-08-05",26.1906,26.3449,25.72,25.8049,110900.0],["2013-08-06",25.9052,26.098,25.5657,25.612,137100.0],["2013-08-07",25.4732,25.6043,24.856,25.2494,121100.0],["2013-08-08",25.288,25.5272,21.7625,23.9148,460200.0],["2013-08-09",23.7914,23.9071,22.6651,22.696,416500.0],["2013-08-12",22.6188,23.3517,22.3488,23.29,128000.0],["2013-08-13",23.3748,23.3748,22.3102,22.3257,161100.0],["2013-08-14",22.3102,22.4259,21.9476,22.2948,177500.0],["2013-08-15",21.9399,22.3642,21.8782,22.2717,230900.0],["2013-08-16",22.0556,22.1482,21.6391,21.6699,172600.0],["2013-08-19",21.6699,21.6699,20.5976,20.9216,297400.0],["2013-08-20",21.2688,22.6034,21.2379,22.2022,300600.0],["2013-08-21",22.2408,22.2408,21.8011,21.8088,183500.0],["2013-08-22",21.8088,22.1637,21.7085,22.0325,114800.0],["2013-08-23",22.0325,22.0402,21.2302,21.5619,171300.0],["2013-08-26",21.5619,21.6699,21.2688,21.3768,182300.0],["2013-08-27",21.1839,21.1839,20.4433,20.5128,167900.0],["2013-08-28",20.6362,20.9293,20.4048,20.8136,211300.0],["2013-08-29",20.7982,20.9911,20.5899,20.9911,93600.0],["2013-08-30",21.0373,21.0373,20.073,20.5282,327600.0],["2013-09-03",20.6516,21.4231,20.5282,21.3459,208900.0],["2013-09-04",21.3922,21.8011,21.3922,21.6776,230900.0],["2013-09-05",21.7162,21.7856,21.3613,21.3999,174700.0],["2013-09-06",21.5156,21.5156,21.0605,21.1916,106300.0],["2013-09-09",22.1945,22.3951,21.6005,21.8242,154700.0],["2013-09-10",21.8936,22.2176,21.6545,22.1559,108100.0],["2013-09-11",22.0788,22.3025,21.2611,21.3691,109900.0],["2013-09-12",21.1685,22.5879,21.1685,22.5262,219300.0],["2013-09-13",22.6111,22.8348,22.3102,22.4337,133600.0],["2013-09-16",22.8734,23.0431,22.0325,22.0556,74400.0],["2013-09-17",22.1174,22.7037,22.0325,22.6111,77900.0],["2013-09-18",22.5879,23.0199,22.4722,22.9351,127700.0],["2013-09-19",23.0277,23.2591,22.8579,22.9428,162200.0],["2013-09-20",23.0122,23.7143,22.9428,23.0122,185700.0],["2013-09-23",23.0971,23.398,22.7731,22.8811,96300.0],["2013-09-24",22.9274,23.1511,22.3719,22.9968,102700.0],["2013-09-25",22.9968,23.3594,22.6419,22.8888,89800.0],["2013-09-26",23.0282,23.2374,22.5015,23.0515,81200.0],["2013-09-27",22.943,23.4388,22.9275,23.3381,66100.0],["2013-09-30",23.036,23.4,23.036,23.2296,194200.0],["2013-10-01",23.1522,23.7099,22.7029,23.6789,87300.0],["2013-10-02",23.5085,23.5085,22.8114,22.8888,97100.0],["2013-10-03",22.8733,23.005,22.6177,22.7571,63000.0],["2013-10-04",22.8656,23.7021,22.7804,23.2529,94300.0],["2013-10-07",23.0437,23.555,22.6022,22.6332,167200.0],["2013-10-08",22.5867,23.0902,22.4163,22.6255,97000.0],["2013-10-09",22.6797,22.9198,22.61,22.7726,74900.0],["2013-10-10",23.1057,23.5317,22.9585,23.5162,87000.0],["2013-10-11",23.2916,23.888,23.0979,23.8803,88600.0],["2013-10-14",23.7718,24.1746,23.6324,24.0662,43700.0],["2013-10-15",24.012,24.1979,23.3768,23.5937,87200.0],["2013-10-16",24.1436,24.5619,23.6944,24.4844,78500.0],["2013-10-17",24.4147,24.771,24.2443,24.771,106200.0],["2013-10-18",25.0189,25.0809,24.4225,25.0266,159800.0],["2013-10-21",24.9802,25.1118,24.0894,24.4922,110100.0],["2013-10-22",24.5232,25.0964,24.1824,24.5232,49700.0],["2013-10-23",24.4457,24.5929,24.0584,24.4225,72500.0],["2013-10-24",25.3055,26.2272,25.1428,26.1033,205000.0],["2013-10-25",26.2117,26.7462,26.1808,26.7152,193900.0],["2013-10-28",26.7075,27.056,26.3744,27.0018,104400.0],["2013-10-29",27.211,27.4201,27.0018,27.2807,77200.0],["2013-10-30",27.3736,27.4743,25.5688,27.1335,105000.0],["2013-10-31",27.118,27.5518,26.7385,27.2342,117100.0],["2013-11-01",27.2187,27.9778,26.8701,27.2574,348900.0],["2013-11-04",27.4976,27.4976,27.0096,27.4123,79100.0],["2013-11-05",27.3426,27.7144,26.9166,27.4743,60900.0],["2013-11-06",27.7377,27.9313,27.3581,27.7687,158200.0],["2013-11-07",27.9778,27.9778,26.8082,26.9941,160100.0],["2013-11-08",27.2342,27.4511,26.8392,27.1722,133800.0],["2013-11-11",27.2032,27.575,27.1258,27.3194,73500.0],["2013-11-12",27.149,27.637,27.149,27.5905,94300.0],["2013-11-13",27.4278,28.7136,27.4278,28.6672,72700.0],["2013-11-14",28.6594,30.1621,28.6594,29.0854,112300.0],["2013-11-15",29.0467,29.4572,28.915,29.1474,177100.0],["2013-11-18",29.2636,29.6276,29.2403,29.4495,242700.0],["2013-11-19",29.5657,30.0382,27.9933,29.0467,294900.0],["2013-11-20",29.2636,29.4108,27.6835,27.8926,152800.0],["2013-11-21",28.1482,28.8453,28.0785,28.6594,85300.0],["2013-11-22",28.6594,28.7834,28.1792,28.5897,104900.0],["2013-11-25",28.5975,28.7136,28.4348,28.582,55900.0],["2013-11-26",28.551,28.6517,28.3264,28.4658,87900.0],["2013-11-27",28.5678,29.0073,28.5443,28.7091,80000.0],["2013-11-29",28.9838,29.2192,28.4579,28.5678,51000.0],["2013-12-02",28.6463,29.3291,28.1911,28.7954,91100.0],["2013-12-03",28.7012,29.0387,27.4455,28.3794,257900.0],["2013-12-04",28.3088,28.5914,28.0577,28.0655,99800.0],["2013-12-05",28.1832,28.1832,27.0845,27.6182,81600.0],["2013-12-06",27.9556,28.6541,27.6339,28.1126,128700.0],["2013-12-09",28.0577,28.1832,26.7313,28.0734,60100.0],["2013-12-10",28.0577,28.0734,27.7045,27.8771,76900.0],["2013-12-11",28.0263,28.0263,26.9746,27.1159,220500.0],["2013-12-12",27.0609,27.7437,27.0609,27.2571,75500.0],["2013-12-13",27.3356,27.5318,26.9589,27.3435,89600.0],["2013-12-16",27.4219,27.5475,27.1473,27.2728,57300.0],["2013-12-17",27.265,27.2964,26.3389,27.0452,145900.0],["2013-12-18",27.0923,27.6888,26.849,27.4455,81400.0],["2013-12-19",27.3199,27.5397,26.8019,26.8726,76000.0],["2013-12-20",27.006,27.783,27.006,27.4769,243500.0],["2013-12-23",27.4612,28.0106,27.3984,27.9478,129500.0],["2013-12-24",27.9949,28.3402,27.987,28.0655,35900.0],["2013-12-26",28.3167,28.5364,28.0106,28.5129,92400.0],["2013-12-27",28.6546,28.9302,27.8593,28.0876,101900.0],["2013-12-30",28.0798,28.6467,27.9144,28.2845,70400.0],["2013-12-31",28.3318,28.3554,27.9459,28.1979,88000.0],["2014-01-02",27.9774,28.1034,26.8356,27.2215,111500.0],["2014-01-03",27.4341,27.505,26.7333,26.8671,118600.0],["2014-01-06",26.9459,27.1112,26.1742,26.2529,198400.0],["2014-01-07",26.1584,26.9223,25.7569,26.6624,168800.0],["2014-01-08",26.56,27.0168,26.5049,27.0089,111900.0],["2014-01-09",27.2136,27.4105,26.1348,27.2845,84400.0],["2014-01-10",27.3711,27.8672,26.8908,27.0167,122500.0],["2014-01-13",27.0089,27.1506,26.2372,26.5207,91400.0],["2014-01-14",26.5758,26.875,26.0482,26.8356,108100.0],["2014-01-15",26.8514,27.0719,26.6073,26.749,56000.0],["2014-01-16",26.6467,26.7096,26.1191,26.4734,108300.0],["2014-01-17",26.4104,26.6703,25.5521,26.0718,160600.0],["2014-01-21",26.3632,26.8986,26.0955,26.4892,166000.0],["2014-01-22",26.6545,27.1349,26.6073,26.9931,79900.0],["2014-01-23",26.8907,27.1663,26.623,27.0876,107700.0],["2014-01-24",26.8593,27.1979,26.5128,26.5994,139800.0],["2014-01-27",26.6545,26.7333,26.1978,26.2293,110800.0],["2014-01-28",26.1821,26.4813,26.0246,26.3159,109000.0],["2014-01-29",26.0482,26.0876,25.4498,25.7884,102100.0],["2014-01-30",26.0403,26.1348,25.6781,25.7884,75900.0],["2014-01-31",25.4183,25.8277,25.1269,25.623,102000.0],["2014-02-03",25.6309,25.812,24.7726,24.993,142000.0],["2014-02-04",25.0718,25.1348,24.6387,24.8277,78400.0],["2014-02-05",24.7253,24.9537,24.0324,24.3316,67000.0],["2014-02-06",24.5048,24.8356,24.1505,24.2371,79700.0],["2014-02-07",24.4104,24.9222,23.9221,24.7017,108000.0],["2014-02-10",24.6387,24.7804,24.0009,24.3474,84000.0],["2014-02-11",24.3237,24.9458,24.1111,24.5915,131200.0],["2014-02-12",24.7017,24.8356,24.3237,24.7489,80000.0],["2014-02-13",24.4419,25.308,24.4419,25.1663,69600.0],["2014-02-14",25.1978,25.5049,24.7883,25.2372,88500.0],["2014-02-18",25.3553,25.8592,25.0875,25.5679,122500.0],["2014-02-19",25.5679,25.9222,25.1742,25.1978,73100.0],["2014-02-20",25.1505,26.0088,25.1505,25.623,95100.0],["2014-02-21",25.7805,25.7884,25.2765,25.5915,108700.0],["2014-02-24",25.5915,26.1506,25.5049,26.0246,134300.0],["2014-02-25",25.9616,26.1112,25.497,25.5757,64400.0],["2014-02-26",25.6151,26.0482,25.4104,25.7175,73300.0],["2014-02-27",25.623,26.0797,25.3789,26.0088,103000.0],["2014-02-28",26.0876,26.7018,26.0797,26.4655,89600.0],["2014-03-03",26.1978,26.2057,25.5915,25.8277,78800.0],["2014-03-04",26.2372,27.001,25.9537,26.8593,153100.0],["2014-03-05",26.875,26.9301,26.4104,26.812,93000.0],["2014-03-06",26.9616,26.9616,26.2136,26.686,76700.0],["2014-03-07",26.7648,26.938,26.4498,26.7805,108600.0],["2014-03-10",26.938,26.938,26.3947,26.8278,93500.0],["2014-03-11",27.1742,27.1742,26.4026,26.749,102300.0],["2014-03-12",25.2844,26.8593,24.8198,25.9852,269500.0],["2014-03-13",26.1899,27.1664,25.3474,26.6545,144400.0],["2014-03-14",26.6073,26.8278,25.9931,26.7018,259300.0],["2014-03-17",26.8829,27.0876,26.7018,26.9065,126800.0],["2014-03-18",26.8908,27.4735,26.6939,27.4656,256900.0],["2014-03-19",27.4656,27.8199,27.4577,27.7648,155900.0],["2014-03-20",27.7806,28.1428,27.7569,28.1428,159000.0],["2014-03-21",28.2058,28.3396,27.8278,28.0719,164400.0],["2014-03-24",28.1113,28.7806,28.0719,28.2766,182100.0],["2014-03-25",28.4735,29.1901,27.9617,29.1349,175800.0],["2014-03-26",29.2609,29.5129,29.1271,29.2845,210000.0],["2014-03-27",29.2767,29.8138,28.8264,28.9765,116200.0],["2014-03-28",29.0239,29.1977,28.5815,28.7711,98400.0],["2014-03-31",28.9607,29.1266,28.5736,28.6052,150800.0],["2014-04-01",28.7316,28.8264,27.7362,27.9416,244800.0],["2014-04-02",27.9179,28.4472,27.8389,28.1865,78700.0],["2014-04-03",28.2971,28.2971,27.4597,27.4913,186500.0],["2014-04-04",27.7441,28.0206,27.2069,27.6414,185600.0],["2014-04-07",27.6335,27.6888,27.3807,27.4597,103400.0],["2014-04-08",27.5624,27.7678,27.3175,27.6493,94800.0],["2014-04-09",27.7678,28.0838,27.7204,27.8705,68200.0],["2014-04-10",27.8231,27.9574,27.0252,27.1358,103900.0],["2014-04-11",26.8593,27.3649,26.4643,26.5275,77700.0],["2014-04-14",26.7013,27.0173,26.6697,26.8119,96200.0],["2014-04-15",26.9067,27.0015,26.3063,26.7013,89400.0],["2014-04-16",26.8198,27.1279,26.6223,27.0963,53100.0],["2014-04-17",26.9699,27.5308,26.8909,27.3886,87100.0],["2014-04-21",27.436,27.6651,27.0489,27.5624,95800.0],["2014-04-22",27.6572,27.9337,27.4281,27.7599,48800.0],["2014-04-23",27.7836,27.9258,27.4913,27.6888,65200.0],["2014-04-24",27.91,28.4393,27.2543,28.0048,121300.0],["2014-04-25",27.8547,28.7948,27.3886,27.5229,81500.0],["2014-04-28",27.4834,28.2023,27.4518,28.0838,108500.0],["2014-04-29",28.226,28.6131,28.0127,28.5104,95200.0],["2014-04-30",28.4156,28.937,27.9258,28.9054,179400.0],["2014-05-01",28.8185,29.016,27.9495,28.2971,92300.0],["2014-05-02",28.4709,28.937,28.2971,28.8501,109600.0],["2014-05-05",28.7395,28.9133,28.5341,28.779,71200.0],["2014-05-06",28.6368,29.0555,28.147,28.2181,90700.0],["2014-05-07",28.3603,28.463,27.9732,28.2576,113000.0],["2014-05-08",25.4847,26.7013,25.2715,25.3663,354400.0],["2014-05-09",25.2557,25.4216,24.2524,25.1767,169200.0],["2014-05-12",25.2083,25.311,24.995,25.2794,167400.0],["2014-05-13",25.2398,25.3662,24.6474,24.6553,133200.0],["2014-05-14",24.4578,24.7422,23.6678,23.7942,178400.0],["2014-05-15",23.652,23.652,22.9489,23.3834,144300.0],["2014-05-16",23.3123,23.6915,23.2649,23.652,100700.0],["2014-05-19",23.4782,23.8574,23.3123,23.7863,122800.0],["2014-05-20",23.6994,23.9996,23.2728,23.4308,127100.0],["2014-05-21",23.4545,23.5098,23.02,23.1148,51700.0],["2014-05-22",23.0437,23.2965,22.9094,23.2175,77600.0],["2014-05-23",23.2333,23.3597,22.8699,23.0753,100600.0],["2014-05-27",23.1543,23.5809,23.1543,23.5414,69700.0],["2014-05-28",23.6441,23.6441,22.8778,23.1701,190100.0],["2014-05-29",23.1938,23.9364,23.1701,23.8653,192400.0],["2014-05-30",23.8811,23.889,23.3676,23.5967,153000.0],["2014-06-02",23.6678,23.6678,22.8225,23.1227,289900.0],["2014-06-03",23.1069,23.2965,22.6724,22.862,285400.0],["2014-06-04",22.7119,22.8936,22.4907,22.5223,75200.0],["2014-06-05",22.5144,22.8699,22.4512,22.7988,113100.0],["2014-06-06",22.8857,23.1306,22.7909,22.9884,110500.0],["2014-06-09",22.9884,23.0832,22.4591,22.5302,111800.0],["2014-06-10",22.4512,22.6487,22.1668,22.3011,94700.0],["2014-06-11",22.2142,22.6171,21.9219,22.3959,86900.0],["2014-06-12",22.3011,22.3485,22.1352,22.2458,101900.0],["2014-06-13",22.2379,22.3564,21.7955,21.9219,114400.0],["2014-06-16",22.3485,23.6678,22.3485,23.415,271600.0],["2014-06-17",23.2965,23.5493,23.0437,23.4071,109800.0],["2014-06-18",23.3597,23.889,23.1938,23.8416,111400.0],["2014-06-19",23.8653,24.0549,23.7626,23.889,74100.0],["2014-06-20",23.9917,24.0549,23.6994,23.9917,182000.0],["2014-06-23",23.9601,24.1339,23.5888,23.6915,85700.0],["2014-06-24",23.5335,23.6994,23.3518,23.4466,152200.0],["2014-06-25",23.3044,23.5414,23.178,23.3439,89300.0],["2014-06-26",23.2011,23.3439,22.7252,23.0425,119600.0],["2014-06-27",22.868,23.2566,22.749,23.2011,346800.0],["2014-06-30",23.098,23.5025,22.8759,23.4391,141200.0],["2014-07-01",23.3677,23.7881,23.1139,23.3439,72600.0],["2014-07-02",23.2963,23.7326,22.9473,23.0108,75600.0],["2014-07-03",23.0583,23.5343,22.6459,23.5184,55400.0],["2014-07-07",23.4153,23.6612,23.0584,23.6295,126100.0],["2014-07-08",23.4946,23.5184,22.6459,22.7252,168700.0],["2014-07-09",22.7331,23.5343,22.6617,23.3836,112800.0],["2014-07-10",22.8363,23.4787,22.7411,23.1615,119400.0],["2014-07-11",23.0028,23.4708,23.0028,23.1694,94000.0],["2014-07-14",23.328,23.4629,23.0266,23.1615,122800.0],["2014-07-15",23.0901,23.2249,22.4238,22.4635,117200.0],["2014-07-16",22.6221,22.6221,21.8527,21.9161,65400.0],["2014-07-17",21.8923,21.8923,21.1309,21.2181,95000.0],["2014-07-18",21.1547,21.7178,20.9643,21.5671,88200.0],["2014-07-21",21.3688,21.3688,21.0515,21.234,58800.0],["2014-07-22",21.2816,21.7892,21.0753,21.6861,68700.0],["2014-07-23",21.7972,22.0906,21.5989,21.9479,85300.0],["2014-07-24",21.5354,22.7411,21.5354,22.5269,292500.0],["2014-07-25",22.2969,22.3365,21.2657,21.3768,147000.0],["2014-07-28",21.4006,21.4402,20.7343,20.7977,106900.0],["2014-07-29",20.7581,20.8691,20.4646,20.5122,144400.0],["2014-07-30",20.5994,20.9405,20.5994,20.8691,133600.0],["2014-07-31",20.6391,20.9167,20.5042,20.7263,166200.0],["2014-08-01",20.7422,20.9484,20.5042,20.655,137400.0],["2014-08-04",20.7105,20.7739,20.3218,20.5994,148100.0],["2014-08-05",20.5122,20.9405,20.4646,20.9088,207800.0],["2014-08-06",20.7263,21.4719,20.7263,21.2816,63300.0],["2014-08-07",21.2895,21.5671,20.9088,21.2102,90300.0],["2014-08-08",21.1943,21.6227,21.115,21.5275,91500.0],["2014-08-11",21.5433,22.2334,21.2261,22.0827,117600.0],["2014-08-12",21.4164,22.8442,21.4164,22.6459,167000.0],["2014-08-13",22.6459,22.9473,22.3207,22.5586,112700.0],["2014-08-14",22.63,22.9394,21.9955,22.0668,123400.0],["2014-08-15",22.2414,22.3048,21.702,21.9161,77600.0],["2014-08-18",22.0272,22.7014,21.2578,22.4793,114700.0],["2014-08-19",22.4476,23.1297,22.4,22.638,73100.0],["2014-08-20",22.5428,22.8997,22.3207,22.7252,63500.0],["2014-08-21",22.7411,23.1773,22.6776,23.0028,60900.0],["2014-08-22",23.4629,24.3909,23.4629,23.9309,142800.0],["2014-08-25",24.1212,24.494,23.8833,24.0499,144600.0],["2014-08-26",23.9864,24.5099,23.5105,24.4306,121600.0],["2014-08-27",24.4068,24.8986,24.3513,24.7875,96800.0],["2014-08-28",24.5575,24.5813,24.153,24.264,93700.0],["2014-08-29",24.2799,24.6685,23.7722,24.1609,78800.0],["2014-09-02",24.1212,24.7479,23.7405,24.4465,109600.0],["2014-09-03",24.5496,24.5496,23.8119,23.915,62300.0],["2014-09-04",23.8833,23.9229,23.5263,23.5898,63100.0],["2014-09-05",23.4787,23.677,23.2725,23.3598,83300.0],["2014-09-08",23.2725,23.5581,23.0108,23.3994,131700.0],["2014-09-09",23.2805,23.2805,22.519,22.8997,86900.0],["2014-09-10",23.0028,23.0504,22.7014,22.9473,77200.0],["2014-09-11",22.8125,23.1932,22.6935,22.9235,56200.0],["2014-09-12",22.987,23.0108,22.1938,22.6538,67000.0],["2014-09-15",22.5983,22.7887,22.2334,22.5269,65300.0],["2014-09-16",22.4397,23.0901,22.3445,22.6776,90000.0],["2014-09-17",22.6142,22.6697,22.1541,22.4397,69400.0],["2014-09-18",22.3921,22.5666,22.2334,22.519,69200.0],["2014-09-19",22.5507,22.8997,21.8923,22.2731,151000.0],["2014-09-22",22.0827,22.3603,21.9875,22.1065,76700.0],["2014-09-23",22.0986,22.2493,21.5909,21.6227,96200.0],["2014-09-24",21.5513,21.8527,21.3292,21.4799,94400.0],["2014-09-25",21.3688,21.5989,20.996,21.0198,88600.0],["2014-09-26",21.0437,21.7609,21.0358,21.7369,117200.0],["2014-09-29",21.4421,21.9123,21.4421,21.7529,91300.0],["2014-09-30",21.6891,22.0557,21.4581,21.9123,122600.0],["2014-10-01",21.9601,21.9601,21.4979,21.7927,99700.0],["2014-10-02",21.7369,22.0238,21.6015,21.7848,91500.0],["2014-10-03",21.9999,22.1433,21.7609,21.8644,59400.0],["2014-10-06",21.984,22.2071,21.7449,21.8326,52000.0],["2014-10-07",21.7051,21.9601,21.4342,21.4501,78900.0],["2014-10-08",21.3784,22.231,21.3067,22.0636,74700.0],["2014-10-09",21.976,21.976,21.0756,21.0995,103700.0],["2014-10-10",20.9481,21.2828,20.4222,20.6772,173800.0],["2014-10-13",20.6294,20.98,20.5338,20.717,192300.0],["2014-10-14",20.8764,21.3704,20.717,21.0278,155100.0],["2014-10-15",20.6692,21.0437,20.4461,20.9162,115300.0],["2014-10-16",20.5736,21.3067,20.5736,21.1075,119600.0],["2014-10-17",21.4023,21.9043,21.1712,21.6732,133000.0],["2014-10-20",21.6573,22.2947,21.5935,21.8644,110700.0],["2014-10-21",21.9202,22.1115,21.4182,21.968,69400.0],["2014-10-22",21.968,22.8844,21.968,22.3505,121500.0],["2014-10-23",22.462,23.0756,21.7529,21.8087,132000.0],["2014-10-24",21.8485,22.1114,21.3864,21.5377,111100.0],["2014-10-27",21.3624,21.4979,21.0039,21.3864,155600.0],["2014-10-28",21.4182,22.4222,21.2748,22.3744,92100.0],["2014-10-29",22.3425,22.9401,21.9043,22.1752,65600.0],["2014-10-30",21.9601,22.5497,21.6652,22.3186,70100.0],["2014-10-31",22.7728,23.3863,22.2947,22.6294,146900.0],["2014-11-03",22.6055,23.1075,22.6055,22.9242,89500.0],["2014-11-04",22.7648,23.0517,22.5258,23.0278,82000.0],["2014-11-05",23.235,23.6015,22.8525,23.4342,123000.0],["2014-11-06",23.5377,23.5377,22.725,22.8684,164700.0],["2014-11-07",22.8206,23.3306,22.7091,23.3146,94900.0],["2014-11-10",23.2668,23.8087,22.8047,23.2828,120100.0],["2014-11-11",23.4023,23.8883,22.7091,23.235,268100.0],["2014-11-12",23.1075,23.6254,22.7648,22.9879,141600.0],["2014-11-13",23.0995,23.2031,22.3744,22.486,98100.0],["2014-11-14",22.4461,22.5417,21.9202,22.0079,75600.0],["2014-11-17",22.0079,22.0238,21.466,21.6174,112600.0],["2014-11-18",21.6095,21.6095,19.7688,20.1991,665100.0],["2014-11-19",20.0955,20.3186,19.9202,20.215,208300.0],["2014-11-20",20.1991,21.0278,20.1593,20.964,94700.0],["2014-11-21",21.2111,21.3624,21.1075,21.2828,178500.0],["2014-11-24",21.2748,21.5856,21.1951,21.2589,94600.0],["2014-11-25",21.235,21.3943,20.8286,21.0437,301900.0],["2014-11-26",20.988,21.3784,20.3186,20.5258,240800.0],["2014-11-28",20.4541,20.5736,19.9123,20.4381,131700.0],["2014-12-01",20.4541,20.7569,20.1593,20.47,107300.0],["2014-12-02",20.3585,20.8445,20.3585,20.5178,85000.0],["2014-12-03",20.5816,20.9481,20.4302,20.8525,88200.0],["2014-12-04",20.7967,21.0039,20.6692,20.8605,105300.0],["2014-12-05",20.8605,21.6493,20.8605,21.4262,111100.0],["2014-12-08",21.4581,21.7927,21.1951,21.474,103500.0],["2014-12-09",21.2828,22.3346,21.2828,22.1672,163600.0],["2014-12-10",22.0716,22.215,21.7927,21.8326,150800.0],["2014-12-11",21.721,21.9202,19.976,21.3385,82800.0],["2014-12-12",21.0836,21.2987,20.6852,20.7569,154000.0],["2014-12-15",20.8844,20.8844,19.9999,20.1752,144700.0],["2014-12-16",20.0557,21.4421,20.0398,21.1792,133800.0],["2014-12-17",21.1951,21.9362,20.9083,21.8883,206200.0],["2014-12-18",22.0796,22.0796,21.713,21.8405,80700.0],["2014-12-19",21.7927,22.3903,21.6174,22.0318,546400.0],["2014-12-22",21.9919,22.4939,21.8246,22.4541,88600.0],["2014-12-23",22.5895,22.8366,21.9123,22.6613,73700.0],["2014-12-24",22.6373,22.6373,22.1593,22.1832,38900.0],["2014-12-26",22.2947,22.5656,22.2867,22.4939,39200.0],["2014-12-29",22.4139,22.5259,22.1338,22.2138,65100.0],["2014-12-30",22.0698,22.3899,22.0618,22.2058,46300.0],["2014-12-31",22.3179,22.5179,21.9658,21.9658,86700.0],["2015-01-02",22.1258,22.2379,21.4857,21.7177,56400.0],["2015-01-05",21.5417,22.0538,21.2856,21.5017,91600.0],["2015-01-06",21.4777,21.4777,20.6214,21.0455,88600.0],["2015-01-07",21.1336,21.1336,20.4054,20.7735,84200.0],["2015-01-08",20.8375,21.3656,20.7975,21.1176,96400.0],["2015-01-09",20.9655,21.0535,20.1573,20.1653,93200.0],["2015-01-12",20.2293,20.5334,19.9092,20.5254,79500.0],["2015-01-13",20.3814,21.3816,20.3814,20.7815,137100.0],["2015-01-14",20.5734,21.1176,20.5734,20.9655,119000.0],["2015-01-15",21.0375,21.0375,20.2053,20.4294,100900.0],["2015-01-16",20.3814,20.8055,20.2693,20.3894,98800.0],["2015-01-20",20.4534,20.7095,20.0373,20.1253,96500.0],["2015-01-21",20.0533,20.1813,19.6772,19.7812,89500.0],["2015-01-22",19.8852,20.5414,19.7092,20.2693,129100.0],["2015-01-23",20.1893,20.2453,19.4771,19.7172,90700.0],["2015-01-26",19.7332,19.7412,19.109,19.6612,250600.0],["2015-01-27",19.9813,20.8935,19.8852,20.6935,247200.0],["2015-01-28",20.7975,20.9015,20.4214,20.6374,172000.0],["2015-01-29",20.6854,20.9095,20.5254,20.8135,154800.0],["2015-01-30",20.5974,20.7175,20.0693,20.1253,76900.0],["2015-02-02",20.1013,20.5734,19.8932,20.5014,73000.0],["2015-02-03",20.5254,20.9255,17.8687,20.7415,104700.0],["2015-02-04",20.5734,20.8855,20.1493,20.6134,67200.0],["2015-02-05",20.5494,21.3336,20.5494,21.2456,67400.0],["2015-02-06",21.0935,21.7497,21.0455,21.3496,82900.0],["2015-02-09",21.2536,21.7337,21.2536,21.5257,56900.0],["2015-02-10",21.6297,21.8377,21.4216,21.7097,70600.0],["2015-02-11",21.6377,21.7417,21.3896,21.6217,37900.0],["2015-02-12",21.6857,22.1258,21.6857,22.0378,57500.0],["2015-02-13",22.0378,22.2699,21.8137,22.0378,104700.0],["2015-02-17",22.0218,22.3659,21.9178,22.1898,52800.0],["2015-02-18",22.0938,22.6059,22.0618,22.5179,68400.0],["2015-02-19",22.5099,22.638,21.8778,22.1578,60800.0],["2015-02-20",22.2218,22.2218,21.6377,21.8537,45200.0],["2015-02-23",21.7177,22.1018,21.5737,22.0298,40800.0],["2015-02-24",21.9338,22.5899,21.9338,22.5739,82000.0],["2015-02-25",22.5259,22.798,22.5259,22.694,52600.0],["2015-02-26",22.6059,22.686,22.2138,22.4939,42400.0],["2015-02-27",22.3979,22.998,22.1498,22.75,78700.0],["2015-03-02",22.79,23.3822,22.766,23.3181,83900.0],["2015-03-03",23.1821,23.5182,22.766,23.2621,131800.0],["2015-03-04",23.1741,23.3021,22.87,23.1821,66000.0],["2015-03-05",23.2301,23.4862,23.0861,23.4862,66300.0],["2015-03-06",23.2221,23.5982,22.63,22.654,148400.0],["2015-03-09",22.5899,22.814,22.3579,22.638,62400.0],["2015-03-10",22.4459,22.4459,22.0858,22.2298,39600.0],["2015-03-11",21.8858,22.3419,21.7497,22.2779,87300.0],["2015-03-12",22.662,25.4627,22.662,23.8623,423600.0],["2015-03-13",23.7582,23.9983,22.5179,23.5342,131900.0],["2015-03-16",23.8383,24.0063,23.4062,23.8623,80200.0],["2015-03-17",23.7502,23.9983,23.3661,23.8543,78300.0],["2015-03-18",23.8943,24.1824,23.6542,24.0463,71700.0],["2015-03-19",24.0543,25.3667,23.6942,25.3587,170300.0],["2015-03-20",25.4147,26.3349,25.3827,26.0709,178800.0],["2015-03-23",26.0149,26.727,26.0149,26.2789,84200.0],["2015-03-24",26.2149,26.767,26.2149,26.527,100700.0],["2015-03-25",26.511,26.575,25.7508,25.8148,81600.0],["2015-03-26",25.6387,26.1829,25.1106,25.6467,66300.0],["2015-03-27",25.6709,26.3217,24.6826,26.0726,70900.0],["2015-03-30",26.2413,26.6832,26.0726,26.6672,124200.0],["2015-03-31",26.5466,26.5466,26.0405,26.2092,48100.0],["2015-04-01",26.2252,26.2333,25.7512,26.1931,52900.0],["2015-04-02",26.2976,26.6672,26.0163,26.1128,66500.0],["2015-04-06",25.9119,26.8118,25.9119,26.5386,64100.0],["2015-04-07",26.6029,26.7957,26.1208,26.3699,54700.0],["2015-04-08",26.2815,26.5547,26.177,26.394,52000.0],["2015-04-09",26.4824,26.6511,25.7271,25.9521,61400.0],["2015-04-10",25.478,26.2735,25.478,25.6307,79900.0],["2015-04-13",25.7271,25.9199,25.5905,25.6628,59400.0],["2015-04-14",25.8396,26.6109,25.8396,26.2172,69800.0],["2015-04-15",26.3136,26.5145,26.2011,26.2252,36100.0],["2015-04-16",26.2654,26.4904,25.9521,25.9521,30600.0],["2015-04-17",25.7191,25.8556,25.245,25.3575,34800.0],["2015-04-20",25.6708,26.1047,25.5825,25.9039,32600.0],["2015-04-21",26.1047,26.2092,25.6869,25.711,28100.0],["2015-04-22",25.6307,26.0244,25.3575,25.8396,55000.0],["2015-04-23",25.8396,26.394,25.8396,26.2172,32300.0],["2015-04-24",26.0645,26.7957,25.4218,25.5102,40200.0],["2015-04-27",25.5584,26.7877,24.8915,25.245,60200.0],["2015-04-28",25.1727,26.1288,25.1727,25.5825,50000.0],["2015-04-29",25.5262,25.8476,25.1084,25.1968,33700.0],["2015-04-30",25.0843,25.0843,24.1603,24.2487,46700.0],["2015-05-01",24.2487,25.0522,24.08,24.8111,62800.0],["2015-05-04",25.2932,26.3859,24.4817,25.004,77000.0],["2015-05-05",24.8192,25.4298,24.1202,24.9879,59100.0],["2015-05-06",24.9879,25.3173,24.8352,25.3173,89300.0],["2015-05-07",25.1245,25.7351,25.1245,25.6467,42500.0],["2015-05-08",25.9842,26.3618,25.6548,25.8235,43700.0],["2015-05-11",25.8235,26.1851,25.5905,25.6467,71000.0],["2015-05-12",26.5145,27.5349,25.6548,27.0368,276700.0],["2015-05-13",27.0046,27.1091,26.6109,26.8359,63100.0],["2015-05-14",27.085,27.101,26.6109,26.7154,78500.0],["2015-05-15",26.5788,26.9082,25.5905,25.6548,187800.0],["2015-05-18",25.6307,26.6752,25.5664,26.627,111300.0],["2015-05-19",26.4984,26.8359,26.4422,26.5306,46400.0],["2015-05-20",26.5948,27.1091,26.4583,27.085,46000.0],["2015-05-21",26.9725,27.4063,26.7877,27.2537,70200.0],["2015-05-22",27.1251,27.1573,26.7957,26.9725,26900.0],["2015-05-26",26.7796,27.0287,26.4743,26.7555,67700.0],["2015-05-27",26.8037,27.0769,26.4904,26.7395,87000.0],["2015-05-28",26.7716,26.8841,26.5145,26.8038,64100.0],["2015-05-29",26.6672,27.326,26.4663,26.86,100000.0],["2015-06-01",27.1814,27.3823,26.3377,27.1171,82000.0],["2015-06-02",27.0769,28.2339,27.0769,27.6956,147000.0],["2015-06-03",27.6474,28.017,27.4063,27.7117,63300.0],["2015-06-04",27.4546,27.8,27.3581,27.4787,67500.0],["2015-06-05",27.3903,27.8402,27.0207,27.7518,68600.0],["2015-06-08",27.5992,28.0732,27.4465,27.8643,74100.0],["2015-06-09",27.7679,27.9607,27.559,27.7358,28700.0],["2015-06-10",27.8643,28.1214,27.6313,27.6554,64900.0],["2015-06-11",27.6474,27.9607,27.4304,27.6394,71000.0],["2015-06-12",27.6394,27.7438,27.3099,27.3983,36900.0],["2015-06-15",27.101,27.4626,26.9725,27.3501,80400.0],["2015-06-16",27.5349,27.7277,27.3742,27.551,58400.0],["2015-06-17",27.5349,27.8161,27.5269,27.7197,83500.0],["2015-06-18",27.9125,28.25,27.7117,27.9125,78900.0],["2015-06-19",28.0009,28.1857,27.7438,27.7599,129100.0],["2015-06-22",27.8884,28.0652,27.7679,27.9607,65300.0],["2015-06-23",28.0411,28.1777,27.6152,27.8884,119300.0],["2015-06-24",27.8241,28.0973,27.6152,27.8402,83900.0],["2015-06-25",28.025,28.2982,27.7599,28.1536,75300.0],["2015-06-26",28.081,28.3471,27.3471,27.5003,255100.0],["2015-06-29",27.4358,27.8794,27.4036,27.4439,77300.0],["2015-06-30",27.5568,27.6213,27.2907,27.3632,64700.0],["2015-07-01",27.5084,27.8391,27.2584,27.7261,94900.0],["2015-07-02",27.7826,28.0891,27.4923,27.6374,49500.0],["2015-07-06",27.4923,27.8794,27.331,27.5729,87900.0],["2015-07-07",27.5487,27.5487,26.6374,26.8713,76900.0],["2015-07-08",26.46,26.7423,26.1697,26.3874,116900.0],["2015-07-09",26.6374,26.9036,26.0568,26.0971,96800.0],["2015-07-10",26.3229,26.4035,26.0164,26.1535,137900.0],["2015-07-13",26.3794,26.5648,26.21,26.3713,85000.0],["2015-07-14",26.2745,26.4842,26.1536,26.21,40600.0],["2015-07-15",26.1616,26.581,26.1616,26.4116,74300.0],["2015-07-16",26.5165,27.0326,26.4842,26.8874,36500.0],["2015-07-17",26.9197,26.9923,26.5245,26.6213,31600.0],["2015-07-20",26.6213,27.2584,26.3148,26.839,51700.0],["2015-07-21",26.7906,27.0084,26.2745,26.7584,38400.0],["2015-07-22",26.5971,26.9116,26.4439,26.5407,25600.0],["2015-07-23",24.339,25.5971,23.6858,24.1858,255600.0],["2015-07-24",24.0729,24.218,23.5487,23.9922,167500.0],["2015-07-27",24.089,24.089,23.5164,23.8067,121800.0],["2015-07-28",23.8632,24.1213,23.4035,24.0406,92800.0],["2015-07-29",23.9116,24.3874,23.8067,24.3229,83500.0],["2015-07-30",24.1455,25.1213,24.0326,25.0648,78700.0],["2015-07-31",25.0245,25.2019,24.3713,24.5084,43500.0],["2015-08-03",24.4358,24.6293,23.9197,24.3229,51300.0],["2015-08-04",24.2745,24.7019,24.1938,24.5245,45500.0],["2015-08-05",24.5971,25.1132,24.5971,25.0164,50600.0],["2015-08-06",25.0648,25.089,24.6455,24.7826,39700.0],["2015-08-07",24.5326,24.9277,24.1051,24.218,95300.0],["2015-08-10",22.5567,23.7987,20.3632,22.7261,293800.0],["2015-08-11",22.5406,22.8874,21.8551,22.839,90200.0],["2015-08-12",22.6051,22.8954,22.3471,22.8471,92600.0],["2015-08-13",22.7745,23.5406,22.7745,23.0729,172900.0],["2015-08-14",23.1374,23.3148,22.8471,23.1616,89300.0],["2015-08-17",23.0164,23.9196,22.7664,23.0487,135000.0],["2015-08-18",23.0325,23.8551,22.6293,23.2503,127000.0],["2015-08-19",23.1051,23.2584,22.2987,22.96,66300.0],["2015-08-20",22.7745,22.9438,21.5325,22.46,84900.0],["2015-08-21",22.0164,22.5083,21.7019,21.9922,84700.0],["2015-08-24",21.097,21.4357,20.1132,20.3148,158000.0],["2015-08-25",20.9196,20.9196,19.597,19.6777,163000.0],["2015-08-26",20.1373,21.718,20.0002,20.9841,91900.0],["2015-08-27",21.0809,21.0809,20.097,20.4841,132400.0],["2015-08-28",20.2986,20.8551,20.1777,20.6696,116000.0],["2015-08-31",20.5003,20.7664,20.218,20.7261,138100.0],["2015-09-01",20.2583,20.7906,19.7664,19.8793,68400.0],["2015-09-02",20.1777,20.2583,19.7744,20.1777,66200.0],["2015-09-03",20.1938,20.6615,19.9438,20.1938,70700.0],["2015-09-04",19.968,20.3873,19.6615,19.9599,59700.0],["2015-09-08",20.347,20.7341,19.8873,20.1777,96900.0],["2015-09-09",20.2906,20.468,19.839,19.9115,75500.0],["2015-09-10",20.0002,20.4035,19.8148,20.1777,80900.0],["2015-09-11",20.0244,20.1696,19.7261,19.968,71300.0],["2015-09-14",20.0406,20.4277,19.8631,19.9357,45300.0],["2015-09-15",20.0164,20.2422,19.8228,20.1535,49200.0],["2015-09-16",20.2502,20.7825,20.1535,20.6132,60700.0],["2015-09-17",20.6293,21.1535,20.3148,20.9519,71400.0],["2015-09-18",20.589,21.0164,19.847,20.1051,166300.0],["2015-09-21",20.1938,20.5728,19.4922,19.589,106200.0],["2015-09-22",19.3954,19.4841,18.8954,19.3954,99300.0],["2015-09-23",19.4922,19.6777,18.8793,19.3631,134900.0],["2015-09-24",19.2664,19.7422,18.8712,19.6615,109600.0],["2015-09-25",19.7744,20.5003,19.4599,19.9277,138800.0],["2015-09-28",19.9033,20.0736,19.425,19.8385,76100.0],["2015-09-29",19.7979,20.2114,19.7331,20.0736,83500.0],["2015-09-30",20.3087,20.479,19.9682,20.1141,71700.0],["2015-10-01",19.9682,20.2195,19.9277,20.0168,112200.0],["2015-10-02",19.9115,20.7465,19.652,20.7141,137400.0],["2015-10-05",20.7627,21.8815,20.5681,21.7923,135900.0],["2015-10-06",21.7194,21.7356,20.6006,21.387,57600.0],["2015-10-07",21.3951,21.6464,21.1032,21.5248,108300.0],["2015-10-08",21.4762,21.768,20.8681,21.5978,133000.0],["2015-10-09",21.614,22.068,20.3817,21.8572,48800.0],["2015-10-12",21.8004,22.0437,21.1113,21.8977,49900.0],["2015-10-13",21.8572,22.1572,21.3951,21.5734,89600.0],["2015-10-14",21.6464,21.9139,21.4356,21.4843,63300.0],["2015-10-15",21.5491,21.6464,20.333,21.0708,181400.0],["2015-10-16",21.0789,21.0951,20.787,20.9411,60100.0],["2015-10-19",20.8195,21.1275,19.9763,21.0708,55400.0],["2015-10-20",21.0465,21.8572,19.5142,20.6735,87100.0],["2015-10-21",20.6006,20.7627,20.2195,20.2438,62800.0],["2015-10-22",20.5438,21.7356,20.3817,21.5086,148600.0],["2015-10-23",21.9545,22.2058,21.014,21.3708,60800.0],["2015-10-26",21.3383,21.841,21.0708,21.7599,59900.0],["2015-10-27",21.8085,21.8085,20.9573,21.2086,53900.0],["2015-10-28",21.2167,22.1815,21.1843,21.9058,48100.0],["2015-10-29",21.7599,22.1085,20.8276,21.8248,48300.0],["2015-10-30",21.8977,22.9274,21.841,22.3923,101400.0],["2015-11-02",22.4571,22.9193,21.7761,22.3355,59700.0],["2015-11-03",22.3598,22.7814,21.4275,22.595,56700.0],["2015-11-04",22.5869,22.5869,21.614,22.0761,78000.0],["2015-11-05",22.0599,22.2788,21.768,22.1896,51600.0],["2015-11-06",22.0193,22.4734,21.6059,22.4328,65800.0],["2015-11-09",22.3761,22.7976,20.2925,22.0437,66000.0],["2015-11-10",23.811,23.811,21.6707,22.7003,85900.0],["2015-11-11",22.7652,23.2679,22.6355,22.8382,44500.0],["2015-11-12",22.6274,23.0652,22.0923,22.1977,79500.0],["2015-11-13",22.0356,22.0356,21.2735,21.7761,62300.0],["2015-11-16",21.8329,22.2707,21.7437,22.2139,38100.0],["2015-11-17",22.0274,23.0084,21.387,21.5572,59700.0],["2015-11-18",21.4356,21.9464,20.8032,21.8491,37100.0],["2015-11-19",21.8329,21.8329,21.2654,21.468,65400.0],["2015-11-20",21.6383,21.8004,21.4032,21.5248,49600.0],["2015-11-23",21.4599,21.7356,21.4275,21.5248,58000.0],["2015-11-24",21.314,22.4247,21.2329,22.3355,52700.0],["2015-11-25",22.295,22.8463,22.141,22.6841,33400.0],["2015-11-27",22.6436,23.0895,22.4733,22.8868,29100.0],["2015-11-30",22.8382,22.8382,21.4599,21.614,135600.0],["2015-12-01",21.7194,22.2058,21.241,21.541,74000.0],["2015-12-02",21.4924,21.8653,21.2978,21.387,74000.0],["2015-12-03",21.3221,21.7842,21.0384,21.3464,46800.0],["2015-12-04",21.6788,22.1977,21.5572,21.7518,76800.0],["2015-12-07",21.6545,21.8167,21.0384,21.3627,59900.0],["2015-12-08",21.087,21.541,20.9654,21.4437,91500.0],["2015-12-09",21.2897,22.0193,21.1924,21.4843,78600.0],["2015-12-10",21.4194,21.5329,20.179,20.5276,92100.0],["2015-12-11",20.2033,20.3817,19.5466,19.9763,97900.0],["2015-12-14",19.952,20.4546,19.4088,19.7412,74200.0],["2015-12-15",19.8628,20.252,19.5466,20.1466,58500.0],["2015-12-16",20.3411,20.5925,20.0493,20.5357,72300.0],["2015-12-17",20.5357,21.8167,20.0006,20.2357,75200.0],["2015-12-18",20.1222,20.1466,19.6601,20.0087,164600.0],["2015-12-21",20.1385,20.479,19.9682,20.1709,92300.0],["2015-12-22",20.1466,20.3249,19.8547,20.2925,56100.0],["2015-12-23",20.2195,20.5195,19.7169,20.0655,79600.0],["2015-12-24",19.9439,20.1709,19.8466,19.952,47500.0],["2015-12-28",19.9682,21.3545,19.4169,19.6439,115400.0],["2015-12-29",19.7091,19.9047,18.5924,19.1875,193800.0],["2015-12-30",19.1141,19.6765,18.9511,19.5135,131400.0],["2015-12-31",19.5543,19.9537,18.5272,19.4157,115200.0],["2016-01-04",19.3994,19.864,18.4865,18.6984,126100.0],["2016-01-05",18.6087,20.1248,18.1523,18.6413,87300.0],["2016-01-06",18.3398,18.5843,17.4676,17.6225,101300.0],["2016-01-07",17.329,17.7855,17.0845,17.3453,137000.0],["2016-01-08",17.3616,17.6225,17.109,17.2231,120500.0],["2016-01-11",17.3861,18.3071,17.2638,18.0626,104000.0],["2016-01-12",18.2908,19.0081,18.2908,18.9429,187100.0],["2016-01-13",18.8859,19.0244,18.2175,18.5028,157400.0],["2016-01-14",18.6332,19.1956,18.4131,18.7881,124700.0],["2016-01-15",18.3153,18.8044,16.6036,18.5109,95700.0],["2016-01-19",18.7473,18.8533,18.3642,18.4783,63900.0],["2016-01-20",18.1115,19.2608,18.1115,18.894,105400.0],["2016-01-21",18.8859,19.1712,18.5761,18.9185,72300.0],["2016-01-22",19.2934,19.9781,18.8044,19.7336,133900.0],["2016-01-25",19.5543,20.0107,19.269,19.538,158400.0],["2016-01-26",19.8395,20.9562,19.4727,20.7117,265600.0],["2016-01-27",20.7117,21.1355,20.3204,20.565,96000.0],["2016-01-28",20.7524,21.3149,20.5568,20.9399,90600.0],["2016-01-29",20.9318,22.0648,20.6791,21.8854,138500.0],["2016-02-01",21.5594,22.7005,20.3367,21.7224,155600.0],["2016-02-02",21.3964,22.187,21.1926,21.2823,56500.0],["2016-02-03",21.5268,22.1952,21.0377,21.3475,175300.0],["2016-02-04",21.266,21.4616,21.0622,21.1926,59800.0],["2016-02-05",21.0785,21.3882,20.8258,21.0214,110500.0],["2016-02-08",20.8258,21.5105,20.7443,21.1845,104600.0],["2016-02-09",20.9399,21.323,20.5242,21.0133,46400.0],["2016-02-10",21.16,21.3964,19.2364,20.2063,78900.0],["2016-02-11",19.7417,20.3123,19.5298,20.19,105000.0],["2016-02-12",20.3449,20.8095,19.9863,20.6709,101900.0],["2016-02-16",20.8747,21.4045,19.3179,20.5568,91800.0],["2016-02-17",20.6791,21.2986,19.1222,20.7524,88100.0],["2016-02-18",20.8095,21.2986,20.4183,20.6709,102300.0],["2016-02-19",20.5731,21.3556,20.4264,21.054,73600.0],["2016-02-22",21.2578,21.5268,19.3505,20.8584,94200.0],["2016-02-23",20.7687,21.2497,20.4998,20.6139,90400.0],["2016-02-24",20.4508,21.4371,20.3449,21.3801,81700.0],["2016-02-25",21.4453,21.8447,20.728,21.8039,57000.0],["2016-02-26",21.861,21.9262,21.0785,21.323,74000.0],["2016-02-29",21.1763,21.2415,20.565,20.6302,79500.0],["2016-03-01",20.8258,21.486,20.6872,21.4208,92800.0],["2016-03-02",21.3312,22.0566,21.1192,21.9669,92000.0],["2016-03-03",22.0892,22.1789,21.7306,21.8854,103700.0],["2016-03-04",21.9914,22.4479,21.8528,22.0729,61200.0],["2016-03-07",21.9506,22.5049,21.9506,22.5049,65100.0],["2016-03-08",22.4397,22.6842,21.9425,22.4642,58700.0],["2016-03-09",22.5701,22.9288,22.562,22.8799,60900.0],["2016-03-10",22.8799,22.8799,22.3745,22.6435,63200.0],["2016-03-11",22.7087,23.1244,22.6598,23.0673,88900.0],["2016-03-14",23.051,24.4693,21.8447,22.5049,135400.0],["2016-03-15",22.399,23.157,22.187,22.7168,114100.0],["2016-03-16",22.5375,23.4504,22.5212,23.1977,157300.0],["2016-03-17",23.1814,24.1514,22.2359,24.1025,124700.0],["2016-03-18",24.2003,24.6894,23.6787,24.4938,159300.0],["2016-03-21",24.3715,26.4663,24.0618,25.7083,251900.0],["2016-03-22",24.4448,25.2436,23.9395,24.2981,184300.0],["2016-03-23",24.1922,24.4856,23.8172,24.3878,137600.0],["2016-03-24",24.184,24.7709,23.7602,24.6486,92000.0],["2016-03-28",24.616,25.0725,24.29,24.6649,66600.0],["2016-03-29",24.6649,25.2875,24.4028,25.1482,221800.0],["2016-03-30",25.2056,25.5414,24.755,24.8533,296200.0],["2016-03-31",24.796,25.8609,24.3946,25.3121,61700.0],["2016-04-01",25.0335,25.4349,24.9025,25.2465,155000.0],["2016-04-04",25.3366,25.353,24.8369,24.8615,81400.0],["2016-04-05",24.8288,25.2138,24.4929,24.6895,70500.0],["2016-04-06",24.5748,24.9189,24.4274,24.8369,47400.0],["2016-04-07",24.6895,24.9107,24.4765,24.7468,123400.0],["2016-04-08",24.9353,24.9598,24.5257,24.6895,40200.0],["2016-04-11",24.7878,25.2957,24.6977,24.968,89500.0],["2016-04-12",24.968,25.3858,24.8779,25.1728,45200.0],["2016-04-13",25.2875,25.6397,25.1318,25.1892,64500.0],["2016-04-14",25.2629,25.5988,25.0827,25.525,54400.0],["2016-04-15",25.3776,25.7053,25.0499,25.525,51800.0],["2016-04-18",25.3121,25.7053,25.1073,25.5414,97300.0],["2016-04-19",25.2793,25.4513,24.4683,25.353,122300.0],["2016-04-20",25.2793,25.7053,24.8615,25.394,81300.0],["2016-04-21",25.394,25.5005,24.8861,25.0827,52500.0],["2016-04-22",24.9598,25.6807,24.837,25.6397,84900.0],["2016-04-25",25.6725,25.9264,25.222,25.5332,65300.0],["2016-04-26",25.5414,26.3934,25.5169,26.123,123000.0],["2016-04-27",26.0493,26.336,25.394,25.6971,105500.0],["2016-04-28",25.5005,25.9101,25.5005,25.7626,101800.0],["2016-04-29",25.7708,26.3524,25.0417,25.0827,135400.0],["2016-05-02",25.1974,25.5414,25.1974,25.2957,108300.0],["2016-05-03",25.009,25.7053,25.009,25.1564,80500.0],["2016-05-04",24.9762,25.3776,24.7386,24.9598,64200.0],["2016-05-05",25.1318,25.5005,24.9271,25.14,88900.0],["2016-05-06",25.1564,25.7626,25.0417,25.7544,73500.0],["2016-05-09",25.6479,25.8855,24.9434,25.3776,99200.0],["2016-05-10",25.353,25.8363,24.9516,25.3858,80500.0],["2016-05-11",24.1161,24.3291,22.6989,23.772,159700.0],["2016-05-12",23.7557,24.0669,23.4116,23.7557,97800.0],["2016-05-13",23.6082,23.6737,22.9856,23.0102,125100.0],["2016-05-16",23.1741,24.1325,23.0594,24.0997,64600.0],["2016-05-17",23.9031,24.198,23.3461,23.7557,136000.0],["2016-05-18",23.641,24.3127,23.4116,23.6901,118100.0],["2016-05-19",23.6,24.0915,23.1986,23.3215,97600.0],["2016-05-20",23.4853,23.7884,23.1249,23.5509,64100.0],["2016-05-23",23.4853,23.9113,23.3952,23.7393,58300.0],["2016-05-24",23.9523,24.5584,23.6656,24.3455,90800.0],["2016-05-25",24.3291,24.4765,24.0997,24.3127,56400.0],["2016-05-26",24.2717,24.3209,23.8621,24.1652,63300.0],["2016-05-27",24.1079,24.5175,23.8703,24.1079,55500.0],["2016-05-31",24.3618,24.3618,22.4122,23.9523,94600.0],["2016-06-01",23.7966,24.4683,23.7966,24.2553,74400.0],["2016-06-02",24.2472,24.4601,24.0096,24.3291,70500.0],["2016-06-03",24.4028,24.5994,24.0997,24.4028,51600.0],["2016-06-06",24.5257,25.1564,23.6246,24.9353,77800.0],["2016-06-07",25.0254,25.9756,24.3782,24.8288,103500.0],["2016-06-08",24.8288,25.3039,24.8288,25.0991,49900.0],["2016-06-09",25.009,25.2465,24.6977,25.1318,87600.0],["2016-06-10",24.8206,24.9598,24.2472,24.2799,66700.0],["2016-06-13",24.1652,24.9352,23.7229,23.854,99900.0],["2016-06-14",23.6737,24.1243,23.6737,24.0833,52900.0],["2016-06-15",24.0178,24.2308,23.6246,23.7557,69300.0],["2016-06-16",23.6164,24.1816,23.6164,24.0506,39800.0],["2016-06-17",24.1325,24.3127,23.4526,23.5754,145800.0],["2016-06-20",23.9195,24.3455,23.7475,23.9686,71300.0],["2016-06-21",24.0833,24.3618,23.7229,24.1816,49300.0],["2016-06-22",24.1161,24.5748,23.7802,23.8785,142800.0],["2016-06-23",24.198,25.1073,24.0751,24.5666,131700.0],["2016-06-24",23.7556,24.0997,22.9283,22.9365,157300.0],["2016-06-27",22.8136,22.8136,22.273,22.6006,169200.0],["2016-06-28",24.0585,24.6597,22.4853,23.6631,213900.0],["2016-06-29",23.8855,23.8938,23.2678,23.4078,93300.0],["2016-06-30",23.3666,23.5972,23.3666,23.5314,139000.0],["2016-07-01",23.4325,23.8361,23.2678,23.4902,109700.0],["2016-07-05",23.3666,23.3666,22.6171,22.9713,136800.0],["2016-07-06",22.8724,22.8889,22.4524,22.6418,97600.0],["2016-07-07",22.6418,22.823,22.3618,22.6171,107500.0],["2016-07-08",22.8807,23.2019,22.7242,23.0207,133800.0],["2016-07-11",23.0619,23.2184,22.6665,23.0866,108900.0],["2016-07-12",23.3831,23.729,22.7159,23.5231,137800.0],["2016-07-13",23.7208,23.8855,22.8807,23.416,88000.0],["2016-07-14",23.6549,23.8608,23.2596,23.3172,49800.0],["2016-07-15",23.4819,23.8526,23.2431,23.5314,81200.0],["2016-07-18",23.5972,23.7373,23.3172,23.6631,44200.0],["2016-07-19",23.5808,23.869,23.309,23.449,39600.0],["2016-07-20",23.5725,23.8855,23.0289,23.5478,53200.0],["2016-07-21",23.4408,23.869,23.0125,23.169,49100.0],["2016-07-22",23.1442,23.8526,22.2794,23.3172,57700.0],["2016-07-25",23.1854,23.4655,22.716,23.309,34800.0],["2016-07-26",24.0585,27.4931,23.7208,27.2624,950100.0],["2016-07-27",27.5425,27.5754,26.9,26.933,367000.0],["2016-07-28",26.933,27.0071,26.6529,26.8753,121400.0],["2016-07-29",26.7435,27.1636,26.6282,26.8012,189100.0],["2016-08-01",26.8671,28.4979,26.5871,28.4485,259500.0],["2016-08-02",28.3661,28.5308,26.9165,27.5095,159500.0],["2016-08-03",27.5013,27.8225,27.2707,27.5919,108900.0],["2016-08-04",27.4601,27.9296,27.3778,27.4272,91000.0],["2016-08-05",27.5672,27.9378,27.3777,27.4683,128600.0],["2016-08-08",27.5919,28.119,27.5178,27.9213,49800.0],["2016-08-09",27.9872,28.3908,27.7649,27.7896,92700.0],["2016-08-10",28.3085,28.3414,27.3613,28.0449,138700.0],["2016-08-11",28.1931,28.5226,28.1273,28.3826,77000.0],["2016-08-12",28.4897,28.6791,27.9049,28.259,84000.0],["2016-08-15",28.3414,28.4814,28.2014,28.3249,125900.0],["2016-08-16",28.3908,28.745,28.1767,28.3167,102800.0],["2016-08-17",28.1767,28.2179,27.7731,28.0861,76300.0],["2016-08-18",28.0531,28.2837,27.979,28.2426,64900.0],["2016-08-19",27.9131,28.2343,27.7649,28.1108,117900.0],["2016-08-22",27.9955,28.3579,27.9049,28.0037,144800.0],["2016-08-23",28.2014,28.4402,27.9296,28.3167,83500.0],["2016-08-24",28.292,28.4649,28.1108,28.4155,57400.0],["2016-08-25",28.2508,28.5967,28.2508,28.4567,65600.0],["2016-08-26",28.3991,28.6709,28.2096,28.5555,60900.0],["2016-08-29",28.6791,28.8273,28.2837,28.5803,51100.0],["2016-08-30",28.4897,28.8768,28.3579,28.5803,45600.0],["2016-08-31",28.5226,28.885,27.9955,28.1437,69800.0],["2016-09-01",28.119,28.2014,27.5837,27.8472,74500.0],["2016-09-02",27.9131,28.1849,26.7024,28.0696,48600.0],["2016-09-06",28.0861,28.3414,27.6825,28.0202,48800.0],["2016-09-07",27.9955,28.0861,27.7649,27.9296,91200.0],["2016-09-08",27.8143,28.1437,27.2048,27.4436,94000.0],["2016-09-09",27.2377,27.3695,26.8094,26.8094,67900.0],["2016-09-12",26.8671,27.2624,26.7518,27.2048,68700.0],["2016-09-13",27.0648,27.2542,26.7106,26.8259,90900.0],["2016-09-14",26.7188,27.0977,26.4964,26.5623,37900.0],["2016-09-15",26.6694,27.0071,25.9199,26.0682,108000.0],["2016-09-16",26.1093,26.6282,25.7552,26.0764,133000.0],["2016-09-19",26.2741,26.587,25.9446,26.0599,57200.0],["2016-09-20",26.2741,26.2741,25.1951,25.7552,180600.0],["2016-09-21",25.7799,26.6612,25.714,25.9446,49700.0],["2016-09-22",26.1752,26.447,25.7469,26.307,88300.0],["2016-09-23",26.2329,27.2954,25.994,26.167,70300.0],["2016-09-26",26.2494,26.34,25.9034,25.9529,66600.0],["2016-09-27",25.8705,26.1093,25.3681,25.7634,104000.0],["2016-09-28",25.7717,26.2765,25.6393,26.202,84100.0],["2016-09-29",25.9869,26.5331,25.5317,25.7634,82600.0],["2016-09-30",25.8958,26.8641,25.5565,26.7069,148400.0],["2016-10-03",26.5331,27.1952,26.26,27.0131,133200.0],["2016-10-04",27.2531,27.4021,26.9634,27.1952,76000.0],["2016-10-05",27.3938,27.4766,27.129,27.2448,36700.0],["2016-10-06",27.1124,27.8573,27.1124,27.6669,86800.0],["2016-10-07",27.2779,27.6007,26.831,27.4104,105300.0],["2016-10-10",27.5345,27.8904,27.0048,27.1869,66300.0],["2016-10-11",27.2117,27.2117,26.4503,26.4752,62200.0],["2016-10-12",26.5745,26.6407,26.4586,26.5165,84400.0],["2016-10-13",26.4834,26.6324,26.2517,26.3096,64000.0],["2016-10-14",26.4007,26.6738,26.0862,26.3096,35000.0],["2016-10-17",26.1938,26.4834,26.0282,26.1524,40800.0],["2016-10-18",26.442,26.7731,25.9869,26.111,200200.0],["2016-10-19",26.1938,26.2765,25.8627,25.9455,52900.0],["2016-10-20",25.9041,26.1524,25.8213,25.9041,29200.0],["2016-10-21",25.6972,26.1524,25.6558,26.0282,32400.0],["2016-10-24",26.2352,26.8145,26.111,26.6903,102600.0],["2016-10-25",27.9731,28.3455,27.1869,28.2214,111800.0],["2016-10-26",28.0559,28.18,26.8559,27.1455,110700.0],["2016-10-27",27.2283,27.849,27.0628,27.1041,59600.0],["2016-10-28",27.0628,27.2697,26.7731,26.8145,52700.0],["2016-10-31",26.4834,27.4766,26.4834,26.98,95300.0],["2016-11-01",26.98,26.98,26.3593,26.649,63100.0],["2016-11-02",26.5248,26.9386,26.4834,26.4834,61000.0],["2016-11-03",26.6076,26.6076,26.3179,26.3593,40600.0],["2016-11-04",26.3593,26.4007,25.8627,25.8627,46600.0],["2016-11-07",26.3179,26.3179,25.9041,26.0282,62000.0],["2016-11-08",26.0283,26.2352,25.7386,25.9869,36700.0],["2016-11-09",24.3317,26.8559,24.3317,26.5662,102100.0],["2016-11-10",26.7731,26.7731,25.6144,25.7386,109100.0],["2016-11-11",25.8627,26.9386,25.4903,26.8145,127000.0],["2016-11-14",27.0214,28.5938,26.649,26.8559,61800.0],["2016-11-15",26.111,26.111,25.2006,25.8627,87500.0],["2016-11-16",25.8627,27.1869,25.6393,27.1869,77000.0],["2016-11-17",27.1455,27.4352,26.7731,27.3938,86200.0],["2016-11-18",27.311,27.6007,26.98,27.5179,71800.0],["2016-11-21",27.5179,28.0559,27.4352,28.0559,54700.0],["2016-11-22",28.0145,28.3456,27.8076,28.3042,57300.0],["2016-11-23",28.1386,28.718,27.6421,28.6352,99800.0],["2016-11-25",28.5525,28.8421,28.5359,28.6766,35400.0],["2016-11-28",28.9249,29.5456,28.6352,28.8421,130900.0],["2016-11-29",28.5938,29.1318,28.3455,28.9249,101000.0],["2016-11-30",28.8421,29.0076,28.3042,28.5111,89900.0],["2016-12-01",28.3455,28.7842,27.7662,27.8076,72500.0],["2016-12-02",27.8904,28.0559,27.7662,27.849,46100.0],["2016-12-05",27.9731,28.3042,27.7662,28.0145,95200.0],["2016-12-06",28.0559,28.2628,27.6421,28.2628,100600.0],["2016-12-07",28.3042,28.5111,28.0145,28.4283,56200.0],["2016-12-08",28.4283,29.6283,28.2214,29.4628,69500.0],["2016-12-09",29.7525,30.1249,29.3387,29.6283,97800.0],["2016-12-12",29.5042,29.7939,29.2559,29.3801,42600.0],["2016-12-13",29.5042,29.9594,29.1318,29.2973,73900.0],["2016-12-14",29.2145,29.3801,28.6352,28.718,64000.0],["2016-12-15",28.8421,29.0076,28.4283,28.6766,83500.0],["2016-12-16",28.5938,28.8421,27.9731,28.1386,372900.0],["2016-12-19",28.2214,28.6352,27.9317,28.3042,108300.0],["2016-12-20",28.3042,28.4283,27.7248,28.1386,94800.0],["2016-12-21",28.0559,28.6352,27.9317,28.2214,61100.0],["2016-12-22",28.2628,28.2628,27.3938,27.7662,73100.0],["2016-12-23",27.7248,28.18,27.7248,28.0559,37400.0],["2016-12-27",27.9317,28.2628,27.9317,27.9731,45100.0],["2016-12-28",28.0729,28.0729,27.3243,27.5323,63700.0],["2016-12-29",27.5739,27.7818,27.2411,27.4491,56600.0],["2016-12-30",27.2245,27.4907,27.1164,27.2411,54800.0],["2017-01-03",27.4075,27.7818,27.3243,27.5739,82600.0],["2017-01-04",27.657,28.4888,27.2412,28.1145,215100.0],["2017-01-05",27.9482,28.0729,27.158,27.2411,59900.0],["2017-01-06",27.2827,27.865,27.0748,27.4075,60800.0],["2017-01-09",27.3243,27.3243,26.2014,26.5341,147600.0],["2017-01-10",26.4509,27.0748,26.2846,27.0332,69100.0],["2017-01-11",26.95,27.3243,26.5757,27.3243,79200.0],["2017-01-12",27.158,27.3243,26.9084,27.0748,36400.0],["2017-01-13",27.1996,27.6155,27.1996,27.4491,29800.0],["2017-01-17",27.3243,27.6986,26.9084,27.2827,96700.0],["2017-01-18",27.2827,27.657,26.5341,26.8253,63400.0],["2017-01-19",26.7421,26.7421,26.1598,26.243,44600.0],["2017-01-20",26.4094,26.7837,26.3262,26.3678,64400.0],["2017-01-23",26.7837,26.7837,26.1598,26.4925,41800.0],["2017-01-24",26.5341,27.0332,26.2763,26.95,58400.0],["2017-01-25",27.1164,27.3243,26.8252,27.2411,32200.0],["2017-01-26",27.1164,27.158,26.6589,26.95,31400.0],["2017-01-27",26.9084,26.9084,26.4509,26.7837,49400.0],["2017-01-30",26.6173,27.1164,26.2014,27.0332,61700.0],["2017-01-31",26.9084,28.4057,26.6173,28.3641,108500.0],["2017-02-01",28.4057,28.7301,27.7402,27.9066,75300.0],["2017-02-02",27.8234,28.4472,27.7818,28.3641,45400.0],["2017-02-03",28.572,29.0711,28.3225,29.0295,41500.0],["2017-02-06",28.8631,28.9463,28.6552,28.8631,56100.0],["2017-02-07",28.9463,29.3622,28.8215,29.0711,47800.0],["2017-02-08",28.9463,28.9463,28.0729,28.3225,62300.0],["2017-02-09",28.3225,28.6552,28.2143,28.2393,59700.0],["2017-02-10",28.2809,28.6968,28.0729,28.5304,52100.0],["2017-02-13",28.7384,29.0711,28.3225,28.572,52200.0],["2017-02-14",28.4057,29.0295,28.3225,28.9463,56100.0],["2017-02-15",28.78,29.4454,28.7384,29.4038,31900.0],["2017-02-16",29.3206,29.3206,28.6136,29.0295,46300.0],["2017-02-17",28.9879,29.5702,28.9879,29.4454,61900.0],["2017-02-21",29.6118,30.0276,29.4454,29.9861,39500.0],["2017-02-22",29.986,29.986,29.6117,29.7781,52200.0],["2017-02-23",29.6949,29.8613,29.0711,29.4038,36200.0],["2017-02-24",29.2375,29.6949,28.9047,29.6118,35700.0],["2017-02-27",29.487,29.7365,29.279,29.5286,44900.0],["2017-02-28",29.487,29.6118,28.6968,28.78,57900.0],["2017-03-01",29.1543,29.9861,29.1127,29.5702,95700.0],["2017-03-02",29.4454,30.4019,29.2374,29.9445,73900.0],["2017-03-03",30.0276,30.0276,29.3206,29.8613,57700.0],["2017-03-06",29.6533,30.3604,29.3622,29.6949,43300.0],["2017-03-07",29.7365,29.7781,29.1959,29.2374,31400.0],["2017-03-08",29.3622,29.3622,28.572,28.6968,60200.0],["2017-03-09",28.6968,28.8631,28.3225,28.4888,73900.0],["2017-03-10",28.8216,29.0711,28.3641,28.5304,44200.0],["2017-03-13",28.572,28.8631,28.4888,28.6968,73900.0],["2017-03-14",31.4833,31.4833,28.048,29.5702,161300.0],["2017-03-15",29.7781,30.6931,29.6533,30.4851,184800.0],["2017-03-16",30.6515,30.901,29.9861,30.4435,178200.0],["2017-03-17",30.3604,31.4001,30.194,31.0674,226700.0],["2017-03-20",31.109,31.6912,30.8178,31.3169,81800.0],["2017-03-21",31.4417,31.7744,31.109,31.2753,148500.0],["2017-03-22",31.2753,31.5665,30.6931,30.8178,108700.0],["2017-03-23",30.8179,31.1506,30.6515,30.7347,88900.0],["2017-03-24",30.7763,30.9842,30.5683,30.6931,96400.0],["2017-03-27",30.5683,30.9842,30.5018,30.8594,67400.0],["2017-03-28",30.6931,30.901,30.5267,30.6764,89300.0],["2017-03-29",30.7099,31.2948,30.7099,31.1528,184600.0],["2017-03-30",31.1695,31.3366,30.7517,30.7934,67100.0],["2017-03-31",30.7934,30.9188,30.5427,30.5427,115500.0],["2017-04-03",30.6263,30.7934,29.5817,29.6235,321900.0],["2017-04-04",29.4982,30.0831,29.4982,29.9996,122300.0],["2017-04-05",30.0413,30.1249,29.4146,29.4982,71600.0],["2017-04-06",29.4564,29.6235,29.331,29.4982,65900.0],["2017-04-07",29.4564,29.6235,29.2475,29.4982,138500.0],["2017-04-10",29.4564,29.5817,29.1639,29.2057,97400.0],["2017-04-11",29.2475,29.6235,29.0804,29.3311,119100.0],["2017-04-12",29.2475,29.4146,29.0386,29.2475,65500.0],["2017-04-13",29.1639,29.2475,28.955,29.1639,67900.0],["2017-04-17",29.2475,29.54,29.0804,29.2057,122400.0],["2017-04-18",29.2057,29.3728,29.0804,29.2475,180600.0],["2017-04-19",29.2475,30.0414,29.1639,29.6653,175300.0],["2017-04-20",29.7907,30.2085,29.6653,29.9996,149500.0],["2017-04-21",29.9578,29.9578,29.54,29.5817,85700.0],["2017-04-24",29.8324,29.916,29.54,29.6235,96300.0],["2017-04-25",29.7071,29.9996,29.7071,29.8324,142700.0],["2017-04-26",29.8324,30.7934,29.6235,30.7099,124100.0],["2017-04-27",30.7517,31.1695,30.7517,30.877,74100.0],["2017-04-28",31.0441,32.1054,31.0023,31.7126,140500.0],["2017-05-01",31.838,32.0051,31.3784,31.6291,99400.0],["2017-05-02",31.5873,31.6709,31.0859,31.1277,66300.0],["2017-05-03",31.0023,31.4202,30.9606,31.2948,65100.0],["2017-05-04",31.4619,31.4619,30.9606,31.3366,62200.0],["2017-05-05",31.3366,31.5873,31.0441,31.4619,59300.0],["2017-05-08",31.3784,32.1722,31.3784,31.9216,60500.0],["2017-05-09",34.8463,34.8463,31.8798,32.1722,156500.0],["2017-05-10",32.1722,32.2558,29.9578,30.9188,145200.0],["2017-05-11",30.8352,31.5873,30.4174,31.2113,121000.0],["2017-05-12",31.2113,31.2113,30.5427,30.6263,72000.0],["2017-05-15",30.7099,31.0023,30.5845,30.6681,93000.0],["2017-05-16",30.6681,30.7517,30.4592,30.6681,69400.0],["2017-05-17",30.4174,30.5427,30.0414,30.1249,85200.0],["2017-05-18",29.9996,29.9996,29.3728,29.6653,103200.0],["2017-05-19",29.6653,29.8742,29.0386,29.0804,138200.0],["2017-05-22",29.1639,29.2893,28.7879,28.8297,192600.0],["2017-05-23",28.9968,29.0386,28.5372,28.6208,127100.0],["2017-05-24",28.7461,28.9132,28.5372,28.6625,163500.0],["2017-05-25",28.7043,29.1639,28.5372,28.9132,122600.0],["2017-05-26",28.955,29.3728,28.6208,28.8715,177800.0],["2017-05-30",28.8715,28.9968,28.4536,28.8297,56000.0],["2017-05-31",28.8714,29.2893,28.4954,29.0804,101700.0],["2017-06-01",29.0804,29.4982,28.9132,29.4564,49900.0],["2017-06-02",29.2893,29.5818,28.8297,29.1222,102100.0],["2017-06-05",28.9968,29.2057,28.7461,29.0804,67200.0],["2017-06-06",28.9968,29.2475,28.7461,29.1639,76900.0],["2017-06-07",29.2057,29.2057,28.8297,29.0804,83100.0],["2017-06-08",29.1221,29.3896,28.8715,29.3311,59200.0],["2017-06-09",29.3311,29.7489,29.2893,29.6653,60100.0],["2017-06-12",29.7071,30.3338,29.4564,29.4982,72700.0],["2017-06-13",29.54,29.8325,29.2475,29.7489,53600.0],["2017-06-14",29.916,30.0831,29.6235,29.9996,74000.0],["2017-06-15",29.8324,30.3756,29.4982,30.292,70900.0],["2017-06-16",30.0414,30.2921,29.3728,30.1249,150000.0],["2017-06-19",30.1667,30.3338,29.7489,30.1667,80500.0],["2017-06-20",30.1667,30.4592,29.7071,30.1249,71300.0],["2017-06-21",30.2085,30.5427,29.9578,30.3589,110600.0],["2017-06-22",30.2921,30.3756,29.9996,30.2503,109300.0],["2017-06-23",30.2921,30.7934,30.2252,30.6263,259400.0],["2017-06-26",30.7099,31.0859,30.3756,30.9606,82400.0],["2017-06-27",30.9606,30.9606,30.4174,30.501,68200.0],["2017-06-28",30.7696,31.3153,30.5177,31.2733,98100.0],["2017-06-29",31.2733,31.3153,30.3498,30.5177,88800.0],["2017-06-30",30.6857,30.9795,30.5177,30.7696,68300.0],["2017-07-03",30.9375,31.5252,30.5597,30.7696,42400.0],["2017-07-05",30.7696,30.8955,30.2659,30.6857,73500.0],["2017-07-06",30.5597,30.5597,30.056,30.1819,80700.0],["2017-07-07",30.2659,30.6437,30.0392,30.5177,45700.0],["2017-07-10",30.4758,30.6017,30.098,30.2239,74500.0],["2017-07-11",30.2239,30.4338,29.8461,29.8461,72700.0],["2017-07-12",30.14,30.3079,29.9469,30.2239,54700.0],["2017-07-13",30.3079,30.7276,29.8881,29.972,64200.0],["2017-07-14",29.9301,30.3498,29.9301,30.2659,48900.0],["2017-07-17",30.098,30.5178,30.014,30.4338,59600.0],["2017-07-18",30.3918,30.8955,30.3918,30.8955,86200.0],["2017-07-19",30.8955,31.3573,30.736,31.2733,75600.0],["2017-07-20",31.2314,31.5672,30.9795,31.4832,44100.0],["2017-07-21",31.6931,31.6931,31.1894,31.5252,56800.0],["2017-07-24",31.4832,31.6511,30.8955,31.1054,56400.0],["2017-07-25",31.2314,31.7771,31.1894,31.6092,48300.0],["2017-07-26",31.6931,32.1968,31.4832,31.945,56000.0],["2017-07-27",32.1969,34.2957,32.1969,33.3722,116100.0],["2017-07-28",33.3302,33.5653,32.1968,32.4487,141700.0],["2017-07-31",32.5746,32.9944,32.5327,32.5746,192500.0],["2017-08-01",32.6586,32.6586,32.1129,32.4487,76800.0],["2017-08-02",32.4067,32.8685,31.7351,32.1549,89500.0],["2017-08-03",32.1549,32.3648,31.5672,32.0709,106300.0],["2017-08-04",32.3228,32.5327,31.903,32.4907,82500.0],["2017-08-07",32.6586,33.1623,32.0709,32.2808,95500.0],["2017-08-08",32.1968,33.4982,31.3489,32.7845,148000.0],["2017-08-09",32.7845,32.9105,32.1968,32.8685,85800.0],["2017-08-10",32.6586,32.8265,32.5159,32.7426,63000.0],["2017-08-11",32.7845,32.7845,32.029,32.1969,62300.0],["2017-08-14",32.3228,33.2043,32.3228,32.9105,82000.0],["2017-08-15",32.8685,32.9105,32.3228,32.4907,48800.0],["2017-08-16",32.5327,32.7426,32.3228,32.6166,55800.0],["2017-08-17",32.5327,32.5747,31.6511,31.7351,59600.0],["2017-08-18",31.6512,32.1549,31.4413,31.6931,251900.0],["2017-08-21",31.7351,32.0709,31.6512,31.987,51100.0],["2017-08-22",32.0289,32.1969,31.903,32.0289,53700.0],["2017-08-23",31.945,32.5327,31.7351,32.3648,68700.0],["2017-08-24",32.4067,32.4907,32.2808,32.4067,33200.0],["2017-08-25",32.4067,32.5327,32.1549,32.4487,29300.0],["2017-08-28",32.5327,32.5327,32.1549,32.4487,49000.0],["2017-08-29",32.3228,32.5327,32.2388,32.4067,44700.0],["2017-08-30",32.3228,32.8265,32.2388,32.7845,69600.0],["2017-08-31",32.7845,33.5821,32.6166,33.1204,81100.0],["2017-09-01",33.2883,33.3722,33.1204,33.2043,39900.0],["2017-09-05",33.2043,33.3302,32.7845,32.9944,51500.0],["2017-09-06",33.0364,33.4562,32.8265,33.2883,46100.0],["2017-09-07",33.4142,33.7081,33.0364,33.6241,50800.0],["2017-09-08",33.5821,33.7081,32.9525,33.4562,56100.0],["2017-09-11",33.5821,33.9011,33.3303,33.4142,45400.0],["2017-09-12",33.5401,34.0439,33.3722,34.0019,62800.0],["2017-09-13",33.9599,34.2957,33.834,33.8759,63700.0],["2017-09-14",33.75,33.9179,33.2043,33.4142,47800.0],["2017-09-15",33.5401,34.1698,33.3722,33.75,182200.0],["2017-09-18",33.876,34.2537,33.6493,34.2118,49700.0],["2017-09-19",34.2118,34.2957,33.9599,34.0019,48300.0],["2017-09-20",34.0439,34.4636,34.0439,34.1278,49300.0],["2017-09-21",34.0859,34.3377,33.3554,33.3722,53800.0],["2017-09-22",33.4982,35.2193,33.4562,33.5401,50500.0],["2017-09-25",33.5401,33.876,33.2043,33.708,74500.0],["2017-09-26",33.75,33.876,33.4142,33.708,62400.0],["2017-09-27",33.876,34.7575,33.6493,34.5896,73900.0],["2017-09-28",34.48,35.4916,34.3957,35.4916,91700.0],["2017-09-29",35.4495,35.4495,34.7329,34.7751,63900.0],["2017-10-02",34.9437,35.4073,34.7329,35.3652,56900.0],["2017-10-03",35.4073,35.7024,34.9858,35.5759,59400.0],["2017-10-04",35.6181,35.871,35.0701,35.4073,63900.0],["2017-10-05",35.4073,35.5338,34.8172,34.9015,76800.0],["2017-10-06",34.9015,35.028,34.5643,34.6907,55200.0],["2017-10-09",34.7329,34.7329,34.48,34.6064,39600.0],["2017-10-10",34.8172,35.1966,34.8172,35.028,76700.0],["2017-10-11",34.9858,35.4073,34.9437,35.3652,56500.0],["2017-10-12",35.323,35.7867,34.3367,35.4073,66600.0],["2017-10-13",35.4495,36.0396,32.9625,35.7445,42000.0],["2017-10-16",35.871,36.0396,35.4073,35.8288,56000.0],["2017-10-17",35.7445,35.7867,35.2809,35.4495,43400.0],["2017-10-18",35.4916,35.7867,34.9015,35.5759,63900.0],["2017-10-19",35.4916,35.4916,35.028,35.2387,51400.0],["2017-10-20",35.4916,35.8288,34.9689,35.6602,69700.0],["2017-10-23",35.5759,36.0396,35.4916,35.4916,70000.0],["2017-10-24",35.6602,36.0818,35.4495,35.9975,73500.0],["2017-10-25",37.262,39.4539,37.262,38.9481,108900.0],["2017-10-26",37.9786,38.2736,36.419,37.7257,81300.0],["2017-10-27",37.5992,38.7373,37.0934,37.4306,98100.0],["2017-10-30",37.1777,37.9364,36.8826,37.7678,94100.0],["2017-10-31",37.7678,39.1167,37.7678,39.0323,107400.0],["2017-11-01",39.2853,39.3696,38.4844,38.9481,68200.0],["2017-11-02",37.9364,38.5265,37.3884,38.4422,98200.0],["2017-11-03",38.3158,38.4422,36.9669,37.0091,122000.0],["2017-11-06",36.9669,37.7257,36.7562,37.3884,91700.0],["2017-11-07",37.4306,38.0207,36.7815,36.9669,80700.0],["2017-11-08",36.8826,37.9786,36.8826,37.8521,98400.0],["2017-11-09",37.6835,37.9196,36.1239,36.5033,95600.0],["2017-11-10",36.5454,36.7562,36.0396,36.4611,63500.0],["2017-11-13",36.4611,36.714,35.9553,36.419,63500.0],["2017-11-14",35.8288,35.9131,35.028,35.323,84900.0],["2017-11-15",35.1544,35.5169,34.8172,35.4073,71000.0],["2017-11-16",35.6181,36.0817,35.4916,35.5759,44400.0],["2017-11-17",35.4916,35.7445,35.323,35.6602,116400.0],["2017-11-20",35.8288,36.3768,35.7445,36.2082,52600.0],["2017-11-21",36.419,37.0934,36.166,36.6719,76600.0],["2017-11-22",36.7562,37.2198,35.7867,36.3347,53500.0],["2017-11-24",36.2925,36.5454,36.0817,36.419,23300.0],["2017-11-27",36.6719,36.6803,36.0396,36.1661,99500.0],["2017-11-28",36.2925,37.3463,36.2504,37.3041,47400.0],["2017-11-29",37.3041,38.105,37.1355,37.8521,54600.0],["2017-11-30",38.1472,38.1472,37.1355,37.3463,96500.0],["2017-12-01",37.3041,37.3041,35.9553,37.1777,41500.0],["2017-12-04",37.4727,37.81,36.8405,37.1777,57600.0],["2017-12-05",37.1777,37.6835,37.0091,37.4728,51300.0],["2017-12-06",37.5149,37.81,37.0934,37.3463,42200.0],["2017-12-07",37.3042,37.3463,36.6719,36.9248,47600.0],["2017-12-08",37.262,37.7931,37.0007,37.2198,58200.0],["2017-12-11",37.0934,37.1355,36.6719,36.8826,45700.0],["2017-12-12",36.8826,37.4306,36.6719,36.8826,38700.0],["2017-12-13",36.6719,37.6076,36.6719,37.3041,111100.0],["2017-12-14",37.3463,37.5823,36.8826,37.1355,65700.0],["2017-12-15",37.1355,38.2315,37.1355,37.8521,341400.0],["2017-12-18",38.2315,38.5518,37.8943,38.105,82400.0],["2017-12-19",38.3158,38.7542,37.5992,37.6835,70300.0],["2017-12-20",37.8943,38.3158,37.3547,37.8099,51300.0],["2017-12-21",37.7257,38.1472,37.3463,37.3884,47300.0],["2017-12-22",37.3884,37.3884,36.9248,37.0091,40200.0],["2017-12-26",36.9669,37.2198,36.7983,36.8826,55300.0],["2017-12-27",36.9669,37.0934,36.5876,36.714,60100.0],["2017-12-28",36.8496,37.146,36.5954,37.019,51900.0],["2017-12-29",36.9766,37.4849,36.7225,36.8072,45100.0],["2018-01-02",36.8919,37.9508,36.4938,36.8072,92300.0],["2018-01-03",37.1037,37.468,36.6378,36.9766,71200.0],["2018-01-04",37.0613,37.4425,36.426,36.5531,102000.0],["2018-01-05",36.7225,37.019,36.426,36.9343,76300.0],["2018-01-08",36.8496,37.6543,36.7648,37.612,36500.0],["2018-01-09",37.5696,37.5696,36.8919,37.019,59700.0],["2018-01-10",37.019,37.5696,36.4683,37.3155,123800.0],["2018-01-11",38.5861,40.3651,38.5861,39.8145,226700.0],["2018-01-12",39.8568,39.8568,38.5014,39.1791,92700.0],["2018-01-16",39.4333,40.9157,39.4333,40.3651,163100.0],["2018-01-17",40.7463,40.9581,40.111,40.4922,85900.0],["2018-01-18",40.4498,40.4498,39.6874,39.7297,72100.0],["2018-01-19",39.6874,40.5345,38.9335,40.4922,62600.0],["2018-01-22",39.518,39.9415,38.5014,38.8826,103400.0],["2018-01-23",38.332,40.7039,38.332,40.6616,332600.0],["2018-01-24",40.7039,40.7039,39.518,39.8145,196300.0],["2018-01-25",39.9415,40.1109,38.8826,39.2638,96000.0],["2018-01-26",39.3062,39.3062,38.2473,38.8826,138000.0],["2018-01-29",38.925,39.9839,38.1626,38.8826,92100.0],["2018-01-30",38.925,40.4922,38.925,40.4498,144400.0],["2018-01-31",40.4922,40.4922,38.5861,38.6285,114900.0],["2018-02-01",38.4167,38.6285,37.6543,37.7814,125900.0],["2018-02-02",37.6543,38.0355,36.9766,37.2308,206500.0],["2018-02-05",36.8496,37.3409,35.4518,35.5789,117600.0],["2018-02-06",35.1977,36.3836,35.1977,35.9601,110000.0],["2018-02-07",35.7907,36.6378,35.3078,36.3836,85000.0],["2018-02-08",36.6378,37.019,35.9177,36.426,103800.0],["2018-02-09",36.7225,37.1461,35.833,36.3413,65200.0],["2018-02-12",36.426,36.7225,35.6212,36.3413,100300.0],["2018-02-13",36.1295,36.5107,35.8754,36.426,75100.0],["2018-02-14",36.1295,37.6967,36.1295,37.6543,99300.0],["2018-02-15",37.8661,38.8826,37.3155,38.4591,91700.0],["2018-02-16",38.1626,39.2215,38.0355,38.5861,658300.0],["2018-02-20",38.0779,38.0779,34.9859,36.8919,96800.0],["2018-02-21",37.019,37.4002,36.4684,36.5954,155900.0],["2018-02-22",36.7648,38.2049,36.5954,37.5696,83400.0],["2018-02-23",37.7814,38.2049,37.019,37.1884,85300.0],["2018-02-26",37.1884,37.8237,37.019,37.6543,64300.0],["2018-02-27",37.6967,38.2049,36.2566,36.2989,74500.0],["2018-02-28",36.3836,36.4683,35.7483,35.9177,84900.0],["2018-03-01",35.9177,36.1295,35.5365,35.8754,126800.0],["2018-03-02",35.6636,36.4684,35.5365,36.0872,116000.0],["2018-03-05",35.9601,36.6801,35.7483,36.5954,65600.0],["2018-03-06",36.7649,36.7649,35.833,36.3413,116700.0],["2018-03-07",36.1719,37.6967,36.1719,37.6543,87700.0],["2018-03-08",37.8237,39.0521,37.739,38.9673,144900.0],["2018-03-09",39.1791,40.0262,35.1977,39.8145,111700.0],["2018-03-12",39.7721,40.6446,38.5353,40.4498,97000.0],["2018-03-13",40.5345,40.6616,39.4756,39.8145,116100.0],["2018-03-14",41.0851,41.4917,39.2215,40.238,187900.0],["2018-03-15",40.3227,41.1275,40.111,41.0851,142700.0],["2018-03-16",41.0851,41.7628,40.6192,41.6358,175200.0],["2018-03-19",41.6358,41.6358,40.3651,40.5345,93900.0],["2018-03-20",40.7039,41.3223,40.3227,40.6192,101000.0],["2018-03-21",40.6192,40.8734,39.9839,40.3651,62600.0],["2018-03-22",40.1109,40.7886,40.1109,40.3651,145900.0],["2018-03-23",40.5769,40.9581,40.238,40.2804,174900.0],["2018-03-26",40.7887,40.7887,39.1368,39.7721,72100.0],["2018-03-27",39.8568,40.1957,39.5603,39.645,78300.0],["2018-03-28",39.7812,40.5045,39.2706,39.7812,67600.0],["2018-03-29",39.9514,40.7598,39.4834,40.1216,70700.0],["2018-04-02",40.0365,40.3343,39.0153,39.3557,62100.0],["2018-04-03",39.5685,40.4194,38.5473,40.2067,130400.0],["2018-04-04",39.9088,41.0406,39.8237,40.6747,69900.0],["2018-04-05",40.8874,41.5256,40.547,41.0576,95100.0],["2018-04-06",40.9725,41.9511,40.7172,41.1001,106400.0],["2018-04-09",41.2703,41.4405,40.4194,40.7172,129500.0],["2018-04-10",41.0576,41.3129,40.6747,41.1001,62700.0],["2018-04-11",40.93,41.6532,40.93,41.4831,65600.0],["2018-04-12",41.6532,41.6532,40.6321,40.7172,63200.0],["2018-04-13",40.8449,40.8449,40.1216,40.6321,54500.0],["2018-04-16",40.7598,41.4831,40.7598,41.1427,99800.0],["2018-04-17",41.4831,41.9936,41.3554,41.9085,52100.0],["2018-04-18",41.9511,42.1213,41.3554,41.7809,62300.0],["2018-04-19",41.7383,41.7383,40.5896,40.6321,76400.0],["2018-04-20",40.4194,41.2703,39.9939,40.2917,102000.0],["2018-04-23",40.2492,40.2918,39.4834,39.611,56500.0],["2018-04-24",39.7386,41.1001,39.7386,41.0576,98700.0],["2018-04-25",40.9725,41.1852,40.5896,40.9725,62200.0],["2018-04-26",41.8234,44.3337,41.8234,44.1635,118000.0],["2018-04-27",44.0359,44.1635,42.5893,43.0573,75900.0],["2018-04-30",43.0147,43.9508,42.8871,43.5678,76700.0],["2018-05-01",43.4828,43.4828,42.7169,43.0573,60400.0],["2018-05-02",42.8871,43.27,42.5297,42.8871,106900.0],["2018-05-03",42.8446,43.0998,42.2064,42.2489,80300.0],["2018-05-04",42.1638,43.3126,41.6532,42.9296,90400.0],["2018-05-07",42.9297,43.3551,42.5893,42.7595,136700.0],["2018-05-08",42.7595,43.7806,42.5893,42.8445,143900.0],["2018-05-09",39.611,40.2747,38.5048,39.6536,151000.0],["2018-05-10",40.4619,41.1001,40.4619,40.8023,268600.0],["2018-05-11",41.015,41.4575,40.3343,40.5896,199200.0],["2018-05-14",40.7172,41.1427,40.1216,41.1001,205400.0],["2018-05-15",40.9725,41.5682,40.547,41.398,93100.0],["2018-05-16",41.398,42.8871,41.398,42.802,178000.0],["2018-05-17",42.8871,43.738,42.8871,43.6104,94200.0],["2018-05-18",43.8231,43.9933,43.4657,43.8231,142700.0],["2018-05-21",43.8657,43.9082,43.4828,43.7806,90700.0],["2018-05-22",43.9933,44.0784,43.6955,43.8231,83200.0],["2018-05-23",43.7806,44.1635,43.4827,44.1209,93100.0],["2018-05-24",44.2486,45.2272,43.0658,45.1421,96700.0],["2018-05-25",45.0995,45.3123,44.7592,45.0995,149100.0],["2018-05-29",44.9293,45.525,44.7592,45.3548,100400.0],["2018-05-30",45.4399,46.2483,45.3548,46.0356,95900.0],["2018-05-31",45.9505,46.2228,45.2697,45.3548,84000.0],["2018-06-01",45.4399,45.4825,44.3762,45.0144,119500.0],["2018-06-04",45.2272,46.9716,45.1676,45.8654,134300.0],["2018-06-05",45.9079,46.0781,44.4613,44.7592,151700.0],["2018-06-06",44.8017,45.0144,44.3337,44.9719,103900.0],["2018-06-07",44.8868,45.5675,44.7166,45.1421,62400.0],["2018-06-08",45.1846,45.9505,45.1846,45.6952,78500.0],["2018-06-11",45.7377,46.2483,45.0144,45.3123,65200.0],["2018-06-12",45.525,45.6526,45.0144,45.1421,111200.0],["2018-06-13",45.2272,45.8228,44.8017,45.7803,89900.0],["2018-06-14",45.7377,46.0356,45.4229,45.9505,80500.0],["2018-06-15",45.7377,46.3164,45.0144,45.9505,125800.0],["2018-06-18",45.9505,45.9505,45.2272,45.8654,53800.0],["2018-06-19",45.7377,46.0781,45.3548,45.9079,64700.0],["2018-06-20",46.0356,46.2057,45.4824,46.1632,145400.0],["2018-06-21",46.2057,46.5036,45.8058,46.461,86100.0],["2018-06-22",46.6312,47.1843,46.2483,46.5887,215800.0],["2018-06-25",46.5036,46.6738,45.7803,46.3759,105400.0],["2018-06-26",46.4185,46.8014,46.0356,46.2483,60700.0],["2018-06-27",46.2908,46.5036,45.4399,45.525,75500.0],["2018-06-28",45.4908,45.7044,44.9783,45.32,47100.0],["2018-06-29",45.5335,45.8753,45.1918,45.7044,70500.0],["2018-07-02",45.5763,46.0888,45.32,46.0461,55600.0],["2018-07-03",46.1743,46.4305,45.9607,46.3451,26600.0],["2018-07-05",46.1315,46.7295,45.918,46.6868,42500.0],["2018-07-06",46.7295,47.1994,46.5587,47.0713,50400.0],["2018-07-09",47.2421,47.413,46.627,46.9858,39200.0],["2018-07-10",47.114,47.1567,46.4733,46.815,48600.0],["2018-07-11",46.7722,47.0712,45.8325,45.918,68000.0],["2018-07-12",46.1315,46.217,45.5335,46.217,58400.0],["2018-07-13",46.4733,47.712,46.3878,47.3703,89700.0],["2018-07-16",47.6693,47.6693,47.114,47.3703,62200.0],["2018-07-17",47.114,48.011,47.114,47.6265,52100.0],["2018-07-18",47.5411,47.5838,46.9858,47.5411,65900.0],["2018-07-19",47.2848,48.31,47.1567,48.2245,66800.0],["2018-07-20",48.1818,48.9507,47.2421,48.6517,77600.0],["2018-07-23",48.5236,48.7798,48.31,48.609,33700.0],["2018-07-24",48.6944,49.0361,48.2673,48.8653,174700.0],["2018-07-25",49.0788,51.8126,49.0788,51.7698,134300.0],["2018-07-26",51.6417,51.9834,50.1894,51.1718,114600.0],["2018-07-27",51.001,51.5563,50.3859,50.9583,123000.0],["2018-07-30",51.1291,51.3427,50.0613,50.403,99100.0],["2018-07-31",50.5311,51.599,50.1467,51.4281,91100.0],["2018-08-01",51.3854,51.6417,50.403,51.1718,100000.0],["2018-08-02",50.9155,52.3251,50.9155,52.2397,68000.0],["2018-08-03",50.9156,52.9658,50.9156,52.4533,94300.0],["2018-08-06",52.6241,53.5211,52.3678,53.1367,144500.0],["2018-08-07",53.3503,54.29,52.8377,53.692,161600.0],["2018-08-08",54.1618,55.1016,52.9658,54.8453,211500.0],["2018-08-09",54.9307,55.3151,52.496,52.6241,97900.0],["2018-08-10",52.7523,53.692,52.2909,52.7095,72400.0],["2018-08-13",52.8377,53.1794,52.5216,52.7095,72600.0],["2018-08-14",52.8804,53.6066,52.8804,53.6066,43700.0],["2018-08-15",53.5638,54.1618,53.393,54.1618,94800.0],["2018-08-16",54.29,55.187,54.29,55.1016,102000.0],["2018-08-17",54.8453,55.187,54.3754,54.888,99400.0],["2018-08-20",55.187,55.6141,54.8453,55.5714,64000.0],["2018-08-21",55.486,56.084,55.1699,55.9558,77800.0],["2018-08-22",55.8704,56.4257,55.6996,56.4257,103100.0],["2018-08-23",56.4684,57.6644,56.2548,56.3403,101700.0],["2018-08-24",56.383,57.4081,55.5287,56.5966,67500.0],["2018-08-27",56.8101,57.1091,56.2976,56.4684,69100.0],["2018-08-28",56.6393,56.8101,55.6568,55.6996,52600.0],["2018-08-29",55.6996,56.0413,54.9734,55.8704,95700.0],["2018-08-30",55.8704,56.1694,55.0589,55.1443,65000.0],["2018-08-31",55.187,55.9559,54.888,55.785,68300.0],["2018-09-04",55.6996,55.785,54.9307,55.0588,69000.0],["2018-09-05",55.0588,55.8704,54.29,55.785,104700.0],["2018-09-06",55.7423,56.5111,54.8026,55.486,73600.0],["2018-09-07",55.2297,55.5287,54.589,54.6744,75900.0],["2018-09-10",54.6744,55.0161,54.0337,54.0337,117400.0],["2018-09-11",54.29,54.29,53.3076,53.5211,70300.0],["2018-09-12",53.4357,53.7774,53.094,53.393,96600.0],["2018-09-13",53.4357,53.7774,52.8377,53.3503,127000.0],["2018-09-14",53.3076,54.4608,53.1794,54.0764,81300.0],["2018-09-17",54.2473,54.2473,53.4784,54.0337,92300.0],["2018-09-18",53.7347,55.6398,53.7347,55.2724,152300.0],["2018-09-19",55.187,55.785,53.7347,54.4609,101000.0],["2018-09-20",54.6317,55.486,53.3503,55.3151,43400.0],["2018-09-21",55.3579,55.9559,55.0588,55.2297,177100.0],["2018-09-24",55.2297,55.3151,54.1191,55.1443,59000.0],["2018-09-25",55.1443,56.084,54.9734,55.2724,100600.0],["2018-09-26",55.2297,55.4433,54.888,54.9734,63400.0],["2018-09-27",54.982,55.582,54.5963,55.0248,57400.0],["2018-09-28",54.982,55.7791,54.8534,55.2391,57300.0],["2018-10-01",55.2648,56.0191,55.2648,55.4962,70400.0],["2018-10-02",55.4877,55.8476,54.322,54.6734,68500.0],["2018-10-03",54.8277,55.1791,53.165,53.465,80600.0],["2018-10-04",53.3278,53.405,52.4279,52.7364,49900.0],["2018-10-05",52.7193,52.8221,51.4508,51.7079,155500.0],["2018-10-08",51.6822,52.2479,50.928,51.7679,109900.0],["2018-10-09",51.6136,52.3764,51.5108,51.5536,73000.0],["2018-10-10",51.5451,51.5451,48.8795,49.0252,72300.0],["2018-10-11",48.8281,49.5395,47.6882,48.871,237400.0],["2018-10-12",49.3595,50.0623,47.8082,48.1425,79000.0],["2018-10-15",48.1339,49.3338,48.1253,48.6653,50900.0],["2018-10-16",48.8367,49.4195,48.2367,49.2481,44800.0],["2018-10-17",49.0852,49.3852,48.6053,49.2995,69300.0],["2018-10-18",49.0767,49.3338,47.7825,47.9796,45500.0],["2018-10-19",48.2282,49.1881,47.9453,48.0996,52000.0],["2018-10-22",48.2282,48.4253,47.2168,48.2539,105800.0],["2018-10-23",47.6453,48.5624,46.4711,47.8939,65500.0],["2018-10-24",47.9625,49.231,47.9625,48.2282,54300.0],["2018-10-25",48.6396,50.4394,48.1682,50.3109,102800.0],["2018-10-26",49.8481,51.4337,48.0653,49.3681,55300.0],["2018-10-29",49.9852,51.0908,49.351,50.0452,123100.0],["2018-10-30",50.0709,51.8793,49.8481,50.9965,121900.0],["2018-10-31",51.3994,51.9222,50.2166,50.5594,73500.0],["2018-11-01",50.5594,51.2023,49.9252,50.0452,102100.0],["2018-11-02",50.0452,51.9908,50.0452,51.5965,61400.0],["2018-11-05",51.5879,52.5822,50.8166,52.1965,116100.0],["2018-11-06",53.7306,54.0135,51.7422,52.6593,54700.0],["2018-11-07",52.9421,54.1592,51.4937,52.7793,54500.0],["2018-11-08",52.805,52.805,51.0565,51.8536,72000.0],["2018-11-09",51.8965,52.9593,51.8965,52.4536,114300.0],["2018-11-12",52.4622,53.6792,52.2822,52.7107,107700.0],["2018-11-13",50.9965,50.9965,47.3539,49.6252,83400.0],["2018-11-14",49.8995,51.4165,49.4795,51.1594,84900.0],["2018-11-15",50.9794,52.0251,50.328,51.2622,55000.0],["2018-11-16",51.0651,52.2393,50.7994,51.6308,118000.0],["2018-11-19",50.4394,51.5365,49.8395,50.5509,112900.0],["2018-11-20",50.2166,50.5766,49.5224,50.0966,86600.0],["2018-11-21",50.4137,51.0908,49.7538,50.0366,29600.0],["2018-11-23",50.028,50.8508,49.171,50.3623,17600.0],["2018-11-26",50.568,50.568,49.6081,50.1223,78200.0],["2018-11-27",50.1052,50.868,50.1052,50.6194,65300.0],["2018-11-28",50.688,52.0679,49.7023,51.6822,83500.0],["2018-11-29",51.6736,53.045,51.6736,52.1965,99200.0],["2018-11-30",52.205,53.1993,51.4594,52.9421,87700.0],["2018-12-03",53.4735,53.7221,52.5736,53.5507,109600.0],["2018-12-04",53.5421,53.8763,50.3966,50.7651,135500.0],["2018-12-06",50.4994,51.0737,50.0109,50.7308,98100.0],["2018-12-07",50.3194,51.3308,49.9938,50.4994,58900.0],["2018-12-10",50.568,52.0165,50.4137,50.8766,121800.0],["2018-12-11",51.2537,52.2822,50.5509,51.7594,60000.0],["2018-12-12",52.1536,53.3621,51.4765,52.3507,60300.0],["2018-12-13",52.4364,53.4478,52.265,53.285,49000.0],["2018-12-14",52.9593,54.322,51.5794,51.9908,100700.0],["2018-12-17",51.9993,52.0165,49.8909,51.7936,329600.0],["2018-12-18",51.8022,53.5507,51.6565,53.2164,142200.0],["2018-12-19",53.2507,53.4307,52.2222,53.0021,102900.0],["2018-12-20",53.0107,54.3049,51.7936,53.8421,154900.0],["2018-12-21",53.7906,54.8277,53.2593,53.6707,293700.0],["2018-12-24",53.9792,54.0906,51.8708,52.3336,61000.0],["2018-12-26",52.6679,54.322,52.6164,54.3135,77400.0],["2018-12-27",53.5507,57.0733,53.2507,56.979,234000.0],["2018-12-28",56.5358,57.4825,55.6063,56.1571,134500.0],["2018-12-31",56.1657,57.5427,55.6923,56.4325,182100.0],["2019-01-02",55.8645,56.8886,55.6579,56.3034,125400.0],["2019-01-03",56.2604,56.596,54.4272,55.0124,150800.0],["2019-01-04",55.305,55.6321,54.5046,54.8833,169400.0],["2019-01-07",54.7801,55.0383,53.5063,53.7645,125900.0],["2019-01-08",53.7128,55.3395,52.7317,53.3342,129500.0],["2019-01-09",53.36,54.1518,53.1276,53.2567,241800.0],["2019-01-10",53.36,53.7042,52.31,52.5682,126600.0],["2019-01-11",52.5596,53.0071,52.0862,52.1293,92200.0],["2019-01-14",51.9399,52.2411,50.6748,50.7694,89800.0],["2019-01-15",50.8383,51.4235,50.7436,50.9502,116900.0],["2019-01-16",51.019,51.3891,50.3477,51.3805,102300.0],["2019-01-17",51.3719,53.0846,51.217,53.0329,123200.0],["2019-01-18",52.9641,54.0829,52.9124,53.8161,78300.0],["2019-01-22",53.6182,53.8161,51.9657,53.0071,60300.0],["2019-01-23",53.3428,54.3153,51.9399,54.0657,71900.0],["2019-01-24",54.0743,54.0743,52.4391,53.4805,61700.0],["2019-01-25",53.5407,55.0382,53.4116,54.5649,85400.0],["2019-01-28",54.3153,54.3153,53.0071,53.5063,64000.0],["2019-01-29",55.1587,57.8525,53.9969,57.6546,133900.0],["2019-01-30",57.973,57.973,56.6304,57.0349,68600.0],["2019-01-31",56.9661,57.6116,56.553,57.1985,62600.0],["2019-02-01",57.2157,57.4481,56.5013,57.0177,61400.0],["2019-02-04",57.1296,57.4394,56.4497,57.0435,94700.0],["2019-02-05",57.362,57.6374,56.9317,57.2243,63000.0],["2019-02-06",57.1038,58.2657,56.9747,58.2054,62300.0],["2019-02-07",57.8697,58.8595,57.3534,58.541,74700.0],["2019-02-08",58.5411,59.8234,58.5411,59.2898,60500.0],["2019-02-11",59.3587,59.7201,58.7046,59.2296,74600.0],["2019-02-12",59.4964,60.2107,59.0833,59.8923,104300.0],["2019-02-13",60.0042,61.1746,59.6857,61.123,55400.0],["2019-02-14",61.0455,61.1919,60.4345,60.5033,69200.0],["2019-02-15",60.6927,61.4156,59.9439,60.839,65500.0],["2019-02-19",61.2263,62.2074,60.5205,61.9406,81200.0],["2019-02-20",61.932,62.9476,60.6841,62.6808,105500.0],["2019-02-21",62.7754,63.2918,61.2951,63.1972,52200.0],["2019-02-22",63.2832,65.5209,63.2832,65.3746,121600.0],["2019-02-25",65.409,65.409,63.3693,64.1611,131300.0],["2019-02-26",64.1955,64.2902,62.4484,63.4381,124700.0],["2019-02-27",63.2488,63.2488,62.0439,62.7927,71700.0],["2019-02-28",62.6635,63.7394,62.259,63.4898,79300.0],["2019-03-01",63.7738,64.8324,63.7738,64.7549,236000.0],["2019-03-04",68.9807,69.7036,65.0303,66.0975,224700.0],["2019-03-05",65.6672,67.8619,64.7205,67.5693,181700.0],["2019-03-06",67.8016,68.077,66.9926,67.8877,176500.0],["2019-03-07",67.8791,67.9823,67.1819,67.4057,72400.0],["2019-03-08",67.3971,68.077,66.9754,67.3713,78000.0],["2019-03-11",67.7328,67.8619,66.8893,67.0959,164700.0],["2019-03-12",67.3368,67.3799,66.4246,66.743,232700.0],["2019-03-13",66.8549,67.4229,64.8152,65.0217,517600.0],["2019-03-14",65.2713,65.8565,64.5139,65.6414,691500.0],["2019-03-15",65.9168,67.0184,65.9168,66.0631,212400.0],["2019-03-18",66.1578,66.8635,65.5639,66.5279,142200.0],["2019-03-19",66.6655,66.6655,65.6328,66.2352,116900.0],["2019-03-20",66.218,66.2438,65.1508,65.5725,157300.0],["2019-03-21",65.1938,67.0614,64.6172,66.1492,137600.0],["2019-03-22",66.0459,66.4332,64.5914,64.6602,94800.0],["2019-03-25",64.5398,65.8566,64.1267,65.409,94800.0],["2019-03-26",65.8135,66.9324,65.6156,65.8566,129500.0],["2019-03-27",65.8135,65.934,65.0131,65.5811,99400.0],["2019-03-28",65.5596,65.7582,65.0067,65.5596,149600.0],["2019-03-29",65.7064,65.7064,64.9722,65.5337,176200.0],["2019-04-01",65.7237,66.0605,64.2553,65.2141,130600.0],["2019-04-02",65.2227,65.6373,64.6872,65.3609,104100.0],["2019-04-03",65.4732,66.0174,65.1104,65.8619,144200.0],["2019-04-04",65.8878,66.2937,65.1104,65.715,103200.0],["2019-04-05",65.9914,66.717,65.6632,66.3197,171600.0],["2019-04-08",66.311,66.8034,66.0346,66.4147,78400.0],["2019-04-09",66.1469,66.2333,63.8061,64.4194,148800.0],["2019-04-10",64.1775,64.9981,63.8666,64.0566,128900.0],["2019-04-11",64.333,64.7303,64.1689,64.4885,69100.0],["2019-04-12",64.644,65.1968,63.8493,64.333,162200.0],["2019-04-15",64.2553,65.0154,64.1862,64.7562,62000.0],["2019-04-16",64.9895,65.3868,64.0739,64.3416,74000.0],["2019-04-17",64.5921,64.8944,63.6938,64.7303,71000.0],["2019-04-18",64.9895,65.2832,64.1344,64.1948,81200.0],["2019-04-22",64.1775,65.3263,63.331,63.6679,64400.0],["2019-04-23",63.7543,64.7735,63.141,64.4367,81100.0],["2019-04-24",64.4539,65.6459,63.9011,65.1104,97700.0],["2019-04-25",64.6699,64.8599,61.353,61.5949,237800.0],["2019-04-26",61.7936,63.9098,61.2321,61.5603,266900.0],["2019-04-29",61.6553,63.0201,61.6553,62.9078,76500.0],["2019-04-30",62.9424,62.9424,61.759,62.6141,90000.0],["2019-05-01",62.7523,64.6008,61.2753,61.4826,177800.0],["2019-05-02",61.5776,63.0978,61.2926,62.3377,57900.0],["2019-05-03",62.3809,63.7543,61.8195,63.141,72100.0],["2019-05-06",63.236,63.236,62.545,62.8387,102800.0],["2019-05-07",62.545,63.8061,59.1764,59.8587,109600.0],["2019-05-08",60.2215,61.9404,60.2215,60.6188,143500.0],["2019-05-09",60.2561,60.6016,59.0986,60.161,76000.0],["2019-05-10",59.9192,60.2129,59.0554,59.8846,56500.0],["2019-05-13",59.5996,60.0315,58.3558,58.9604,64500.0],["2019-05-14",58.9086,59.5737,58.304,58.6667,69900.0],["2019-05-15",58.5026,59.9624,58.5026,59.7119,62500.0],["2019-05-16",59.8673,60.5324,58.6494,59.0122,93700.0],["2019-05-17",58.8136,59.0209,58.0189,58.0275,74100.0],["2019-05-20",57.5266,58.874,57.0083,58.3385,64300.0],["2019-05-21",58.6408,58.7186,57.8289,58.3644,71700.0],["2019-05-22",58.3212,59.2627,57.898,58.5544,123400.0],["2019-05-23",58.399,59.5305,56.7146,57.8202,103700.0],["2019-05-24",57.9843,58.2521,57.0515,57.2674,54800.0],["2019-05-28",57.5179,58.1053,57.2156,57.2933,96200.0],["2019-05-29",57.086,57.3711,56.3864,56.4382,88100.0],["2019-05-30",56.4555,56.9997,55.9804,56.49,84000.0],["2019-05-31",56.0495,57.2415,55.2635,55.9545,196800.0],["2019-06-03",56.0409,56.3864,54.8748,55.8681,80100.0],["2019-06-04",56.1791,57.1551,56.0841,57.086,74900.0],["2019-06-05",57.2847,57.4143,55.7213,56.4296,99500.0],["2019-06-06",56.2827,57.0601,56.0582,56.4555,73600.0],["2019-06-07",56.6628,57.5697,56.2396,57.3452,151800.0],["2019-06-10",60.2388,61.3012,58.4421,59.2023,149300.0],["2019-06-11",59.8069,59.8069,57.7943,58.4508,98000.0],["2019-06-12",58.4767,58.6322,57.9066,58.1917,72200.0],["2019-06-13",58.304,59.3146,57.7339,57.9498,38100.0],["2019-06-14",57.9066,58.0621,57.1638,57.7339,75200.0],["2019-06-17",57.708,57.898,57.1638,57.3193,214400.0],["2019-06-18",57.5352,58.1312,57.1465,57.7598,89300.0],["2019-06-19",57.5438,58.2349,57.2674,58.0448,144000.0],["2019-06-20",58.8308,58.8308,57.3797,57.4488,83500.0],["2019-06-21",57.2156,58.7531,57.207,58.5112,169900.0],["2019-06-24",58.5544,58.5544,55.4276,57.5266,76600.0],["2019-06-25",57.5957,58.0794,56.3518,56.8528,100500.0],["2019-06-26",56.8874,57.4143,55.0908,55.4017,146300.0],["2019-06-27",55.6403,56.4123,55.5448,55.6923,153000.0],["2019-06-28",56.0393,57.8697,56.0393,57.6788,625000.0],["2019-07-01",57.6875,57.9217,56.0306,56.0827,135300.0],["2019-07-02",56.1781,56.5685,55.4147,55.5188,242800.0],["2019-07-03",55.2759,56.2128,54.981,56.1434,78300.0],["2019-07-05",55.9959,56.074,55.059,55.8051,59300.0],["2019-07-08",55.6403,56.2995,55.6056,56.2735,116200.0],["2019-07-09",56.3342,56.3342,55.3019,55.701,83700.0],["2019-07-10",55.6576,56.1174,55.3193,55.3713,71800.0],["2019-07-11",55.5448,56.2822,55.1285,56.2302,64500.0],["2019-07-12",56.2388,56.742,55.5448,56.1434,69500.0],["2019-07-15",56.0046,56.794,55.9092,56.6812,66900.0],["2019-07-16",56.7506,58.2427,56.7333,57.6268,95500.0],["2019-07-17",57.6008,58.7025,56.6379,57.1757,96200.0],["2019-07-18",57.1757,58.1646,56.1434,57.9651,83700.0],["2019-07-19",58.0605,59.301,57.6615,57.861,105600.0],["2019-07-22",58.0085,58.6244,56.048,57.7916,105900.0],["2019-07-23",57.9738,58.581,56.4644,57.7743,79600.0],["2019-07-24",57.7656,59.7955,56.4123,59.5699,100400.0],["2019-07-25",59.3531,60.4288,58.7979,58.8846,99900.0],["2019-07-26",58.928,59.7695,58.3728,59.5266,64600.0],["2019-07-29",59.5786,60.1165,58.7632,59.7868,84400.0],["2019-07-30",59.5873,61.4958,59.5873,61.0794,91400.0],["2019-07-31",61.088,62.0943,59.9863,60.0991,195400.0],["2019-08-01",60.3073,60.8972,59.4919,59.943,86300.0],["2019-08-02",59.7955,60.1251,58.9367,59.0581,102000.0],["2019-08-05",58.4249,58.5637,55.8311,56.6119,114200.0],["2019-08-06",55.354,58.9107,55.0504,58.1213,123000.0],["2019-08-07",57.4446,58.3468,56.9068,57.2972,107000.0],["2019-08-08",57.6181,59.4572,57.6181,59.301,101400.0],["2019-08-09",59.1275,59.1275,58.1473,58.4769,108800.0],["2019-08-12",58.2774,58.902,57.3145,57.436,105000.0],["2019-08-13",57.4012,58.7025,57.1757,58.2427,79700.0],["2019-08-14",57.6962,58.0952,56.6466,56.9588,74300.0],["2019-08-15",57.167,57.5834,56.6812,57.1757,79300.0],["2019-08-16",57.3145,57.9478,56.5338,57.1931,396600.0],["2019-08-19",57.7396,58.9367,57.4013,58.0085,81400.0],["2019-08-20",57.835,58.234,56.9328,57.3145,65700.0],["2019-08-21",57.5834,57.9738,57.1844,57.7743,55200.0],["2019-08-22",57.7829,57.9217,57.0716,57.3232,49100.0],["2019-08-23",57.0716,57.4273,55.1718,55.3974,67900.0],["2019-08-26",55.6489,56.3776,55.5101,56.1,54900.0],["2019-08-27",56.3776,56.6639,55.7877,56.3082,91700.0],["2019-08-28",56.126,56.82,55.9352,56.4123,97000.0],["2019-08-29",56.8894,57.4533,56.6292,56.9155,105200.0],["2019-08-30",56.9155,56.9155,55.2672,55.7704,77900.0],["2019-09-03",55.3627,56.2562,55.059,55.7617,100300.0],["2019-09-04",56.1694,56.2215,55.5795,56.1781,54500.0],["2019-09-05",56.5164,57.2538,56.1694,56.421,162200.0],["2019-09-06",56.447,56.7506,55.9786,56.2041,107700.0],["2019-09-09",56.3429,56.3429,55.2499,55.5622,63400.0],["2019-09-10",55.4581,56.2648,54.1135,55.5535,70800.0],["2019-09-11",55.5015,56.5251,55.2239,56.2475,92900.0],["2019-09-12",56.3863,57.8524,55.9526,57.5661,107000.0],["2019-09-13",57.7656,58.5203,57.2364,58.4249,66400.0],["2019-09-16",58.0605,59.0321,57.3839,58.6418,118100.0],["2019-09-17",58.4162,59.1969,58.4162,58.6851,68900.0],["2019-09-18",58.7632,58.7632,55.727,57.5487,97600.0],["2019-09-19",57.7135,58.6938,57.7135,58.4856,106500.0],["2019-09-20",58.3381,59.301,58.2514,58.6504,135100.0],["2019-09-23",58.4856,59.4138,58.4856,59.0408,46200.0],["2019-09-24",59.0842,59.301,58.3295,58.7719,70700.0],["2019-09-25",58.954,59.4225,58.4856,58.9367,81700.0],["2019-09-26",58.9627,59.6047,58.6851,59.0668,73100.0],["2019-09-27",59.2367,59.6634,58.7228,59.315,130900.0],["2019-09-30",59.5415,61.3096,59.5415,60.9438,108600.0],["2019-10-01",61.2487,62.1023,60.6738,61.658,109500.0],["2019-10-02",61.5535,62.111,61.179,61.9455,109300.0],["2019-10-03",61.989,62.05,60.8828,60.9264,78600.0],["2019-10-04",61.1354,61.9106,60.8219,61.7974,65500.0],["2019-10-07",61.6667,61.9367,61.057,61.5448,74500.0],["2019-10-08",61.2051,61.2051,59.1147,59.6199,83300.0],["2019-10-09",60.0728,60.3254,59.7854,60.0031,48100.0],["2019-10-10",60.0206,60.7783,59.7331,60.5432,85300.0],["2019-10-11",60.9438,62.1632,60.7522,61.6842,80000.0],["2019-10-14",61.597,62.468,61.0309,62.1022,97400.0],["2019-10-15",62.2068,62.9384,61.3009,61.3967,101300.0],["2019-10-16",61.388,62.4942,61.388,61.9716,81200.0],["2019-10-17",62.2068,63.1475,62.2068,62.6423,77500.0],["2019-10-18",62.3113,63.0691,61.9019,62.59,52000.0],["2019-10-21",62.7991,63.7833,62.6423,62.8078,58100.0],["2019-10-22",62.982,63.2171,62.0674,62.651,66000.0],["2019-10-23",62.5464,63.67,62.4942,63.2433,41400.0],["2019-10-24",63.4087,64.4801,62.9123,64.2623,90300.0],["2019-10-25",64.1665,65.0811,63.9488,64.8895,60900.0],["2019-10-28",65.0811,65.5688,64.8807,65.3772,52900.0],["2019-10-29",65.6385,66.1088,65.0375,65.8214,82200.0],["2019-10-30",65.7256,67.1366,65.3511,67.0844,67300.0],["2019-10-31",66.8666,67.485,66.2656,67.4415,84900.0],["2019-11-01",67.6766,67.7028,66.3701,67.1366,110500.0],["2019-11-04",67.3282,68.2951,66.9973,67.9728,85500.0],["2019-11-05",68.0773,68.7915,67.1018,68.5215,112400.0],["2019-11-06",67.1714,70.8993,65.7604,68.1121,99200.0],["2019-11-07",67.3108,68.8089,66.3701,67.7115,73300.0],["2019-11-08",67.6941,68.417,66.736,67.215,64000.0],["2019-11-11",67.1366,67.8857,66.1611,66.3527,130800.0],["2019-11-12",66.5705,67.0582,65.7082,66.074,222300.0],["2019-11-13",65.9782,67.5286,64.9852,67.1627,139400.0],["2019-11-14",67.4153,68.2602,66.8231,66.8927,83900.0],["2019-11-15",67.1889,67.546,65.6472,65.6995,129000.0],["2019-11-18",65.7953,66.2743,65.2727,65.3685,177600.0],["2019-11-19",65.5078,68.1818,65.1333,68.1731,133700.0],["2019-11-20",68.0947,69.0877,66.675,67.2411,93100.0],["2019-11-21",65.2379,65.2553,58.0521,59.8899,309700.0],["2019-11-22",59.8725,60.3254,58.2524,58.9231,99600.0],["2019-11-25",58.8447,60.9699,58.6966,60.1425,99000.0],["2019-11-26",60.2209,60.7609,59.1844,59.4718,108900.0],["2019-11-27",59.7244,62.6858,59.7244,62.2503,138800.0],["2019-11-29",62.6161,62.6161,61.179,61.3967,35800.0],["2019-12-02",61.4925,61.8322,61.057,61.2138,83900.0],["2019-12-03",60.8654,61.1442,59.9857,60.8567,61600.0],["2019-12-04",60.909,61.7626,60.4561,61.4142,78600.0],["2019-12-05",61.3271,62.8078,61.1006,62.3287,100300.0],["2019-12-06",62.6945,63.7833,62.6684,63.4262,80100.0],["2019-12-09",63.3129,63.4958,61.5971,62.5987,109100.0],["2019-12-10",62.6336,63.0604,62.2329,62.8687,108400.0],["2019-12-11",63.0952,63.3478,62.2068,62.32,71500.0],["2019-12-12",62.3897,63.3129,61.8235,62.9384,129800.0],["2019-12-13",63.0255,63.0255,61.7974,62.4681,116600.0],["2019-12-16",62.8078,63.5829,61.9455,62.2068,102400.0],["2019-12-17",62.1632,62.7032,61.4925,61.78,80300.0],["2019-12-18",61.7974,61.8409,61.118,61.4054,81000.0],["2019-12-19",61.3706,61.4926,60.6041,61.4403,138700.0],["2019-12-20",61.4142,63.0865,61.4142,62.9297,290100.0],["2019-12-23",62.9994,62.9994,61.3445,62.0587,76800.0],["2019-12-24",62.2852,62.9471,61.8061,62.7642,24500.0],["2019-12-26",62.8687,63.1126,62.6074,62.8426,32400.0],["2019-12-27",63.0865,63.6352,62.5987,63.2433,61100.0],["2019-12-30",63.3745,64.2407,63.0245,63.952,55800.0],["2019-12-31",64.0132,64.4857,63.567,63.6195,106500.0],["2020-01-02",63.9695,63.9695,62.9195,63.4445,130600.0],["2020-01-03",62.9895,63.777,62.5783,62.937,88100.0],["2020-01-06",62.622,63.3483,62.307,62.587,80800.0],["2020-01-07",62.5083,62.8583,61.8958,62.7883,62500.0],["2020-01-08",62.7008,63.1908,62.2283,62.2283,95800.0],["2020-01-09",62.6308,63.8645,62.4208,62.972,103900.0],["2020-01-10",62.9808,63.6633,62.377,62.5695,76500.0],["2020-01-13",62.7533,63.147,62.7183,63.042,73700.0],["2020-01-14",62.762,63.8732,62.7533,63.1645,216700.0],["2020-01-15",63.1995,65.2207,63.1558,64.9232,186700.0],["2020-01-16",65.0807,65.6232,64.722,65.0807,64200.0],["2020-01-17",65.1945,65.5882,64.232,64.4595,63200.0],["2020-01-21",64.3982,64.442,63.2782,63.9257,95700.0],["2020-01-22",63.9257,64.6082,63.357,63.9257,60300.0],["2020-01-23",63.987,64.127,62.9895,63.5845,87700.0],["2020-01-24",63.777,64.2932,62.7533,62.9283,59600.0],["2020-01-27",62.2195,62.6483,61.8083,61.8083,46700.0],["2020-01-28",62.167,63.8207,61.8258,63.497,81100.0],["2020-01-29",63.427,63.4445,61.5283,61.6158,71700.0],["2020-01-30",61.2483,61.8083,60.6358,61.4408,64400.0],["2020-01-31",61.5196,62.3508,60.1108,60.4696,81400.0],["2020-02-03",60.7671,62.027,60.7671,61.5983,92300.0],["2020-02-04",62.0795,62.5695,61.0558,61.1171,53900.0],["2020-02-05",61.4758,62.1233,61.3096,61.9658,49900.0],["2020-02-06",62.1845,62.622,61.6246,61.7995,74800.0],["2020-02-07",61.6858,61.6858,60.4433,60.5221,60300.0],["2020-02-10",60.4783,60.8633,59.9183,60.0671,62300.0],["2020-02-11",60.1721,60.6008,59.9271,60.3908,58000.0],["2020-02-12",60.5921,60.6971,59.9271,60.2508,85600.0],["2020-02-13",60.1021,60.9508,59.9796,60.3383,60200.0],["2020-02-14",60.3733,61.852,60.3733,61.2396,55400.0],["2020-02-18",61.1783,61.6771,60.2858,60.7671,58300.0],["2020-02-19",60.9421,61.2483,60.4433,60.5921,46800.0],["2020-02-20",60.3383,60.8808,60.1196,60.7321,48200.0],["2020-02-21",60.7583,60.8983,59.2884,59.7084,67600.0],["2020-02-24",58.2559,58.7546,56.0509,56.1035,55700.0],["2020-02-25",56.1297,56.1297,52.866,53.1285,92200.0],["2020-02-26",52.7173,53.8723,50.9936,51.2648,142900.0],["2020-02-27",50.5299,52.481,49.7074,52.2798,159800.0],["2020-02-28",51.7898,52.8835,50.7311,52.5511,176200.0],["2020-03-02",53.0848,54.8172,51.9386,54.581,111300.0],["2020-03-03",52.936,58.9296,49.0074,50.2236,178100.0],["2020-03-04",50.4861,50.9848,48.9899,50.3374,83500.0],["2020-03-05",49.1911,50.4161,46.7675,47.6162,104500.0],["2020-03-06",46.54,49.4799,45.8837,49.2787,140400.0],["2020-03-09",47.0562,48.7449,45.0875,46.1375,96200.0],["2020-03-10",47.1699,48.6574,45.7875,48.4474,115100.0],["2020-03-11",47.0562,47.3362,44.9388,46.0762,141200.0],["2020-03-12",43.2063,43.9413,39.0852,39.3652,146500.0],["2020-03-13",41.1589,44.3438,39.8289,44.3438,132000.0],["2020-03-16",40.4326,41.5264,36.994,37.1427,126500.0],["2020-03-17",37.9827,40.8089,35.5328,39.9776,143100.0],["2020-03-18",37.1077,39.6977,36.189,39.3827,149200.0],["2020-03-19",39.7939,44.4575,38.1139,43.0226,183300.0],["2020-03-20",41.8413,42.2876,30.4842,30.8779,222600.0],["2020-03-23",31.0179,35.7865,29.9242,33.4678,219400.0],["2020-03-24",34.9728,39.8027,33.9753,39.6977,130800.0],["2020-03-25",39.6714,42.8213,37.309,39.8814,130200.0],["2020-03-26",40.3714,44.5975,40.3714,43.0838,198400.0],["2020-03-27",40.9401,43.0663,40.4064,41.8851,99800.0],["2020-03-30",41.33,44.4225,41.33,43.8498,106000.0],["2020-03-31",43.1009,43.7441,39.2155,40.8367,186900.0],["2020-04-01",38.9776,40.3961,34.7838,35.5239,148000.0],["2020-04-02",34.6429,39.0481,34.5459,38.6164,110800.0],["2020-04-03",38.3257,40.5283,35.4182,36.6957,156800.0],["2020-04-06",38.5283,42.2904,38.5283,40.308,141700.0],["2020-04-07",40.8014,43.1009,39.3653,40.2199,178700.0],["2020-04-08",41.2331,41.286,39.0834,39.5767,94900.0],["2020-04-09",40.3873,43.841,39.0041,42.4049,134300.0],["2020-04-13",41.7882,42.5987,39.286,40.0437,109900.0],["2020-04-14",41.0305,42.6428,40.2816,42.0437,135300.0],["2020-04-15",40.0085,41.1186,38.916,39.2331,140300.0],["2020-04-16",40.0173,40.0173,37.1891,37.6913,121600.0],["2020-04-17",38.9512,42.5635,38.2992,42.0437,141400.0],["2020-04-20",40.8807,41.6208,40.1142,41.3741,169200.0],["2020-04-21",40.5547,42.1582,38.4226,39.1715,231600.0],["2020-04-22",40.2552,40.2552,38.4138,39.5327,90200.0],["2020-04-23",37.3565,39.1803,35.242,35.7178,178700.0],["2020-04-24",35.7001,38.7133,35.7001,38.2992,274700.0],["2020-04-27",38.4314,39.5151,37.7618,38.96,216600.0],["2020-04-28",39.982,41.0393,38.7398,39.6384,204400.0],["2020-04-29",40.9952,41.9556,39.0922,40.5195,253600.0],["2020-04-30",39.4534,40.493,38.8367,39.3741,207000.0],["2020-05-01",38.2904,39.2508,36.3081,37.4887,189000.0],["2020-05-04",37.0041,39.5503,36.8631,39.0569,203500.0],["2020-05-05",39.9468,40.4314,37.7618,37.8235,154700.0],["2020-05-06",37.6737,38.7574,36.8807,37.9556,360700.0],["2020-05-07",38.4931,39.2508,38.1759,38.3521,131500.0],["2020-05-08",39.3212,40.0966,38.8807,39.1715,159600.0],["2020-05-11",38.5812,40.1318,37.9821,39.0746,261100.0],["2020-05-12",39.6472,40.3785,36.3697,36.7133,385500.0],["2020-05-13",36.1671,36.6605,34.2816,34.7838,415800.0],["2020-05-14",34.3169,35.4358,33.1539,34.8455,250500.0],["2020-05-15",34.59,35.1363,33.8676,34.6517,401600.0],["2020-05-18",36.1935,37.612,36.0349,36.7398,245700.0],["2020-05-19",36.7398,37.7089,36.0437,36.7838,185900.0],["2020-05-20",37.612,38.8719,35.8499,38.2552,150000.0],["2020-05-21",38.308,39.6208,37.9909,38.1847,166100.0],["2020-05-22",38.123,38.6693,37.6649,38.0966,88800.0],["2020-05-26",39.6296,41.2243,39.5591,40.9248,132100.0],["2020-05-27",41.8851,42.9776,41.2948,42.8014,209600.0],["2020-05-28",43.4798,43.5767,40.6957,40.9952,140900.0],["2020-05-29",40.449,41.4005,39.7177,40.8895,198500.0],["2020-06-01",40.8014,41.2772,40.2023,40.4754,131300.0],["2020-06-02",40.5459,40.8807,40.2463,40.3433,63400.0],["2020-06-03",41.0833,43.189,40.7221,42.0525,107300.0],["2020-06-04",41.0217,42.5987,41.0217,42.0173,96300.0],["2020-06-05",43.8322,45.5327,43.7353,44.4842,131700.0],["2020-06-08",44.9952,45.0393,43.8058,44.0084,111800.0],["2020-06-09",43.4622,43.4622,42.4842,42.9688,101800.0],["2020-06-10",43.1186,43.5591,41.7177,41.8763,101400.0],["2020-06-11",40.3521,40.9071,39.3653,39.8763,158200.0],["2020-06-12",41.3212,41.3212,39.0305,40.167,109200.0],["2020-06-15",38.8455,40.8895,38.8455,40.8895,98400.0],["2020-06-16",42.5371,42.7573,40.8895,42.1494,127900.0],["2020-06-17",42.1494,42.5283,41.2507,41.797,154900.0],["2020-06-18",41.3124,42.0349,40.7662,41.4358,81300.0],["2020-06-19",42.0084,42.0877,40.775,41.2419,182600.0],["2020-06-22",40.9776,41.0305,40.5195,40.7838,85600.0],["2020-06-23",41.2155,41.5239,40.9952,41.2155,112100.0],["2020-06-24",40.5283,40.6252,38.9512,39.3124,171800.0],["2020-06-25",38.8719,39.8675,38.4138,39.8675,123800.0],["2020-06-26",39.6032,39.9115,38.819,38.8543,339100.0],["2020-06-29",39.4358,41.9732,39.1274,41.8851,150800.0],["2020-06-30",41.8763,42.5283,41.4798,42.4225,156000.0],["2020-07-01",42.7221,43.5238,41.4269,41.5503,147600.0],["2020-07-02",42.5018,43.0128,41.9292,42.2287,102800.0],["2020-07-06",43.0833,43.0833,41.7882,42.1142,73400.0],["2020-07-07",41.5855,41.6384,40.8543,41.286,90800.0],["2020-07-08",41.1186,41.1891,39.6649,40.1318,109900.0],["2020-07-09",39.9908,40.5723,38.9072,38.9072,105900.0],["2020-07-10",39.0217,39.6913,38.4226,38.5635,356400.0],["2020-07-13",38.8014,40.1759,38.6693,39.0129,183800.0],["2020-07-14",38.9248,39.7441,38.6957,39.2155,111800.0],["2020-07-15",39.9556,41.612,38.2023,40.6692,145200.0],["2020-07-16",40.4402,41.8763,39.4887,40.0349,104300.0],["2020-07-17",40.0878,40.1318,38.8279,39.101,70000.0],["2020-07-20",38.8719,39.5679,37.938,38.8543,85500.0],["2020-07-21",39.4446,40.1494,38.9424,39.0569,72400.0],["2020-07-22",38.916,39.7001,38.5635,38.8102,99200.0],["2020-07-23",38.5107,39.612,37.1362,38.9688,150700.0],["2020-07-24",38.7133,38.9072,36.9512,37.0746,199700.0],["2020-07-27",37.101,37.7001,36.6693,36.6869,111000.0],["2020-07-28",36.5107,37.2155,35.8411,36.0261,90100.0],["2020-07-29",36.22,36.7662,35.7266,36.7486,160100.0],["2020-07-30",36.2816,36.775,35.9645,36.6957,88200.0],["2020-07-31",36.4226,36.8102,35.7266,36.0261,135600.0],["2020-08-03",36.2816,36.2816,35.1715,35.7794,87400.0],["2020-08-04",35.6385,36.2904,35.2332,36.2288,89300.0],["2020-08-05",36.449,37.568,36.3433,37.3389,79900.0],["2020-08-06",37.3917,39.0569,36.96,38.308,369000.0],["2020-08-07",38.2287,39.1891,37.7618,39.1803,100800.0],["2020-08-10",39.3389,40.2375,39.3389,39.9468,151800.0],["2020-08-11",35.242,40.7662,35.057,39.4534,420600.0],["2020-08-12",39.9468,42.5899,39.1979,41.7353,195100.0],["2020-08-13",41.6913,41.7706,40.5019,40.8807,102100.0],["2020-08-14",40.7485,42.0437,38.7838,40.8807,95200.0],["2020-08-17",40.9248,40.9248,39.7441,40.0789,95800.0],["2020-08-18",40.2816,40.2816,39.0129,39.2508,115200.0],["2020-08-19",39.2331,39.2596,37.8499,38.0966,121600.0],["2020-08-20",37.5768,38.264,37.4094,37.4182,61900.0],["2020-08-21",37.2331,37.7001,37.145,37.5239,68200.0],["2020-08-24",37.8499,38.5195,37.7794,38.264,88300.0],["2020-08-25",38.6076,41.0657,38.4226,40.8983,309900.0],["2020-08-26",40.8014,40.8014,39.3124,39.8234,143600.0],["2020-08-27",40.0437,40.8631,39.6208,39.7353,152600.0],["2020-08-28",39.8058,40.0525,38.123,39.8322,86700.0],["2020-08-31",39.8763,39.9908,39.33,39.3565,122800.0],["2020-09-01",39.1098,39.7794,38.7926,39.7177,73700.0],["2020-09-02",39.8146,40.4578,39.5415,39.8234,110500.0],["2020-09-03",39.7442,39.982,39.5591,39.797,116300.0],["2020-09-04",40.1759,40.9688,39.5151,39.6737,72200.0],["2020-09-08",39.3124,40.0701,38.9776,39.5944,110200.0],["2020-09-09",39.5944,39.6737,36.4843,36.6252,214900.0],["2020-09-10",36.6693,37.1803,35.5063,36.0966,170800.0],["2020-09-11",35.9821,36.59,35.6296,35.8587,188900.0],["2020-09-14",36.1495,36.4138,35.6385,36.0261,128900.0],["2020-09-15",36.1935,36.7222,35.242,35.8764,123300.0],["2020-09-16",36.0878,36.9688,36.0614,36.59,115800.0],["2020-09-17",36.1935,36.3697,35.3829,35.6384,112000.0],["2020-09-18",35.9556,35.9556,34.0173,34.5724,287200.0],["2020-09-21",33.9292,34.3609,32.4579,33.2067,93400.0],["2020-09-22",33.242,33.612,32.3786,33.4182,112700.0],["2020-09-23",33.3125,33.5416,32.6076,32.7839,127500.0],["2020-09-24",32.7574,33.2068,32.3169,32.546,72200.0],["2020-09-25",32.1231,32.872,32.1231,32.6253,76000.0],["2020-09-28",33.0658,33.6209,32.9424,33.0394,102200.0],["2020-09-29",33.0922,33.2861,32.4755,32.6517,105300.0],["2020-09-30",33.0746,33.5592,32.4755,32.9072,137200.0],["2020-10-01",32.9513,35.0041,32.5636,33.1539,89500.0],["2020-10-02",32.5988,34.264,32.2729,33.9909,114000.0],["2020-10-05",34.3081,35.3653,34.0702,34.9072,101800.0],["2020-10-06",35.1098,35.6208,34.5988,35.1891,113200.0],["2020-10-07",35.427,35.7882,34.6869,35.2508,135000.0],["2020-10-08",34.7838,36.0702,34.7838,36.0437,77500.0],["2020-10-09",36.3345,36.405,35.6649,36.2288,77100.0],["2020-10-12",36.2728,37.0922,36.1847,36.8895,62200.0],["2020-10-13",36.5459,36.8543,36.2816,36.6957,88000.0],["2020-10-14",36.8984,36.9248,36.0614,36.4931,89400.0],["2020-10-15",36.1759,36.2904,35.286,36.0702,100900.0],["2020-10-16",35.9292,36.3962,35.568,36.0966,74800.0],["2020-10-19",36.2023,36.7486,35.4006,35.5768,158000.0],["2020-10-20",35.7882,36.4754,35.2332,35.4622,103900.0],["2020-10-21",35.3037,36.7398,35.0041,36.2376,87800.0],["2020-10-22",36.2111,36.8807,35.8323,36.7926,87900.0],["2020-10-23",38.3873,38.3873,36.3169,36.3873,92700.0],["2020-10-26",35.9204,36.0966,35.0922,35.3829,74500.0],["2020-10-27",35.1979,35.5768,34.4931,34.6605,116000.0],["2020-10-28",34.8015,37.4006,34.8015,36.8455,313600.0],["2020-10-29",36.5548,38.449,36.2816,38.2728,181200.0],["2020-10-30",38.2464,38.3521,35.7178,36.1759,145200.0],["2020-11-02",36.6781,37.5151,36.2023,36.7574,108600.0],["2020-11-03",37.3829,38.634,37.3829,38.4578,167000.0],["2020-11-04",36.8807,40.4049,36.8807,40.123,115600.0],["2020-11-05",40.123,40.9248,40.0349,40.634,93400.0],["2020-11-06",40.8895,41.4798,40.2552,41.0129,74600.0],["2020-11-09",43.2595,49.2154,43.0217,47.0304,312100.0],["2020-11-10",47.6295,50.211,46.1846,48.8894,321900.0],["2020-11-11",48.6604,49.8938,48.026,49.0833,225000.0],["2020-11-12",48.8806,49.7264,48.5811,48.9159,202700.0],["2020-11-13",49.3564,49.3916,47.0304,47.8146,159500.0],["2020-11-16",48.8894,50.2286,47.9291,49.8233,182100.0],["2020-11-17",49.6736,50.6515,48.4754,50.2903,149000.0],["2020-11-18",50.4401,50.7396,46.8366,46.9335,135500.0],["2020-11-19",46.6251,47.1362,46.4489,46.9335,100300.0],["2020-11-20",46.5018,47.3476,46.0436,46.6956,133500.0],["2020-11-23",47.0833,47.7353,46.6868,47.1978,87300.0],["2020-11-24",47.8939,50.5458,47.5767,49.9731,147200.0],["2020-11-25",49.9996,49.9996,48.8013,49.3123,116000.0],["2020-11-27",49.1714,49.2859,48.2198,48.7925,41900.0],["2020-11-30",48.7044,48.9247,47.33,47.8498,136400.0],["2020-12-01",48.6604,49.3124,47.8674,49.1185,134300.0],["2020-12-02",46.8895,49.4004,46.8895,48.9952,183500.0],["2020-12-03",48.9071,50.8718,48.9071,50.2198,113800.0],["2020-12-04",50.907,51.4357,50.0348,51.0216,88700.0],["2020-12-07",50.7396,51.4181,49.656,50.8013,200600.0],["2020-12-08",50.2463,50.8454,49.8057,50.5194,81100.0],["2020-12-09",49.8674,51.0304,49.515,49.9643,136900.0],["2020-12-10",50.2198,50.2463,48.9952,49.9379,78200.0],["2020-12-11",50.1405,50.1758,49.0745,49.4357,150000.0],["2020-12-14",50.1493,50.4841,49.4004,49.9026,212200.0],["2020-12-15",50.4313,51.8938,50.2286,51.1449,193700.0],["2020-12-16",51.1978,51.8938,50.6515,51.1273,207700.0],["2020-12-17",50.9863,51.9026,50.4577,51.4445,145700.0],["2020-12-18",51.6736,51.9907,51.0744,51.4797,548700.0],["2020-12-21",51.7617,52.3431,50.211,51.3123,248400.0],["2020-12-22",51.4445,52.1581,51.0921,51.8762,87600.0],["2020-12-23",52.1053,52.9511,51.6207,52.4048,130200.0],["2020-12-24",52.8982,52.9599,51.8233,52.3255,44200.0],["2020-12-28",52.6956,53.8145,52.352,53.3387,86300.0],["2020-12-29",53.2683,53.3916,52.2639,52.9511,66400.0],["2020-12-30",52.7925,53.8145,52.1846,52.8718,57500.0],["2020-12-31",52.8454,53.7705,51.9907,53.2947,65500.0],["2021-01-04",53.4268,53.4357,51.7881,52.1934,111700.0],["2021-01-05",51.1978,54.7132,51.1978,54.2638,132400.0],["2021-01-06",54.8982,56.6691,54.4136,55.8057,207500.0],["2021-01-07",56.2991,56.2991,53.9202,54.4489,118500.0],["2021-01-08",54.2903,54.5017,53.0744,53.8674,71300.0],["2021-01-11",53.4973,54.5282,52.211,52.7925,78200.0],["2021-01-12",52.8542,52.9511,51.9026,52.6339,87700.0],["2021-01-13",52.4224,53.5854,52.3343,53.3035,161800.0],["2021-01-14",54.6251,54.6251,53.3035,54.1757,80800.0],["2021-01-15",53.559,55.5061,53.559,53.7,116600.0],["2021-01-19",54.1757,55.2859,53.6295,54.4577,166100.0],["2021-01-20",53.6207,55.1801,52.4665,54.9687,232300.0],["2021-01-21",55.2066,55.559,53.9643,54.0436,127000.0],["2021-01-22",53.8586,54.1052,51.4004,52.1317,90500.0],["2021-01-25",52.2022,53.8321,51.3564,53.2859,110900.0],["2021-01-26",54.6163,55.6647,53.8145,55.4092,71900.0],["2021-01-27",54.3343,55.7792,53.9643,55.1625,101600.0],["2021-01-28",55.6383,55.744,54.6956,55.2066,91300.0],["2021-01-29",55.3475,55.3475,54.2727,54.7837,122400.0],["2021-02-01",55.0832,57.4268,54.6427,57.1977,107700.0],["2021-02-02",57.559,58.0788,56.2286,56.7396,120400.0],["2021-02-03",56.6691,57.1361,55.7,56.5898,69900.0],["2021-02-04",56.5722,59.0832,56.255,59.0832,66500.0],["2021-02-05",59.6559,60.0347,58.6427,59.4444,46600.0],["2021-02-08",59.7528,60.9422,58.6074,60.6074,60900.0],["2021-02-09",60.9598,61.9202,60.1669,60.907,107200.0],["2021-02-10",61.4092,61.4268,59.9114,60.0876,82200.0],["2021-02-11",60.2197,60.2197,58.581,59.6823,87600.0],["2021-02-12",59.8938,59.8938,58.7484,59.2242,80400.0],["2021-02-16",59.6735,60.1493,58.5105,59.8673,102600.0],["2021-02-17",59.8937,60.1228,58.2902,58.8541,68800.0],["2021-02-18",58.5017,60.1052,58.0083,59.6647,82700.0],["2021-02-19",59.7528,61.2946,59.7528,60.6338,89700.0],["2021-02-22",60.3255,63.6294,60.255,62.6162,112000.0],["2021-02-23",62.3343,62.7043,60.7484,62.158,129200.0],["2021-02-24",60.8365,65.1977,60.8365,64.8453,101800.0],["2021-02-25",64.3254,65.1007,62.0083,63.7616,77500.0],["2021-02-26",63.7527,65.1624,62.0876,64.4664,95900.0],["2021-03-01",65.7263,66.6514,64.2285,66.2725,102300.0],["2021-03-02",66.8188,66.8188,63.1801,63.5501,175100.0],["2021-03-03",67.1624,67.18,63.6823,64.0964,223200.0],["2021-03-04",64.3166,64.7131,61.5589,61.6647,157200.0],["2021-03-05",62.5722,63.7175,61.4973,62.9686,141100.0],["2021-03-08",63.1448,64.995,62.3695,64.2902,84600.0],["2021-03-09",64.9157,64.9245,63.5677,63.5677,75100.0],["2021-03-10",64.1404,65.136,62.995,64.3166,94200.0],["2021-03-11",64.6514,65.3562,64.3342,65.1536,84100.0],["2021-03-12",64.9945,67.3107,64.9945,66.9659,81300.0],["2021-03-15",66.4355,68.8135,66.3029,67.8499,141200.0],["2021-03-16",67.5405,68.5306,66.9571,67.8057,63800.0],["2021-03-17",67.6466,68.1417,66.4708,67.5494,86600.0],["2021-03-18",67.5405,67.5405,65.9581,66.0995,97000.0],["2021-03-19",66.5946,66.7802,63.5181,63.7922,297400.0],["2021-03-22",63.969,64.3049,62.97,63.6154,75900.0],["2021-03-23",62.9701,64.0044,62.0065,62.2893,92300.0],["2021-03-24",62.4219,67.5052,61.0959,61.2373,97600.0],["2021-03-25",60.7069,62.9612,59.9378,62.2982,114700.0],["2021-03-26",62.4396,63.7215,61.5291,62.8551,95500.0],["2021-03-29",63.1292,63.9602,61.8296,62.5457,112700.0],["2021-03-30",62.7314,63.9425,61.8385,63.7392,58800.0],["2021-03-31",63.6773,65.463,62.528,62.7048,103300.0],["2021-04-01",62.5811,63.801,62.5546,63.2176,45100.0],["2021-04-05",63.8806,64.4287,63.3944,63.6684,40200.0],["2021-04-06",63.7922,64.5171,62.6783,62.8905,56800.0],["2021-04-07",63.1026,64.1016,62.0683,62.5899,40400.0],["2021-04-08",62.8551,62.864,61.6882,62.7667,76700.0],["2021-04-09",62.917,63.2264,61.8915,63.0761,37600.0],["2021-04-12",62.7756,63.3679,62.7756,63.0673,21100.0],["2021-04-13",63.1468,63.5005,61.9711,62.7137,65200.0],["2021-04-14",62.5987,63.7657,62.254,63.0407,47200.0],["2021-04-15",63.3413,63.7391,62.7667,63.527,49400.0],["2021-04-16",63.6507,66.5504,63.2264,63.527,55800.0],["2021-04-19",63.6508,63.6508,62.528,63.1557,57600.0],["2021-04-20",62.9435,63.2883,61.7059,61.8473,65000.0],["2021-04-21",66.2587,66.9836,64.19,66.5769,98800.0],["2021-04-22",66.3382,67.0631,65.7017,65.852,89600.0],["2021-04-23",66.3647,68.0179,66.1703,67.2399,63200.0],["2021-04-26",67.6908,67.7438,66.3824,66.6123,66400.0],["2021-04-27",66.6034,67.1339,65.8962,66.2852,84200.0],["2021-04-28",66.3824,67.1781,65.3746,65.5338,63800.0],["2021-04-29",65.9846,65.9846,64.9414,65.2243,78700.0],["2021-04-30",64.8707,65.7017,64.6851,65.0652,74500.0],["2021-05-03",65.4011,67.9825,64.6055,65.6664,123500.0],["2021-05-04",65.578,65.9139,64.9238,65.463,64000.0],["2021-05-05",65.5161,65.9935,64.7116,65.6045,29800.0],["2021-05-06",66.1703,66.1791,65.3304,65.5426,51900.0],["2021-05-07",65.5691,66.4797,65.4984,66.1791,71400.0],["2021-05-10",65.5514,65.9935,63.7038,63.9425,80300.0],["2021-05-11",60.7157,63.0496,60.1588,62.3777,128400.0],["2021-05-12",62.033,64.0486,61.1401,63.1292,121300.0],["2021-05-13",63.0496,64.9414,62.9612,64.1723,108500.0],["2021-05-14",64.358,66.9836,64.358,66.851,82300.0],["2021-05-17",66.683,66.8952,65.7282,66.3647,48000.0],["2021-05-18",66.7095,66.9659,65.684,65.7017,45200.0],["2021-05-19",65.1359,66.0553,64.6055,65.9227,43800.0],["2021-05-20",66.1791,66.6476,65.684,66.0553,52900.0],["2021-05-21",66.5769,66.5769,65.5072,65.9404,39200.0],["2021-05-24",66.0023,66.4178,63.8452,65.5868,62400.0],["2021-05-25",65.8343,66.3028,64.853,64.8619,60700.0],["2021-05-26",65.3039,67.9472,65.2685,67.1957,91400.0],["2021-05-27",67.1339,68.9196,65.4984,67.8676,91800.0],["2021-05-28",69.2644,69.2644,67.4256,67.6112,67300.0],["2021-06-01",67.3372,68.6632,66.5769,67.6024,95000.0],["2021-06-02",67.682,68.1947,66.2852,67.3284,63700.0],["2021-06-03",67.0013,68.0798,66.3559,67.567,73100.0],["2021-06-04",67.9206,67.9206,66.8863,67.6466,39700.0],["2021-06-07",67.9825,68.7428,67.4256,68.4511,87000.0],["2021-06-08",69.2379,69.397,68.4334,68.9108,57000.0],["2021-06-09",69.1229,69.5031,66.2587,68.0444,46500.0],["2021-06-10",68.0444,68.4422,66.9129,67.072,42300.0],["2021-06-11",67.4079,68.2654,67.0985,67.956,64500.0],["2021-06-14",68.701,68.701,66.9804,67.2376,64800.0],["2021-06-15",67.2642,67.3795,66.2709,66.5547,66600.0],["2021-06-16",66.5547,66.5547,65.0203,65.0913,94500.0],["2021-06-17",65.4549,65.5347,64.293,64.7808,63900.0],["2021-06-18",63.8673,64.1689,62.7232,63.5214,126100.0],["2021-06-21",63.8318,64.3285,63.0247,64.1777,119500.0],["2021-06-22",64.089,65.4194,63.007,65.1267,73300.0],["2021-06-23",64.7276,65.0558,64.0181,64.4615,72700.0],["2021-06-24",64.6301,65.925,64.16,65.1888,84700.0],["2021-06-25",65.4992,66.1644,63.8673,64.0092,720100.0],["2021-06-28",64.497,65.1356,64.2664,64.6744,115200.0],["2021-06-29",65.0203,65.8008,63.9649,64.1955,78600.0],["2021-06-30",64.1955,64.5768,63.4859,63.8584,92100.0],["2021-07-01",64.4793,64.7188,63.9383,64.3551,158800.0],["2021-07-02",64.5502,64.6478,63.5746,63.6722,59200.0],["2021-07-06",63.7077,64.0536,62.3507,62.9804,92000.0],["2021-07-07",63.0691,64.5768,62.9804,63.4416,170900.0],["2021-07-08",62.4394,63.6367,61.6943,62.2797,83300.0],["2021-07-09",62.9538,63.8052,62.4305,63.6988,117100.0],["2021-07-12",63.5746,64.7631,63.211,63.5835,53700.0],["2021-07-13",63.2731,63.8939,62.2531,62.4482,45200.0],["2021-07-14",62.6611,62.6877,61.1711,61.4637,42800.0],["2021-07-15",61.109,62.6522,60.7719,61.9604,49800.0],["2021-07-16",62.4482,62.5103,61.0558,61.0558,39100.0],["2021-07-19",60.1688,60.6921,59.4238,59.9116,59300.0],["2021-07-20",62.4482,66.2443,62.4482,65.2686,213400.0],["2021-07-21",65.854,67.8141,65.4283,67.2731,126800.0],["2021-07-22",66.8385,67.4948,65.3485,65.5347,89200.0],["2021-07-23",66.5015,67.6899,65.446,66.7409,48000.0],["2021-07-26",66.9361,68.9139,66.9361,68.435,110900.0],["2021-07-27",67.9472,68.5591,66.6434,67.1933,76500.0],["2021-07-28",67.5303,68.027,66.3684,67.7786,66700.0],["2021-07-29",68.089,68.3817,66.3507,67.3085,167100.0],["2021-07-30",67.2731,68.3906,66.6523,68.1778,56700.0],["2021-08-02",67.9028,69.3574,67.7077,67.8141,62400.0],["2021-08-03",68.1955,69.6855,67.6101,69.2243,95500.0],["2021-08-04",68.4793,69.18,67.7875,68.7099,74300.0],["2021-08-05",69.0026,70.6079,68.8341,69.925,86000.0],["2021-08-06",70.333,70.6257,68.3374,70.4394,66600.0],["2021-08-09",70.874,70.874,69.0558,70.2443,80900.0],["2021-08-10",70.0225,70.2975,64.4527,68.9228,206100.0],["2021-08-11",69.0824,70.1645,67.4239,67.956,134700.0],["2021-08-12",68.1423,68.1423,65.1179,65.1445,173900.0],["2021-08-13",65.109,65.9871,63.6456,65.7298,111100.0],["2021-08-16",65.3928,66.6611,64.5236,65.7387,75600.0],["2021-08-17",65.1178,65.6234,62.5635,63.1223,92100.0],["2021-08-18",62.9183,64.9671,62.4127,62.4216,47900.0],["2021-08-19",62.0846,63.9737,62.058,63.8584,95800.0],["2021-08-20",63.5658,65.0203,63.5658,64.9671,70600.0],["2021-08-23",65.3751,66.1201,64.905,65.8452,80500.0],["2021-08-24",65.7476,66.4837,65.1179,65.7298,73900.0],["2021-08-25",65.9871,66.7321,65.18,65.18,37900.0],["2021-08-26",65.3307,65.5525,63.9294,64.3551,53200.0],["2021-08-27",64.6655,66.1289,64.497,65.4549,73700.0],["2021-08-30",65.7564,65.8895,64.5946,65.0735,55500.0],["2021-08-31",64.8784,65.2509,63.9294,64.3374,89000.0],["2021-09-01",64.7897,65.8097,64.2753,64.976,53800.0],["2021-09-02",65.1356,66.4305,64.5769,66.0758,84100.0],["2021-09-03",66.0757,66.1822,65.5081,66.1822,58500.0],["2021-09-07",66.191,66.466,65.721,65.8984,61600.0],["2021-09-08",65.5702,65.8185,64.7897,65.2598,104800.0],["2021-09-09",65.1711,65.3839,64.3462,64.4704,49300.0],["2021-09-10",64.6921,65.1533,62.6877,62.7586,73000.0],["2021-09-13",63.3263,63.3263,61.8806,62.5103,76500.0],["2021-09-14",62.8129,63.0265,60.5343,61.7715,121100.0],["2021-09-15",61.8695,62.6794,60.3919,62.2255,106100.0],["2021-09-16",62.4302,62.7061,60.9616,61.5312,54900.0],["2021-09-17",61.5134,64.6287,60.7212,62.003,228200.0],["2021-09-20",60.8281,61.1129,59.6443,60.3207,93400.0],["2021-09-21",60.8103,61.4422,59.9291,61.0684,52100.0],["2021-09-22",61.8428,62.3501,60.6679,61.7537,57100.0],["2021-09-23",62.0386,63.258,62.0386,63.1957,106900.0],["2021-09-24",62.9732,64.0947,62.6705,63.4449,96600.0],["2021-09-27",63.7119,65.323,63.7119,64.869,65600.0],["2021-09-28",64.424,65.5188,64.0056,65.4209,172900.0],["2021-09-29",65.4476,66.4356,65.3141,65.8036,87300.0],["2021-09-30",66.4267,67.6194,65.8748,66.5513,159100.0],["2021-10-01",67.1298,69.088,65.1093,68.7587,137300.0],["2021-10-04",68.9634,69.4974,68.1089,68.5629,92900.0],["2021-10-05",68.8922,69.809,68.6697,69.5687,84700.0],["2021-10-06",69.3372,70.7614,69.3372,70.2807,86200.0],["2021-10-07",70.8771,71.5179,70.1205,70.4409,152600.0],["2021-10-08",70.4587,71.0551,68.9545,69.4262,70000.0],["2021-10-11",69.4796,69.4796,68.6341,68.7053,70200.0],["2021-10-12",68.6964,69.3372,68.6964,69.1236,70000.0],["2021-10-13",69.1859,69.8179,68.7587,69.3105,52200.0],["2021-10-14",69.8802,69.9158,69.3105,69.631,49800.0],["2021-10-15",70.432,71.0996,69.2393,70.6634,92400.0],["2021-10-18",70.1917,70.7346,69.1236,69.3372,54800.0],["2021-10-19",69.2482,70.0493,67.023,67.8152,91100.0],["2021-10-20",67.6105,68.011,67.1654,67.5482,50800.0],["2021-10-21",67.4681,68.4205,66.9785,67.7084,72500.0],["2021-10-22",67.7707,68.5629,67.4147,68.3671,39100.0],["2021-10-25",68.6074,69.5865,68.1979,69.2927,50000.0],["2021-10-26",69.8535,75.0337,69.8535,74.5264,107000.0],["2021-10-27",74.0992,76.0929,74.0992,75.6568,106800.0],["2021-10-28",76.2353,80.8193,76.0395,80.0449,153800.0],["2021-10-29",80.8193,82.2968,79.8847,82.2256,146700.0],["2021-11-01",82.546,84.3351,79.4307,80.9172,119200.0],["2021-11-02",81.1753,81.1753,79.3951,80.1161,100000.0],["2021-11-03",80.2318,81.8873,80.2318,80.9439,139300.0],["2021-11-04",80.9706,82.4659,80.9706,81.4868,103100.0],["2021-11-05",82.3324,84.7445,81.6025,84.5754,116200.0],["2021-11-08",85.4121,85.5278,83.7209,83.8188,103700.0],["2021-11-09",80.4632,85.6524,80.1072,83.8277,109500.0],["2021-11-10",85.3142,85.3142,82.2701,82.4036,72100.0],["2021-11-11",82.7062,83.4806,82.0832,82.4036,58500.0],["2021-11-12",82.8486,83.8633,82.2612,82.9198,36800.0],["2021-11-15",83.0979,84.0502,82.4303,83.1513,70100.0],["2021-11-16",83.6319,85.9817,83.6319,85.2608,81800.0],["2021-11-17",85.4388,86.0974,84.6822,85.5189,66800.0],["2021-11-18",82.8753,84.522,82.5638,83.5963,107000.0],["2021-11-19",83.3471,83.9167,82.2078,82.3858,82200.0],["2021-11-22",83.0712,83.712,80.6145,81.5758,62000.0],["2021-11-23",80.8014,81.5046,80.2852,81.0774,104700.0],["2021-11-24",80.6145,80.6145,79.0836,79.1103,48700.0],["2021-11-26",77.5082,77.5082,73.9211,75.7814,53000.0],["2021-11-29",78.2825,79.1192,76.7872,78.7543,120400.0],["2021-11-30",77.7841,78.6653,77.2678,78.1757,128800.0],["2021-12-01",79.2171,81.1931,77.8909,79.5643,146100.0],["2021-12-02",79.8313,82.0743,79.4129,81.8963,130200.0],["2021-12-03",81.8873,83.4984,80.4009,80.5878,89800.0],["2021-12-06",81.4156,83.7565,81.0863,83.4272,97000.0],["2021-12-07",83.8455,87.0142,83.5518,85.9283,139900.0],["2021-12-08",86.1953,87.2278,84.0236,84.9848,100700.0],["2021-12-09",84.4864,85.6257,84.4864,84.6199,62900.0],["2021-12-10",85.7948,87.9132,84.7712,85.9283,68700.0],["2021-12-13",85.7681,86.2488,82.5638,83.5607,61000.0],["2021-12-14",83.5161,85.2207,82.8735,83.409,166900.0],["2021-12-15",83.0074,84.9976,80.4103,84.5781,157600.0],["2021-12-16",84.9351,89.8704,83.6678,83.7035,155300.0],["2021-12-17",83.8463,84.9262,82.0524,84.6941,583800.0],["2021-12-20",83.5072,84.5246,81.3563,84.3193,166800.0],["2021-12-21",84.9618,87.666,84.23,87.0413,108200.0],["2021-12-22",87.8891,90.2452,86.3452,90.2452,153800.0],["2021-12-23",90.5576,91.923,88.3532,91.1555,97400.0],["2021-12-27",90.9592,92.6816,90.5308,92.5745,141300.0],["2021-12-28",92.1461,95.2251,92.1461,93.8418,129900.0],["2021-12-29",93.5562,95.5821,93.5562,94.6807,66500.0],["2021-12-30",95.0734,95.7517,93.699,94.0471,76500.0],["2021-12-31",94.1095,95.9123,94.1095,95.4036,74200.0],["2022-01-03",95.5196,96.5995,94.2523,95.3322,63000.0],["2022-01-04",95.4482,96.6977,94.1185,94.297,64800.0],["2022-01-05",94.1095,94.1095,91.9587,92.4674,76200.0],["2022-01-06",92.521,93.6812,89.5402,90.1738,81400.0],["2022-01-07",89.9061,90.62,88.9422,89.1832,46200.0],["2022-01-10",88.5049,89.1832,85.4706,86.4433,80900.0],["2022-01-11",86.7914,86.7914,84.6316,86.1667,75900.0],["2022-01-12",86.9074,87.9962,85.7651,87.4429,92400.0],["2022-01-13",87.5678,88.4246,86.3452,86.72,95100.0],["2022-01-14",86.2827,86.836,85.1582,85.8632,59600.0],["2022-01-18",84.8815,87.193,82.0078,83.4893,101000.0],["2022-01-19",84.1854,85.649,83.8463,84.0872,75100.0],["2022-01-20",84.6049,84.8994,80.8298,81.1868,73300.0],["2022-01-21",80.562,82.1238,80.0533,80.2854,109500.0],["2022-01-24",78.8932,82.5255,78.7414,82.1953,197700.0],["2022-01-25",82.4808,85.4973,81.1778,84.7387,166500.0],["2022-01-26",84.4799,88.2104,84.4799,86.4344,150600.0],["2022-01-27",86.604,88.4067,85.5063,86.479,144400.0],["2022-01-28",86.6664,87.5678,83.1769,87.1127,140400.0],["2022-01-31",87.1484,89.4955,86.9074,88.3264,107900.0],["2022-02-01",88.2461,89.5759,87.6392,88.5674,84900.0],["2022-02-02",88.9958,89.2457,86.3184,86.8271,79300.0],["2022-02-03",86.0863,87.8266,85.649,85.9168,47400.0],["2022-02-04",86.1488,86.9164,85.2475,85.7472,65900.0],["2022-02-07",85.7472,86.2648,84.6227,85.5419,80100.0],["2022-02-08",85.8097,88.3889,85.8097,87.9694,85300.0],["2022-02-09",88.7013,90.4326,88.1033,89.7811,73600.0],["2022-02-10",88.4335,89.5223,86.5237,87.4697,81400.0],["2022-02-11",87.8177,88.3978,85.6044,86.0774,59400.0],["2022-02-14",86.3184,86.5236,84.6673,85.8186,113100.0],["2022-02-15",86.6308,87.4607,85.8543,86.6843,80400.0],["2022-02-16",86.2202,87.0324,86.1756,86.3809,123300.0],["2022-02-17",85.9882,86.9074,85.6223,85.8097,68200.0],["2022-02-18",85.542,86.8092,84.2568,84.8905,89300.0],["2022-02-22",84.587,84.587,82.2934,82.4184,86200.0],["2022-02-23",83.1948,83.7214,80.7763,80.9815,89600.0],["2022-02-24",79.8302,81.7758,78.2417,81.633,90300.0],["2022-02-25",81.9721,84.3282,81.8561,84.3282,57500.0],["2022-02-28",83.293,84.4442,81.8829,82.8914,112900.0],["2022-03-01",82.4362,83.1769,80.0266,80.3479,104500.0],["2022-03-02",79.6071,82.6504,79.6071,81.4991,116100.0],["2022-03-03",82.0257,82.0257,77.6616,78.6879,159800.0],["2022-03-04",77.8401,79.9195,76.3943,76.8227,167000.0],["2022-03-07",76.8673,76.8851,71.4679,71.816,140900.0],["2022-03-08",72.1908,73.9222,70.4862,71.816,119300.0],["2022-03-09",73.3956,80.6334,73.3956,73.708,66800.0],["2022-03-10",72.3693,74.5558,71.575,74.2613,137200.0],["2022-03-11",74.4755,75.0377,71.8784,72.3782,73500.0],["2022-03-14",73.1146,73.1146,71.1929,72.037,85000.0],["2022-03-15",72.6207,74.4167,72.5039,74.3089,114700.0],["2022-03-16",75.171,76.087,73.6983,75.7906,119700.0],["2022-03-17",75.5481,76.2306,75.2608,75.8175,106000.0],["2022-03-18",75.9253,77.6225,75.0902,77.2274,233600.0],["2022-03-21",76.9131,77.5596,76.4551,77.1106,54700.0],["2022-03-22",77.6045,78.7629,77.371,78.0715,63500.0],["2022-03-23",77.407,77.6584,76.8053,77.1735,111200.0],["2022-03-24",77.9368,77.9368,75.8265,76.5359,51200.0],["2022-03-25",76.94,77.7033,76.069,77.1735,58200.0],["2022-03-28",77.407,78.2242,76.6167,77.7841,100600.0],["2022-03-29",78.7091,80.3704,78.7091,79.8944,83700.0],["2022-03-30",79.8855,80.092,78.4307,79.1401,82400.0],["2022-03-31",79.1581,79.5981,78.6911,79.0683,92500.0],["2022-04-01",79.0234,80.532,78.3319,79.9214,185300.0],["2022-04-04",80.0291,81.3672,79.2299,80.3255,118300.0],["2022-04-05",80.4602,80.8104,78.2062,78.3409,99200.0],["2022-04-06",77.6135,78.8527,76.5,77.829,94600.0],["2022-04-07",77.7482,78.5834,77.2094,77.7392,87800.0],["2022-04-08",77.6944,77.9997,76.4731,76.7245,76200.0],["2022-04-11",76.4012,77.9727,76.4012,76.8951,68700.0],["2022-04-12",77.6674,78.5744,76.1498,76.518,71900.0],["2022-04-13",76.491,79.2568,76.491,78.2421,70000.0],["2022-04-14",78.5384,78.9425,77.0927,77.1645,84400.0],["2022-04-18",77.2004,77.2004,75.2877,75.4942,57200.0],["2022-04-19",75.2159,76.8772,75.2159,76.1049,221500.0],["2022-04-20",76.4372,77.3351,74.713,75.8086,125300.0],["2022-04-21",76.8053,77.5956,74.9824,75.5032,101100.0],["2022-04-22",75.4314,75.7726,73.4648,73.5456,59900.0],["2022-04-25",73.3301,74.5783,72.0729,74.0754,95800.0],["2022-04-26",73.4379,73.5726,71.4623,71.4623,89500.0],["2022-04-27",71.6059,73.7521,71.2737,73.0068,81800.0],["2022-04-28",73.4289,75.3686,73.1864,74.4975,94500.0],["2022-04-29",74.0934,74.8746,73.2403,73.393,76600.0],["2022-05-02",73.393,74.4616,72.2794,73.8689,125500.0],["2022-05-03",73.5187,73.7162,72.2615,72.6386,121500.0],["2022-05-04",72.7913,73.9677,71.0851,73.6264,94600.0],["2022-05-05",72.8811,72.8811,70.0884,71.2198,77300.0],["2022-05-06",70.8427,72.6746,69.4418,72.2076,106600.0],["2022-05-09",71.588,72.8811,70.4296,70.8427,130300.0],["2022-05-10",71.9921,71.9921,69.8728,70.4835,148900.0],["2022-05-11",70.4206,70.4206,61.1713,61.5395,209100.0],["2022-05-12",61.0635,65.1494,60.3092,64.7094,127500.0],["2022-05-13",66.1282,67.6368,64.5298,65.5535,109400.0],["2022-05-16",66.4784,66.8466,63.8742,64.2514,219300.0],["2022-05-17",65.2482,66.9184,64.4849,66.6041,94200.0],["2022-05-18",65.4547,67.125,62.6619,63.3714,140600.0],["2022-05-19",62.8505,64.3053,61.8268,63.3893,132300.0],["2022-05-20",64.0359,64.1796,62.4105,64.1077,77800.0],["2022-05-23",64.2693,65.2212,63.1558,63.9461,77900.0],["2022-05-24",63.4432,64.1616,61.4048,62.2309,84400.0],["2022-05-25",61.8986,63.2816,61.7819,62.617,100300.0],["2022-05-26",62.8954,64.44,62.1052,64.0089,85600.0],["2022-05-27",64.0269,66.7298,64.0269,66.4335,92600.0],["2022-05-31",66.209,67.0352,64.88,66.2719,190000.0],["2022-06-01",66.4874,66.7029,62.617,65.302,63800.0],["2022-06-02",65.2123,67.3944,65.0506,66.8466,84000.0],["2022-06-03",66.4425,66.649,65.5445,65.7241,54400.0],["2022-06-06",66.209,66.5053,65.1494,66.0025,66600.0],["2022-06-07",65.3649,67.0262,64.3592,66.3886,367700.0],["2022-06-08",66.1911,66.7748,65.2571,65.2841,113200.0],["2022-06-09",65.3649,65.4906,63.4701,63.4971,74400.0],["2022-06-10",62.7428,63.542,61.8088,63.1199,67600.0],["2022-06-13",61.728,63.2097,60.3451,60.7941,151100.0],["2022-06-14",60.7037,62.4406,60.3327,60.6132,139600.0],["2022-06-15",61.346,61.9431,60.2151,60.767,179500.0],["2022-06-16",59.808,61.735,58.3696,58.5686,238000.0],["2022-06-17",59.1566,60.5408,58.9305,60.0161,186300.0],["2022-06-21",60.9117,63.0649,60.4594,62.4406,114300.0],["2022-06-22",62.1511,63.9333,60.1699,62.7482,93800.0],["2022-06-23",62.8568,64.7385,62.6487,63.9243,67900.0],["2022-06-24",64.0962,66.6835,64.0962,66.6835,162700.0],["2022-06-27",66.9821,67.0273,65.227,66.1226,82400.0],["2022-06-28",66.4574,66.9188,65.0823,65.1637,70300.0],["2022-06-29",65.0732,65.0732,64.0871,64.7837,59600.0],["2022-06-30",64.4309,66.9188,63.3272,66.0955,114300.0],["2022-07-01",65.8151,67.0273,65.7246,66.6112,70100.0],["2022-07-05",65.4803,68.2758,65.3446,68.0587,94900.0],["2022-07-06",68.2577,69.9132,65.806,65.9779,70800.0],["2022-07-07",66.4122,66.4122,64.7295,65.0371,71500.0],["2022-07-08",64.5938,65.5889,63.3363,64.7656,70800.0],["2022-07-11",64.6752,64.7476,62.2959,63.3453,58300.0],["2022-07-12",63.3634,65.0642,63.3634,64.25,50700.0],["2022-07-13",63.6891,65.3808,63.6619,65.227,47900.0],["2022-07-14",64.8471,65.1908,63.3182,63.9967,53600.0],["2022-07-15",65.0732,66.3217,64.4219,65.3265,93800.0],["2022-07-18",65.4984,66.6835,65.028,65.2361,64900.0],["2022-07-19",65.9327,68.8819,65.8422,67.8868,70400.0],["2022-07-20",67.9501,69.2619,67.3349,68.9905,75000.0],["2022-07-21",69.7323,73.9028,69.1804,72.8444,167800.0],["2022-07-22",72.6996,73.939,72.582,73.1248,95800.0],["2022-07-25",73.1248,73.8305,72.2202,73.5772,88400.0],["2022-07-26",74.1109,75.1965,73.3148,74.1742,125200.0],["2022-07-27",74.0928,75.1332,72.7992,74.3733,79100.0],["2022-07-28",74.3733,75.1151,73.2153,74.6899,76200.0],["2022-07-29",74.3914,75.5494,73.6405,75.5132,76900.0],["2022-08-01",75.7846,76.4178,74.2557,75.3232,67100.0],["2022-08-02",75.1242,76.6892,74.4185,76.5264,74800.0],["2022-08-03",76.6531,77.7206,75.8389,77.3768,49000.0],["2022-08-04",77.4763,78.7429,77.1687,78.5076,64500.0],["2022-08-05",77.7387,78.4353,76.4902,77.2049,90200.0],["2022-08-08",77.1144,78.5167,76.9245,77.6211,70300.0],["2022-08-09",77.6391,78.1458,75.4679,76.1193,72700.0],["2022-08-10",74.699,76.454,71.0712,73.4053,159200.0],["2022-08-11",74.4276,74.9613,73.3782,73.5048,72500.0],["2022-08-12",73.8757,75.088,72.7539,74.9613,67200.0],["2022-08-15",74.8709,77.413,74.8709,77.2773,87600.0],["2022-08-16",76.8159,78.0553,76.255,77.1597,61300.0],["2022-08-17",77.0692,77.9015,75.676,76.264,77800.0],["2022-08-18",75.9203,77.6663,75.5765,77.1506,67900.0],["2022-08-19",76.8973,76.8973,75.1604,75.6851,71400.0],["2022-08-22",75.4498,75.4498,74.1923,74.7442,53200.0],["2022-08-23",74.4547,75.106,73.8124,74.5271,63100.0],["2022-08-24",74.3552,74.9251,73.4596,73.5138,43100.0],["2022-08-25",73.4324,75.1513,72.1568,75.1513,73800.0],["2022-08-26",75.2237,75.2237,73.6043,73.7038,54200.0],["2022-08-29",73.0072,73.2877,72.2382,72.5006,67800.0],["2022-08-30",73.0072,73.0072,71.1617,71.5326,43400.0],["2022-08-31",71.8673,72.7268,71.026,71.035,64700.0],["2022-09-01",70.7455,71.6502,69.8951,71.5055,56400.0],["2022-09-02",72.1387,72.6634,70.0127,70.6732,49600.0],["2022-09-06",70.6732,71.4602,69.0176,69.6328,68700.0],["2022-09-07",69.6871,71.0893,69.1262,70.8993,72900.0],["2022-09-08",70.7546,71.3788,69.7775,70.836,70000.0],["2022-09-09",72.3016,74.0838,71.3607,73.9752,126900.0],["2022-09-12",74.2285,76.8159,74.2285,75.6127,88500.0],["2022-09-13",74.4728,76.2098,70.5465,70.8179,105400.0],["2022-09-14",70.6904,71.5736,70.0531,71.1821,73400.0],["2022-09-15",70.827,71.8468,69.2883,69.8346,67500.0],["2022-09-16",69.5523,71.865,69.2883,71.865,169500.0],["2022-09-19",71.2094,72.8847,71.2094,72.4659,64400.0],["2022-09-20",71.8285,73.0759,71.6829,72.6753,59400.0],["2022-09-21",73.1943,74.6329,71.6647,72.1381,93700.0],["2022-09-22",72.3566,72.6571,71.0182,72.0562,67800.0],["2022-09-23",71.7557,71.7557,69.698,70.3991,87900.0],["2022-09-26",70.2716,72.0289,69.1972,69.8346,87800.0],["2022-09-27",70.3445,70.9636,67.7405,67.8588,96300.0],["2022-09-28",68.1684,69.0425,66.7571,68.5872,132000.0],["2022-09-29",68.3323,68.5326,65.9832,67.1759,100700.0],["2022-09-30",67.1122,69.8983,66.4202,68.7056,179500.0],["2022-10-03",69.525,70.7906,68.742,69.4522,89700.0],["2022-10-04",70.0167,71.7466,70.0167,71.2914,66700.0],["2022-10-05",70.7633,70.7633,69.3702,70.1168,90400.0],["2022-10-06",69.525,70.6813,68.9423,69.9711,67600.0],["2022-10-07",69.6707,69.8346,67.2943,67.613,82100.0],["2022-10-10",67.9408,69.0242,66.7844,68.4597,58500.0],["2022-10-11",68.2867,70.2807,68.1866,69.2154,87400.0],["2022-10-12",69.4704,69.7526,68.5053,69.3975,74700.0],["2022-10-13",68.6601,71.6738,67.3672,71.0273,67900.0],["2022-10-14",71.3733,71.3733,69.4522,69.871,43500.0],["2022-10-17",70.8543,72.1745,70.3262,71.8832,79500.0],["2022-10-18",73.2853,74.0319,72.0926,72.4204,55200.0],["2022-10-19",71.7739,73.4219,70.217,71.2458,57500.0],["2022-10-20",70.9909,71.9196,67.9772,68.0682,92500.0],["2022-10-21",68.5143,68.6054,66.9483,68.0591,76600.0],["2022-10-24",68.7875,68.7875,66.8846,68.2412,71100.0],["2022-10-25",68.6601,73.1032,68.2594,72.6844,58300.0],["2022-10-26",72.6116,73.2307,71.5827,71.865,63700.0],["2022-10-27",72.1654,73.3127,71.5372,71.865,61400.0],["2022-10-28",72.3748,74.7785,71.9014,73.9227,63100.0],["2022-10-31",73.7497,74.56,72.6025,73.6404,66600.0],["2022-11-01",74.1958,75.1245,73.4583,74.5873,85800.0],["2022-11-02",74.2869,75.4705,71.7739,71.9742,70300.0],["2022-11-03",71.8468,72.4477,70.2807,72.0198,59900.0],["2022-11-04",72.9484,75.4614,72.9484,75.1063,68200.0],["2022-11-07",74.6602,77.4645,74.2505,76.1443,96400.0],["2022-11-08",76.6177,77.246,75.7801,76.5358,109200.0],["2022-11-09",75.8347,76.1079,70.7633,72.4477,122300.0],["2022-11-10",72.8392,78.0472,71.7193,75.2065,228700.0],["2022-11-11",76.0623,80.5966,75.8438,79.2217,116700.0],["2022-11-14",79.504,82.454,77.2278,78.3659,152000.0],["2022-11-15",79.4402,81.5526,78.4023,80.9334,160900.0],["2022-11-16",80.9243,81.7711,79.7225,80.633,109800.0],["2022-11-17",79.2308,81.2704,79.2308,80.2142,101100.0],["2022-11-18",81.5253,82.1626,77.6102,80.1413,76800.0],["2022-11-21",79.9865,81.5526,79.2399,80.5875,71200.0],["2022-11-22",83.3007,84.1839,80.4691,83.6922,96900.0],["2022-11-23",83.3918,84.1839,81.9987,82.7999,48100.0],["2022-11-25",82.5724,83.929,82.5359,83.4555,43200.0],["2022-11-28",82.7544,84.3023,81.9441,83.5648,59200.0],["2022-11-29",83.8561,84.2203,82.8455,83.3827,56000.0],["2022-11-30",83.7195,87.234,82.4995,86.7606,100000.0],["2022-12-01",87.2523,87.9624,85.5223,87.8077,81800.0],["2022-12-02",86.4146,91.3859,85.7044,90.4572,130900.0],["2022-12-05",89.6013,90.9306,88.8001,90.0475,108600.0],["2022-12-06",90.4845,91.7501,88.6817,89.6377,90800.0],["2022-12-07",89.1552,90.2933,88.3175,88.5087,67100.0],["2022-12-08",89.1187,89.137,88.0535,88.7819,80500.0],["2022-12-09",88.7819,89.0914,87.8259,88.1628,86800.0],["2022-12-12",88.2174,88.618,86.1324,87.9715,67100.0],["2022-12-13",89.2826,90.0201,86.5239,86.9973,144000.0],["2022-12-14",86.8143,88.0957,85.8715,86.9699,118500.0],["2022-12-15",86.3109,86.4299,84.4712,85.3498,104700.0],["2022-12-16",84.9196,85.3864,83.7755,84.5444,241700.0],["2022-12-19",84.8647,86.3292,84.0044,85.7251,94700.0],["2022-12-20",85.7251,87.2627,85.24,85.4505,121000.0],["2022-12-21",86.1095,88.7547,85.3956,88.4801,64900.0],["2022-12-22",87.8668,88.5258,86.4848,88.297,103400.0],["2022-12-23",88.7913,90.4479,88.3062,90.3015,88000.0],["2022-12-27",90.3198,91.0337,89.6425,90.869,44300.0],["2022-12-28",90.6035,90.9056,87.876,87.9492,64000.0],["2022-12-29",88.7363,89.9354,87.995,89.5509,54300.0],["2022-12-30",89.0475,89.3587,86.1461,88.3428,55300.0],["2023-01-03",89.4137,89.7889,87.6563,89.1848,86500.0],["2023-01-04",89.496,90.3472,88.3885,88.4618,112500.0],["2023-01-05",88.9103,96.9098,88.718,96.205,217500.0],["2023-01-06",97.642,101.5228,93.4958,101.3397,209900.0],["2023-01-09",101.5594,102.2276,100.0217,101.2024,154300.0],["2023-01-10",100.3604,103.1337,100.3604,102.0994,116300.0],["2023-01-11",102.5204,103.1062,101.6418,101.8614,103600.0],["2023-01-12",102.1178,103.3717,101.0652,102.6029,83800.0],["2023-01-13",102.374,102.8774,101.6784,102.1269,163300.0],["2023-01-17",102.493,102.5021,101.1933,101.3031,107900.0],["2023-01-18",101.5869,101.9438,99.1614,100.6716,124300.0],["2023-01-19",100.4245,101.7974,99.9577,101.2116,105500.0],["2023-01-20",101.9896,104.0581,101.5045,103.4449,99400.0],["2023-01-23",103.7927,106.2548,102.5113,104.1497,100700.0],["2023-01-24",105.7422,106.9413,104.4242,104.5432,113800.0],["2023-01-25",104.0856,104.5341,103.2252,104.232,160100.0],["2023-01-26",104.5158,105.6599,102.795,103.0696,94200.0],["2023-01-27",102.7035,104.1588,101.7791,103.4174,67400.0],["2023-01-30",103.033,106.3555,103.033,106.1267,75700.0],["2023-01-31",106.7125,108.36,105.8612,108.2044,121700.0],["2023-02-01",108.2318,111.0509,107.4813,109.8427,126000.0],["2023-02-02",110.2546,112.9363,109.7329,110.6298,143400.0],["2023-02-03",110.3553,111.2705,107.6277,108.4423,162900.0],["2023-02-06",107.646,109.0006,106.2548,106.7033,87100.0],["2023-02-07",106.2914,107.3898,104.7995,107.2067,83000.0],["2023-02-08",106.6392,106.7216,103.7012,103.7652,146100.0],["2023-02-09",104.3785,105.1565,102.3557,104.9093,98900.0],["2023-02-10",104.4517,105.5958,104.2412,104.2961,73500.0],["2023-02-13",105.0192,108.9549,104.9276,108.8359,97200.0],["2023-02-14",108.7993,110.282,107.3348,107.4996,94100.0],["2023-02-15",107.5728,107.9206,106.5477,107.7467,68600.0],["2023-02-16",106.4928,106.804,104.0032,105.5683,146700.0],["2023-02-17",105.7422,108.6345,105.4036,108.1494,97100.0],["2023-02-21",107.463,108.6437,106.6026,107.7833,127100.0],["2023-02-22",108.241,109.8885,106.5752,109.8885,151300.0],["2023-02-23",110.3095,110.7671,108.9366,110.1539,100700.0],["2023-02-24",109.5407,110.4834,108.2227,109.9617,86200.0],["2023-02-27",110.0532,111.3346,109.5315,110.0257,115300.0],["2023-02-28",110.2546,112.7441,110.0807,110.2088,190500.0],["2023-03-01",118.0619,120.2128,113.6777,120.2128,160300.0],["2023-03-02",119.9199,127.0042,119.9199,127.0042,189000.0],["2023-03-03",127.7364,128.9263,123.4895,128.1483,236800.0],["2023-03-06",127.3794,128.1208,123.7549,126.6655,205100.0],["2023-03-07",128.249,128.7981,125.4757,126.034,208000.0],["2023-03-08",126.0523,126.0523,122.9129,124.4048,120500.0],["2023-03-09",124.8533,124.8533,122.0891,122.4644,176000.0],["2023-03-10",122.0159,122.9312,118.9955,122.4003,211300.0],["2023-03-13",120.643,125.3841,120.643,122.3637,179200.0],["2023-03-14",125.1178,125.8259,122.4143,125.6512,247800.0],["2023-03-15",123.0948,128.741,121.8902,128.5203,190300.0],["2023-03-16",127.4536,130.3319,126.1018,130.3319,151100.0],["2023-03-17",128.833,129.8261,125.5685,125.9271,286300.0],["2023-03-20",126.7087,129.3755,126.7087,128.0421,111100.0],["2023-03-21",129.8077,131.463,127.6467,129.2192,172300.0],["2023-03-22",129.7801,131.9687,126.9662,127.2881,137800.0],["2023-03-23",128.9709,130.5893,127.3156,127.8398,138300.0],["2023-03-24",126.8467,130.102,126.3501,128.4835,142100.0],["2023-03-27",129.5778,130.0284,127.757,129.5962,115500.0],["2023-03-28",129.2376,132.6492,129.2376,132.2998,137300.0],["2023-03-29",132.9527,133.3389,130.6997,131.1319,89300.0],["2023-03-30",131.1319,131.6652,130.433,130.6445,91700.0],["2023-03-31",131.2606,132.3181,129.8445,130.8008,213800.0],["2023-04-03",131.2882,135.0677,130.7549,134.6447,141000.0],["2023-04-04",134.3044,134.3044,132.125,133.4216,89500.0],["2023-04-05",133.2377,133.5228,126.8835,127.7387,170500.0],["2023-04-06",127.8306,128.741,126.3225,127.2881,103700.0],["2023-04-10",126.9018,128.9065,125.9822,127.849,199000.0],["2023-04-11",128.3732,130.2399,128.1984,128.9341,100300.0],["2023-04-12",130.0284,133.8447,129.8629,133.3297,134100.0],["2023-04-13",134.3872,136.2631,134.3872,134.5435,124900.0],["2023-04-14",134.2401,136.8517,133.624,135.2056,117000.0],["2023-04-17",135.2424,138.6081,135.0769,137.7897,159300.0],["2023-04-18",137.6701,139.2702,136.8425,137.4034,109000.0],["2023-04-19",137.5138,139.4173,136.4011,139.3713,140500.0],["2023-04-20",140.5576,148.2085,140.5576,144.9164,275000.0],["2023-04-21",145.744,147.3992,143.8588,144.6589,171200.0],["2023-04-24",145.5509,145.9923,142.9301,143.96,102200.0],["2023-04-25",143.5922,143.96,140.815,141.5599,106900.0],["2023-04-26",140.8151,143.0956,139.5552,140.3921,87600.0],["2023-04-27",140.5576,145.413,139.7208,141.8634,110800.0],["2023-04-28",141.8266,143.0589,139.4265,139.5828,106500.0],["2023-05-01",140.1162,141.9829,138.8472,139.3713,110600.0],["2023-05-02",138.8288,140.7691,137.5689,140.2633,148100.0],["2023-05-03",138.8564,141.2841,137.4862,139.5736,154900.0],["2023-05-04",139.0311,139.0311,135.5919,136.7689,90700.0],["2023-05-05",137.1367,141.8266,135.5827,140.3829,138900.0],["2023-05-08",140.3829,141.2197,138.4793,140.4565,106500.0],["2023-05-09",139.546,139.6656,119.7475,123.5362,422700.0],["2023-05-10",124.2351,124.8604,121.5039,124.3638,215800.0],["2023-05-11",124.2994,125.8351,123.6006,124.9799,202500.0],["2023-05-12",125.0995,127.3341,124.7133,125.8903,98300.0],["2023-05-15",126.8099,128.0513,124.4833,125.2282,123500.0],["2023-05-16",124.4742,126.9662,122.8833,124.9891,104500.0],["2023-05-17",125.1822,126.6811,123.0764,123.9592,125200.0],["2023-05-18",123.8396,124.7776,122.3039,122.4878,147500.0],["2023-05-19",123.4258,124.1063,122.2028,123.435,82400.0],["2023-05-22",123.9684,123.9684,121.6051,122.3591,85400.0],["2023-05-23",122.3591,123.0764,120.0418,120.989,101300.0],["2023-05-24",120.5199,121.0257,119.6188,120.4096,116000.0],["2023-05-25",120.1429,120.7775,117.9636,119.2786,124800.0],["2023-05-26",119.5452,120.6487,117.9359,118.0647,92100.0],["2023-05-30",118.0555,119.3061,116.9704,117.9911,86700.0],["2023-05-31",118.4509,118.4509,114.9473,115.4991,232900.0],["2023-06-01",115.7382,118.5429,115.7382,116.8784,149700.0],["2023-06-02",117.89,121.5867,117.3014,121.228,86900.0],["2023-06-05",120.1245,120.1705,116.4462,118.2946,108100.0],["2023-06-06",118.2854,124.3914,118.2854,124.2718,124300.0],["2023-06-07",124.3178,125.8903,122.727,123.7109,169600.0],["2023-06-08",123.5178,125.3753,123.3798,124.0235,87600.0],["2023-06-09",123.573,124.1063,122.6166,123.0948,61600.0],["2023-06-12",123.8672,127.0765,123.5913,125.3293,172900.0],["2023-06-13",126.2489,126.6903,124.6764,125.3477,139000.0],["2023-06-14",126.2485,128.6319,124.7611,125.6572,137900.0],["2023-06-15",126.0637,129.3063,126.0637,129.1308,114800.0],["2023-06-16",129.5373,129.5373,125.491,127.2924,337200.0],["2023-06-20",127.5326,128.0868,126.1561,126.5995,93500.0],["2023-06-21",126.6919,129.334,126.5441,128.4656,76700.0],["2023-06-22",128.7612,128.7612,125.9344,126.3316,81500.0],["2023-06-23",125.6387,126.4517,123.5694,123.7911,223000.0],["2023-06-26",124.1884,124.8905,123.4955,124.2808,98600.0],["2023-06-27",124.641,125.6295,123.0798,123.4216,68400.0],["2023-06-28",123.5509,124.4655,121.4169,122.3685,148600.0],["2023-06-29",122.3777,124.4932,122.2391,123.089,179700.0],["2023-06-30",124.059,125.1768,123.3846,124.9274,203500.0],["2023-07-03",124.8535,126.6919,124.7426,126.6919,60300.0],["2023-07-05",126.3686,126.3686,124.0406,124.8443,198000.0],["2023-07-06",123.5971,123.8835,119.9388,120.8534,96800.0],["2023-07-07",120.6779,122.0636,120.3268,120.3268,108600.0],["2023-07-10",120.6594,125.029,120.4192,124.5117,88800.0],["2023-07-11",124.835,125.1861,123.4493,124.6225,98000.0],["2023-07-12",125.9621,126.5995,124.1514,124.1699,100900.0],["2023-07-13",124.6965,124.6965,122.4516,123.4124,89200.0],["2023-07-14",123.089,123.8466,122.1006,123.4493,101300.0],["2023-07-17",122.9227,125.5556,122.4701,124.3177,92200.0],["2023-07-18",124.3546,126.3685,123.708,125.7404,77900.0],["2023-07-19",125.7404,126.9598,121.1028,123.3754,141500.0],["2023-07-20",123.4216,123.4216,120.4192,120.8072,92800.0],["2023-07-21",121.9527,123.3569,121.6294,121.9804,92600.0],["2023-07-24",121.4539,122.7103,119.6432,120.9735,64600.0],["2023-07-25",129.334,133.5836,126.9136,133.02,228400.0],["2023-07-26",133.0293,140.3736,130.923,139.2188,248900.0],["2023-07-27",139.3389,140.6877,137.2418,137.9162,199500.0],["2023-07-28",139.4036,140.4567,136.8169,138.8678,132200.0],["2023-07-31",139.1357,139.3482,137.1864,138.1657,110800.0],["2023-08-01",137.5375,138.7938,135.9485,137.1772,73700.0],["2023-08-02",135.8192,139.3481,135.8192,137.362,61200.0],["2023-08-03",137.1402,139.0433,136.6506,136.706,81200.0],["2023-08-04",136.1517,137.3065,135.154,135.6344,63100.0],["2023-08-07",136.004,137.713,135.4127,137.2973,57800.0],["2023-08-08",136.3827,136.4843,134.2302,135.4127,106700.0],["2023-08-09",133.9531,133.9623,121.8604,124.678,201300.0],["2023-08-10",125.4355,130.2948,124.9274,126.4055,138300.0],["2023-08-11",125.8974,126.7658,123.5232,124.0128,93900.0],["2023-08-14",124.1699,126.7751,123.7265,126.7196,62900.0],["2023-08-15",126.581,127.0707,124.7611,125.5464,92500.0],["2023-08-16",125.223,126.8489,121.9065,122.0543,98600.0],["2023-08-17",122.6364,122.6364,119.1998,119.2275,127400.0],["2023-08-18",118.2482,122.2299,117.7216,120.9642,68700.0],["2023-08-21",120.9458,122.1652,119.0058,120.3638,69200.0],["2023-08-22",121.1952,122.2945,119.1074,121.574,57900.0],["2023-08-23",122.313,125.8235,122.0451,125.1676,80300.0],["2023-08-24",124.6133,126.4979,122.7934,123.1999,63700.0],["2023-08-25",123.6063,125.8789,123.3661,124.7426,57100.0],["2023-08-28",125.3893,126.193,124.5209,125.0752,49100.0],["2023-08-29",125.0198,129.1954,125.0198,128.0961,62500.0],["2023-08-30",128.0314,129.5927,127.6342,128.5765,43800.0],["2023-08-31",128.6689,130.3133,128.1608,129.0846,79100.0],["2023-09-01",129.8421,131.4126,129.6296,130.0084,55700.0],["2023-09-05",128.9922,129.0107,124.4471,127.1815,108900.0],["2023-09-06",127.6988,127.6988,123.6341,124.253,206400.0],["2023-09-07",124.5209,124.5209,121.768,121.9989,156600.0],["2023-09-08",122.1467,122.9874,119.5046,119.8834,99600.0],["2023-09-11",121.3522,122.2576,119.4861,120.8719,126400.0],["2023-09-12",120.3822,122.4054,119.7356,122.0636,154700.0],["2023-09-13",122.156,123.3477,119.985,121.5463,111900.0],["2023-09-14",122.8597,124.2891,122.2099,124.1778,77100.0],["2023-09-15",124.3448,129.218,124.3448,128.5775,304900.0],["2023-09-18",128.1134,130.304,125.5515,129.7564,109000.0],["2023-09-19",130.0256,130.0256,127.278,129.348,100700.0],["2023-09-20",130.4711,136.5417,130.4711,134.4253,180800.0],["2023-09-21",133.6178,134.8802,131.7335,133.3208,114500.0],["2023-09-22",134.0819,134.0819,125.7465,126.1456,182200.0],["2023-09-25",125.598,127.3152,124.2892,126.0064,126500.0],["2023-09-26",125.4587,125.6629,121.4209,122.7947,114000.0],["2023-09-27",123.8993,125.3102,121.4302,122.6369,83900.0],["2023-09-28",123.1474,125.8022,122.0243,125.765,140400.0],["2023-09-29",126.8046,126.8046,124.0664,124.6976,117000.0],["2023-10-02",123.9457,127.1574,122.7761,126.5818,159100.0],["2023-10-03",126.5262,127.1759,118.9055,120.5763,151000.0],["2023-10-04",121.8851,122.6833,118.8219,122.1914,88400.0],["2023-10-05",121.4024,123.1939,121.161,122.0893,62000.0],["2023-10-06",120.8733,124.7625,120.5577,123.1567,96800.0],["2023-10-09",121.9222,123.6394,121.0032,122.6926,53300.0],["2023-10-10",123.3702,124.8461,122.7669,123.0732,91800.0],["2023-10-11",123.5373,123.5373,119.7965,120.2699,90800.0],["2023-10-12",120.4463,120.7155,112.0459,112.7606,189200.0],["2023-10-13",113.1783,115.601,113.0484,113.7167,131500.0],["2023-10-16",114.9234,116.6127,114.4221,115.5082,81000.0],["2023-10-17",115.2297,118.5341,115.2297,117.0119,157900.0],["2023-10-18",116.5106,119.7409,116.0929,118.4135,116600.0],["2023-10-19",119.2582,120.0379,118.135,118.33,77700.0],["2023-10-20",118.9426,118.9426,114.747,115.239,102200.0],["2023-10-23",115.3875,118.4785,114.0508,115.9259,75400.0],["2023-10-24",119.8522,122.6184,118.9797,121.0682,159100.0],["2023-10-25",119.7409,121.4859,117.4667,117.9865,128700.0],["2023-10-26",118.33,118.6456,115.9908,117.1882,88800.0],["2023-10-27",117.411,117.6059,114.1158,115.0719,66300.0],["2023-10-30",116.2043,118.6641,114.5985,117.5967,76200.0],["2023-10-31",118.1907,118.9797,116.8448,117.9865,67600.0],["2023-11-01",117.3646,117.3646,113.9859,116.325,97800.0],["2023-11-02",118.6084,120.1771,116.8912,118.6734,75400.0],["2023-11-03",120.6691,121.9593,118.692,120.5763,106200.0],["2023-11-06",120.7155,120.7155,118.2093,118.8126,115200.0],["2023-11-07",118.8126,119.2303,117.7637,118.3485,75600.0],["2023-11-08",118.8126,125.533,118.3949,118.9147,157100.0],["2023-11-09",120.1586,120.1586,112.5935,113.3918,109400.0],["2023-11-10",114.1994,114.7563,112.2965,113.8559,86200.0],["2023-11-13",112.5935,116.8262,112.3151,116.1858,148400.0],["2023-11-14",118.6827,122.8411,115.3875,121.7922,147200.0],["2023-11-15",121.5509,123.1103,118.8126,120.3535,161500.0],["2023-11-16",119.3417,121.588,117.0583,117.8102,87200.0],["2023-11-17",118.7848,120.2978,116.9098,117.7266,114100.0],["2023-11-20",117.6431,117.6431,113.8652,115.9166,117500.0],["2023-11-21",115.9166,116.4549,114.3015,114.747,106100.0],["2023-11-22",116.8634,118.2557,114.2551,114.7749,161000.0],["2023-11-24",114.4685,116.0651,114.1901,114.8955,101600.0],["2023-11-27",115.174,117.7452,114.1715,116.028,158400.0],["2023-11-28",115.7124,116.1486,113.6424,113.8002,171200.0],["2023-11-29",115.0812,115.9258,112.5564,114.255,130500.0],["2023-11-30",114.5799,116.7984,113.3454,116.1765,129200.0],["2023-12-01",116.2415,119.0261,115.2947,118.4692,260300.0],["2023-12-04",117.9958,123.4166,117.9958,123.4166,138400.0],["2023-12-05",123.4166,124.0664,121.5602,122.0893,109300.0],["2023-12-06",122.2378,124.1221,122.2378,122.2842,112600.0],["2023-12-07",123.0453,123.5744,122.1078,123.1474,197600.0],["2023-12-08",123.0175,123.6858,121.2353,122.312,83800.0],["2023-12-11",122.7947,124.6605,122.1821,123.7044,79000.0],["2023-12-12",124.4562,125.6072,122.804,125.403,70400.0],["2023-12-13",126.0528,129.2922,124.7347,128.7353,167400.0],["2023-12-14",130.6328,134.2226,129.7936,132.4977,150800.0],["2023-12-15",132.9452,135.1737,130.0641,131.6212,236000.0],["2023-12-18",131.6119,132.2739,129.8869,131.7424,143700.0],["2023-12-19",132.4044,135.9383,131.8823,133.3462,179300.0],["2023-12-20",133.5607,133.6539,129.3927,129.7377,125000.0],["2023-12-21",131.1177,132.8147,130.0734,132.1993,126400.0],["2023-12-22",132.9919,134.5211,131.9289,133.3835,92000.0],["2023-12-26",134.1388,134.8194,132.2552,134.6329,86000.0],["2023-12-27",135.1924,136.5444,133.7378,135.4535,119000.0],["2023-12-28",135.4255,138.027,133.3462,137.7286,128300.0],["2023-12-29",137.682,139.8452,134.1294,134.2786,92800.0],["2024-01-02",133.4954,133.9989,131.5373,132.5257,131100.0],["2024-01-03",131.9662,132.0594,125.691,126.1945,128900.0],["2024-01-04",126.7726,127.7703,125.6816,125.7283,101000.0],["2024-01-05",124.7119,127.4067,123.6676,124.8425,90800.0],["2024-01-08",124.7679,128.7214,124.5348,128.5255,100700.0],["2024-01-09",126.754,129.0291,126.3623,128.9731,97000.0],["2024-01-10",128.5629,130.1293,127.4999,128.9918,91900.0],["2024-01-11",128.5628,131.5373,128.2085,130.7727,137200.0],["2024-01-12",132.4137,132.88,129.2808,130.12,79200.0],["2024-01-16",129.2715,130.0827,127.5092,128.1992,109400.0],["2024-01-17",126.5115,128.8612,126.5115,127.1922,98000.0],["2024-01-18",128.2178,128.2178,124.2644,126.4649,122500.0],["2024-01-19",127.388,127.4626,124.9637,127.0523,61200.0],["2024-01-22",128.1246,129.5978,126.9311,128.5535,117900.0],["2024-01-23",130.1853,130.8566,127.9008,130.2505,113200.0],["2024-01-24",133.9336,133.9336,127.6024,127.9101,191200.0],["2024-01-25",129.3461,130.1387,124.9264,125.1875,153900.0],["2024-01-26",126.381,128.8612,125.8495,127.7516,134400.0],["2024-01-29",128.1805,129.6072,125.3833,129.4953,114600.0],["2024-01-30",129.3181,130.3251,127.1922,130.0454,101800.0],["2024-01-31",129.7004,131.0151,129.1969,129.747,182100.0],["2024-02-01",130.7914,133.8311,130.3158,133.8311,165500.0],["2024-02-02",132.3765,135.0805,131.528,134.549,120400.0],["2024-02-05",133.7191,135.6399,131.5093,134.9966,113700.0],["2024-02-06",135.1831,137.6726,134.4744,136.5817,131800.0],["2024-02-07",137.1598,138.0549,133.6912,137.5328,169600.0],["2024-02-08",138.5305,141.3744,137.9244,140.5632,148400.0],["2024-02-09",141.2811,142.8476,140.3767,141.9059,121600.0],["2024-02-12",142.167,146.1577,142.167,144.6379,133000.0],["2024-02-13",140.5911,141.3464,135.5467,135.9477,190900.0],["2024-02-14",137.4768,137.4768,134.0548,137.0199,107500.0],["2024-02-15",138.0083,141.2159,138.0083,140.7217,104000.0],["2024-02-16",140.3114,142.5399,139.2671,141.7193,105100.0],["2024-02-20",140.5539,142.9595,139.2298,142.3348,133000.0],["2024-02-21",142.428,144.097,140.6191,141.9338,85200.0],["2024-02-22",141.6168,144.0131,139.5561,140.1809,274100.0],["2024-02-23",140.4699,143.0434,139.8265,141.9338,76800.0],["2024-02-26",141.9991,143.8639,141.3837,142.1576,56700.0],["2024-02-27",143.9572,143.9572,142.0271,143.2019,126200.0],["2024-02-28",139.8638,139.8638,128.6747,135.3509,233100.0],["2024-02-29",137.9244,142.0364,134.9966,136.8055,156900.0],["2024-03-01",136.8055,136.8055,134.8194,135.7612,79800.0],["2024-03-04",135.6493,135.6493,130.4557,130.9499,170900.0],["2024-03-05",130.5023,132.2273,128.6188,129.2808,108400.0],["2024-03-06",130.437,131.9848,128.3018,130.5303,122000.0],["2024-03-07",131.6399,132.1807,130.0268,130.3158,93700.0],["2024-03-08",131.6678,133.3835,129.5419,129.5512,90700.0],["2024-03-11",129.0664,130.3718,128.0127,129.4113,109900.0],["2024-03-12",129.6538,129.7563,125.98,127.6118,160600.0],["2024-03-13",127.4999,129.0291,126.9777,127.6677,167100.0],["2024-03-14",127.6677,128.1178,124.3488,125.652,216200.0],["2024-03-15",124.2081,127.3208,124.2081,126.8708,840400.0],["2024-03-18",126.552,127.3864,124.9207,125.005,99800.0],["2024-03-19",125.005,128.3053,124.0581,128.2209,206800.0],["2024-03-20",128.4459,130.7711,127.274,130.2085,172700.0],["2024-03-21",131.2492,132.2524,130.0116,131.5399,126900.0],["2024-03-22",132.1399,132.5243,129.4678,130.1335,194500.0],["2024-03-25",130.9773,132.2149,126.8708,127.0208,82000.0],["2024-03-26",128.024,128.024,126.3926,126.4114,141100.0],["2024-03-27",127.8834,130.5273,127.4615,130.5273,129600.0],["2024-03-28",130.9492,132.8993,130.696,131.7367,81900.0],["2024-04-01",131.9524,131.9524,128.1834,129.6741,178500.0],["2024-04-02",128.4272,128.4459,125.4926,126.6739,113600.0],["2024-04-03",125.652,127.3302,121.5173,121.958,244300.0],["2024-04-04",123.4487,124.6769,122.2392,123.0737,118900.0],["2024-04-05",122.9518,123.8331,122.1361,123.0174,110200.0],["2024-04-08",123.5331,125.0238,123.2893,124.0863,85100.0],["2024-04-09",124.8082,124.8644,123.1674,124.2081,102600.0],["2024-04-10",121.6017,121.8548,120.2891,121.0579,99300.0],["2024-04-11",122.1642,122.1736,119.9235,120.6454,128900.0],["2024-04-12",119.4172,120.0453,117.2139,118.489,102400.0],["2024-04-15",118.8359,119.1172,116.5857,117.1295,127100.0],["2024-04-16",116.4357,118.0952,116.2763,117.2795,102500.0],["2024-04-17",118.3577,118.789,115.7607,115.9201,89600.0],["2024-04-18",115.967,118.1327,115.6763,116.1826,137400.0],["2024-04-19",115.4138,120.3454,115.32,119.8953,191600.0],["2024-04-22",119.9516,123.0924,119.9516,121.4329,170400.0],["2024-04-23",121.733,124.2644,121.733,122.9237,124400.0],["2024-04-24",121.7236,122.8862,120.9923,122.3705,139100.0],["2024-04-25",120.3735,120.7767,109.4603,110.6416,292600.0],["2024-04-26",111.1104,112.6574,110.0603,112.0948,201000.0],["2024-04-29",112.9761,113.7637,109.3478,110.4353,132800.0],["2024-04-30",109.3853,110.6041,108.3633,109.1134,145400.0],["2024-05-01",109.6665,110.0791,107.707,108.4196,136900.0],["2024-05-02",109.7134,111.3448,107.9883,111.1573,161900.0],["2024-05-03",112.5074,113.1074,110.5104,111.6729,134200.0],["2024-05-06",112.723,113.3793,111.7198,112.3105,151300.0],["2024-05-07",112.9761,115.9763,112.3105,115.5732,176900.0],["2024-05-08",111.1385,112.1792,107.5477,111.0823,340000.0],["2024-05-09",110.126,114.7763,110.126,113.0605,210200.0],["2024-05-10",112.4323,114.7012,111.551,114.4012,134900.0],["2024-05-13",114.7856,116.0138,112.0948,112.498,143900.0],["2024-05-14",114.1012,114.945,112.3292,114.7762,131100.0],["2024-05-15",115.5357,116.9702,115.1794,116.6233,97900.0],["2024-05-16",117.1014,117.8702,116.3701,117.4952,109000.0],["2024-05-17",117.5796,117.9733,115.7138,116.7264,96500.0],["2024-05-20",116.4826,116.4826,111.251,111.551,177100.0],["2024-05-21",111.7948,113.7824,111.3823,113.4731,86900.0],["2024-05-22",113.2105,114.045,110.4447,110.8854,70200.0],["2024-05-23",110.801,113.248,110.2291,110.6041,124800.0],["2024-05-24",111.6729,112.7417,110.2478,111.4573,85400.0],["2024-05-28",111.8604,113.5668,110.876,113.3137,114800.0],["2024-05-29",112.2261,112.498,111.0448,112.0948,127500.0],["2024-05-30",112.273,113.1261,111.0823,111.7573,77400.0],["2024-05-31",112.1698,112.8543,110.9604,112.3011,97000.0],["2024-06-03",112.7792,115.1606,112.7792,113.7074,184000.0],["2024-06-04",113.5012,113.7449,111.1479,113.4074,120800.0],["2024-06-05",113.5012,113.5012,111.7573,113.0324,106400.0],["2024-06-06",112.648,113.473,110.651,112.498,78600.0],["2024-06-07",111.3823,112.3198,109.0759,109.2259,131700.0],["2024-06-10",108.1383,108.8977,106.6195,107.6227,126800.0],["2024-06-11",107.107,108.4477,105.1944,107.8195,165800.0],["2024-06-12",110.6697,110.7541,106.657,107.0789,123400.0],["2024-06-13",106.8632,107.782,105.8038,106.4695,131200.0],["2024-06-14",105.7427,106.1391,102.9491,103.4682,172100.0],["2024-06-17",103.4682,106.611,102.2979,105.6672,145000.0],["2024-06-18",105.3558,106.4317,104.11,104.9783,142000.0],["2024-06-20",104.8933,106.3845,104.5064,105.9221,107600.0],["2024-06-21",106.0731,106.6299,104.6007,106.1863,252800.0],["2024-06-24",105.705,109.3386,105.705,108.0645,143700.0],["2024-06-25",108.1022,112.7268,107.3755,112.5758,201100.0],["2024-06-26",111.9623,112.8495,109.4519,110.0087,281000.0],["2024-06-27",110.4334,112.5381,109.7255,111.8963,224600.0],["2024-06-28",112.3587,112.3587,107.9418,109.5085,417200.0],["2024-07-01",111.3772,113.1798,108.1589,108.7629,171500.0],["2024-07-02",109.0555,109.9426,107.5926,108.442,81400.0],["2024-07-03",108.9422,108.9422,107.4699,107.8568,43700.0],["2024-07-05",107.687,108.3948,106.4128,107.451,69400.0],["2024-07-08",108.1777,109.735,107.9512,108.9516,112700.0],["2024-07-09",108.9139,109.5368,108.1872,108.9233,164600.0],["2024-07-10",109.8105,110.3956,108.8667,109.282,123100.0],["2024-07-11",109.6406,115.747,109.6406,115.0297,211100.0],["2024-07-12",118.2103,122.816,118.2103,122.1553,256700.0],["2024-07-15",122.6933,123.6088,117.7006,117.9932,218000.0],["2024-07-16",119.2579,121.8156,119.088,119.9374,176600.0],["2024-07-17",119.4655,121.6079,118.4368,118.9275,153400.0],["2024-07-18",118.9842,121.287,116.6247,116.8889,102400.0],["2024-07-19",117.0683,118.0121,115.8508,116.9739,118100.0],["2024-07-22",117.6251,120.1734,116.5964,119.8619,178900.0],["2024-07-23",136.3311,136.3783,125.9305,130.574,344500.0],["2024-07-24",129.4131,130.2531,126.997,127.686,149300.0],["2024-07-25",129.1016,133.5752,128.1579,128.3938,165900.0],["2024-07-26",130.1493,131.5178,128.6769,130.2248,124300.0],["2024-07-29",129.9794,129.9794,127.1386,128.8185,105600.0],["2024-07-30",128.441,132.7825,128.054,132.1973,152900.0],["2024-07-31",133.1788,135.4723,130.8477,132.773,160000.0],["2024-08-01",133.3393,134.0188,127.2707,129.6585,125200.0],["2024-08-02",126.4685,128.2994,124.1845,127.5066,170200.0],["2024-08-05",122.6933,122.8065,119.2201,120.7302,181400.0],["2024-08-06",120.8057,123.5993,119.5882,122.9575,139600.0],["2024-08-07",128.441,132.1784,123.5332,125.2415,217900.0],["2024-08-08",126.2419,126.9404,123.5993,126.6761,90500.0],["2024-08-09",125.6568,125.6568,122.4951,123.5993,85400.0],["2024-08-12",124.0807,124.4299,118.7671,119.6071,87400.0],["2024-08-13",120.985,121.5041,119.5127,120.5414,164600.0],["2024-08-14",120.3527,120.3527,116.5114,116.5775,134800.0],["2024-08-15",119.6826,122.4479,118.333,121.0039,134700.0],["2024-08-16",120.6547,122.514,119.7203,120.2866,129400.0],["2024-08-19",120.834,121.1266,118.5689,118.5972,95900.0],["2024-08-20",118.0498,118.4745,116.5775,117.0683,128400.0],["2024-08-21",118.2669,119.0031,117.3609,118.1348,153800.0],["2024-08-22",117.7856,118.9087,115.0108,115.6526,97500.0],["2024-08-23",116.1528,118.9653,115.4355,118.5972,159300.0],["2024-08-26",119.3617,119.3617,117.191,117.9271,86200.0],["2024-08-27",117.5685,117.9271,116.6719,117.1438,79600.0],["2024-08-28",117.0683,117.7667,115.8696,117.5685,81100.0],["2024-08-29",117.9743,120.2772,117.6723,118.9653,121400.0],["2024-08-30",119.8336,122.6933,118.9842,121.5985,178900.0],["2024-09-03",120.7868,120.7868,118.1064,118.484,89100.0],["2024-09-04",117.946,119.1163,115.8319,116.6153,78100.0],["2024-09-05",117.1343,117.6534,115.0297,115.4638,94300.0],["2024-09-06",115.2562,116.1905,111.8113,111.9812,118400.0],["2024-09-09",112.4814,112.7834,110.1031,110.8015,155500.0],["2024-09-10",110.6033,111.6509,106.394,108.4231,214300.0],["2024-09-11",108.0173,109.499,105.1859,108.9139,164800.0],["2024-09-12",109.5179,109.7161,107.0829,109.2914,82400.0],["2024-09-13",110.7923,112.6352,110.2223,111.6568,105700.0],["2024-09-16",112.1507,113.5187,111.8658,113.1672,83900.0],["2024-09-17",113.6422,115.1621,111.7518,111.9513,142700.0],["2024-09-18",112.4262,116.4445,112.4262,112.9297,113600.0],["2024-09-19",115.5516,115.5516,112.2837,113.2717,146800.0],["2024-09-20",113.2717,115.0196,112.3502,113.5092,466600.0],["2024-09-23",113.5092,114.9436,113.3572,114.8106,127100.0],["2024-09-24",115.0671,117.8409,115.0671,117.3375,224300.0],["2024-09-25",117.423,117.7649,114.9436,116.8435,224600.0],["2024-09-26",118.7244,121.6597,118.2589,120.8143,146800.0],["2024-09-27",121.8022,123.8446,121.6502,121.8212,146800.0],["2024-09-30",121.5172,123.7496,121.2987,122.9991,171900.0],["2024-10-01",122.7806,125.0795,119.6268,124.5855,257100.0],["2024-10-02",124.2151,125.203,118.9524,119.4748,177000.0],["2024-10-03",118.6009,119.8263,115.4376,116.188,104900.0],["2024-10-04",117.8599,118.3444,116.739,117.7744,111900.0],["2024-10-07",117.6794,118.1354,116.3305,116.8435,89900.0],["2024-10-08",117.1095,117.6889,113.2337,115.4281,126900.0],["2024-10-09",115.1716,117.366,114.2881,116.834,113700.0],["2024-10-10",115.808,116.948,115.0101,116.2165,86400.0],["2024-10-11",116.131,118.0784,116.131,117.9169,101900.0],["2024-10-14",117.271,117.8599,115.3426,115.8175,137000.0],["2024-10-15",115.0006,115.0006,112.2743,112.3312,136800.0],["2024-10-16",112.9107,113.7847,111.9133,112.1697,109400.0],["2024-10-17",112.5022,114.5921,110.9348,114.3736,135100.0],["2024-10-18",114.5446,114.9056,113.0152,114.5826,114800.0],["2024-10-21",114.8296,115.3521,113.2622,113.3287,102900.0],["2024-10-22",114.9246,116.055,113.8891,114.2121,145000.0],["2024-10-23",113.4712,116.2735,113.4712,115.1811,118700.0],["2024-10-24",115.4756,115.4756,113.3097,115.2381,96100.0],["2024-10-25",115.4185,116.207,114.3071,115.6085,73700.0],["2024-10-28",115.9125,119.0664,115.9125,118.1829,130700.0],["2024-10-29",117.6604,118.9429,116.207,118.7434,110300.0],["2024-10-30",118.3159,119.9403,117.5465,117.8694,112000.0],["2024-10-31",117.4039,117.4039,115.0101,115.0101,178200.0],["2024-11-01",115.5611,117.214,114.7251,115.5991,232700.0],["2024-11-04",115.903,118.6104,115.6845,117.7079,135300.0],["2024-11-05",117.6794,120.2443,117.404,120.1208,143600.0],["2024-11-06",125.317,125.963,121.1277,121.6502,199900.0],["2024-11-07",124.0916,130.8362,118.5439,119.5793,301000.0],["2024-11-08",118.1259,122.5907,118.1259,121.8117,206500.0],["2024-11-11",121.7452,123.7781,121.5742,122.3532,216100.0],["2024-11-12",121.2227,123.1511,119.2943,119.6933,269500.0],["2024-11-13",119.7978,123.7781,119.7978,121.7832,186100.0],["2024-11-14",122.4862,125.1555,120.9758,124.1771,142300.0],["2024-11-15",124.8325,124.8325,117.2805,118.4109,168300.0],["2024-11-18",118.4964,120.1398,117.9264,118.6484,83800.0],["2024-11-19",117.7364,118.8859,116.4065,118.7909,107400.0],["2024-11-20",118.6769,120.9093,118.2209,120.7573,94300.0],["2024-11-21",121.6217,124.5666,120.1588,124.1201,108500.0],["2024-11-22",124.348,127.5399,124.3291,127.3594,169100.0],["2024-11-25",128.2429,132.2896,127.6159,131.4632,202400.0],["2024-11-26",130.9692,130.9692,129.2118,130.5987,152300.0],["2024-11-27",131.1402,132.3751,129.9623,131.1782,124100.0],["2024-11-29",131.3967,131.9381,130.1237,130.7697,82600.0],["2024-12-02",130.7032,133.6386,129.6203,132.9166,137600.0],["2024-12-03",132.5651,132.5651,127.4639,130.3897,163700.0],["2024-12-04",130.8267,135.5479,130.8267,132.5081,187700.0],["2024-12-05",132.5081,133.686,129.7818,130.0098,105500.0],["2024-12-06",131.2542,133.0401,129.5348,129.6298,99400.0],["2024-12-09",130.3517,133.5151,129.5918,130.5037,117300.0],["2024-12-10",130.5037,132.1946,128.5183,131.5012,122400.0],["2024-12-11",132.8976,133.2111,130.2187,131.2352,200500.0],["2024-12-12",131.2352,132.6791,129.0503,130.6557,99800.0],["2024-12-13",130.3612,130.7032,128.1383,129.9907,139500.0],["2024-12-16",129.6946,134.6807,128.0899,130.0863,109100.0],["2024-12-17",129.8857,130.3728,126.7527,127.4309,159100.0],["2024-12-18",128.3574,129.5609,122.1583,123.1516,131200.0],["2024-12-19",123.8394,125.6065,121.7093,124.4794,109600.0],["2024-12-20",123.2854,125.3772,121.2986,122.0436,353700.0],["2024-12-23",122.015,123.9253,120.8306,122.8746,75500.0],["2024-12-24",122.7791,125.9503,121.6138,125.9503,50700.0],["2024-12-26",124.9188,127.2399,124.4603,126.9055,74100.0],["2024-12-27",126.0841,127.0201,123.4382,125.1862,71900.0],["2024-12-30",124.2119,125.5492,121.7953,124.7468,125600.0],["2024-12-31",125.3199,129.5609,124.8041,125.616,90100.0],["2025-01-02",126.4088,127.7079,122.5021,122.932,68600.0],["2025-01-03",123.3045,125.0238,122.2633,124.231,105400.0],["2025-01-06",124.422,127.7174,124.422,124.5462,174300.0],["2025-01-07",125.0143,127.555,123.486,125.2435,121000.0],["2025-01-08",124.7086,126.2082,122.8269,125.7689,115000.0],["2025-01-10",123.8107,125.3677,122.1965,123.0848,118800.0],["2025-01-13",122.483,123.6101,121.5087,123.0848,112000.0],["2025-01-14",123.5624,125.5778,122.5117,125.3008,106000.0],["2025-01-15",127.5264,128.1472,125.9694,126.9724,69700.0],["2025-01-16",128.2045,132.1399,127.6696,131.6719,117800.0],["2025-01-17",132.3883,133.4867,129.9908,132.3787,127200.0],["2025-01-21",132.9805,137.2024,131.7101,136.8585,132800.0],["2025-01-22",136.5337,138.148,133.1428,138.0047,138400.0],["2025-01-23",135.4448,137.3934,133.9739,135.4544,125000.0],["2025-01-24",134.7762,135.7601,133.4772,134.5947,116800.0],["2025-01-27",134.4992,137.871,134.4992,137.0304,122500.0],["2025-01-28",136.4096,137.4889,134.8431,134.9864,89800.0],["2025-01-29",135.4544,136.5528,132.8658,133.7542,95000.0],["2025-01-30",135.4066,138.0047,135.1296,136.8681,97600.0],["2025-01-31",135.9416,136.3141,133.5345,134.6998,91300.0],["2025-02-03",132.0348,133.6109,130.86,132.8276,86600.0],["2025-02-04",132.2928,133.2193,130.8982,131.6241,112600.0],["2025-02-05",132.0921,132.7894,130.1722,132.7894,94900.0],["2025-02-06",133.5154,134.5565,131.2134,132.6653,113500.0],["2025-02-07",131.9298,131.9298,128.4816,129.7424,114800.0],["2025-02-10",130.6116,131.2898,128.9305,129.2457,129100.0],["2025-02-11",128.9591,133.4294,128.6248,132.4169,152500.0],["2025-02-12",130.2391,131.8533,129.5609,129.8952,136900.0],["2025-02-13",130.9841,134.1267,130.9555,133.6777,105600.0],["2025-02-14",133.7064,134.824,126.5807,126.81,217600.0],["2025-02-18",126.4661,131.9298,126.4661,128.7777,119700.0],["2025-02-19",127.3926,129.5514,126.2846,128.0995,120600.0],["2025-02-20",127.3926,129.112,126.9724,128.5389,114400.0],["2025-02-21",128.3765,129.7806,128.1186,128.2523,169500.0],["2025-02-24",130.1436,132.4456,128.3287,131.6528,145600.0],["2025-02-25",132.4169,133.7255,130.1722,132.8276,192600.0],["2025-02-26",133.2861,139.5139,131.0319,138.062,310300.0],["2025-02-27",136.9636,141.5103,133.6205,134.0025,364800.0],["2025-02-28",134.1267,136.8394,131.6145,132.6939,414200.0],["2025-03-03",136.5911,139.4566,128.8445,128.9974,221600.0],["2025-03-04",127.5932,129.0547,126.3133,126.81,171900.0],["2025-03-05",126.7527,128.9305,125.5396,127.1348,239200.0],["2025-03-06",125.616,127.5741,125.1098,125.7784,308500.0],["2025-03-07",125.8071,130.1818,125.7975,128.8159,289700.0],["2025-03-10",128.9018,129.7806,121.1362,121.4514,374800.0],["2025-03-11",121.184,125.3295,121.0598,123.0943,285800.0],["2025-03-12",126.084,126.084,121.3177,123.1325,221400.0],["2025-03-13",122.9988,126.3324,118.6623,119.0921,203600.0],["2025-03-14",119.2075,122.7837,119.2075,122.303,180100.0],["2025-03-17",120.7841,126.8214,119.2555,120.0919,297300.0],["2025-03-18",119.3613,121.0052,116.6695,116.9291,275400.0],["2025-03-19",116.6599,119.0152,115.9966,117.8135,206000.0],["2025-03-20",118.4769,119.717,115.564,115.5832,200100.0],["2025-03-21",114.4007,115.0352,112.007,113.8143,2542300.0],["2025-03-24",115.6889,116.6887,113.3048,116.333,262300.0],["2025-03-25",116.3042,117.4386,113.2952,113.9777,353900.0],["2025-03-26",115.7947,116.2754,113.324,114.42,256600.0],["2025-03-27",114.9583,117.3713,113.9681,116.7945,251500.0],["2025-03-28",116.6118,118.1885,111.6417,112.728,334500.0],["2025-03-31",112.3531,112.3531,108.7095,109.469,341700.0],["2025-04-01",109.9112,111.3148,108.6903,109.5075,479400.0],["2025-04-02",109.0652,110.3823,107.6713,110.0554,495500.0],["2025-04-03",105.4121,105.4121,98.5288,102.5665,518100.0],["2025-04-04",103.4798,103.8259,97.0195,100.0958,466800.0],["2025-04-07",94.9911,102.7395,94.9911,99.221,420600.0],["2025-04-08",103.9989,105.7486,93.8759,95.8467,377900.0],["2025-04-09",95.366,106.1908,95.3468,104.3354,409100.0],["2025-04-10",102.0089,102.4896,98.0578,100.4323,319100.0],["2025-04-11",100.067,102.182,98.3846,101.9993,201700.0],["2025-04-14",102.7972,104.4796,100.7207,101.8359,237000.0],["2025-04-15",100.9803,101.7205,98.7211,100.5765,231400.0],["2025-04-16",100.9707,100.9707,97.4906,98.4904,147300.0],["2025-04-17",98.4904,100.4515,98.4904,99.9997,132700.0],["2025-04-21",98.7788,101.0764,98.202,100.9803,239700.0],["2025-04-22",101.807,102.6722,100.1054,101.6724,263800.0],["2025-04-23",104.5661,106.9599,101.7686,103.499,182800.0],["2025-04-24",103.8259,106.1716,102.9318,103.1145,353200.0],["2025-04-25",102.0282,104.2585,101.4417,104.2585,368100.0],["2025-04-28",103.9124,106.2581,103.326,103.9412,420500.0],["2025-04-29",103.5952,106.037,103.2683,105.7005,170500.0],["2025-04-30",104.3835,105.489,101.0668,104.9795,186100.0],["2025-05-01",107.1906,107.1906,104.2681,104.8257,157300.0],["2025-05-02",108.4404,109.594,105.0276,108.6518,246300.0],["2025-05-05",108.027,109.3536,106.0274,106.1043,231900.0],["2025-05-06",104.5084,116.1888,104.5084,115.3621,449800.0],["2025-05-07",114.8814,115.5928,112.0262,115.0833,313900.0],["2025-05-08",116.3042,117.5636,114.3142,115.189,536300.0],["2025-05-09",114.9199,116.1216,113.7662,114.3719,287000.0],["2025-05-12",118.6787,119.7843,115.7755,118.1019,522700.0],["2025-05-13",118.0923,120.688,117.0829,119.8708,214800.0],["2025-05-14",119.3229,120.563,116.4773,119.3613,143400.0],["2025-05-15",118.7941,120.2938,117.7558,120.2457,155200.0],["2025-05-16",120.5341,122.1108,120.1688,121.832,126500.0],["2025-05-19",120.39,123.7355,119.2459,123.2163,258600.0],["2025-05-20",122.7549,125.1967,121.582,125.014,162500.0],["2025-05-21",123.5336,127.0713,123.5336,125.9369,219100.0],["2025-05-22",125.4659,126.7253,122.6683,126.1773,254900.0],["2025-05-23",123.8123,125.687,123.8123,124.9756,246100.0],["2025-05-27",125.8216,128.2442,125.0621,128.1865,190400.0],["2025-05-28",128.0615,129.0806,126.4465,128.1288,246600.0],["2025-05-29",128.5902,130.3591,127.6097,129.84,319900.0],["2025-05-30",129.6093,131.4839,128.5807,130.9552,294700.0],["2025-06-02",130.7533,131.955,128.3403,131.0513,162300.0],["2025-06-03",130.5899,132.3491,128.9556,131.4743,164800.0],["2025-06-04",132.7241,133.0606,131.4647,131.8204,182000.0],["2025-06-05",131.359,132.2819,127.7539,131.3782,161600.0],["2025-06-06",132.6471,132.8586,131.3589,132.5991,128300.0],["2025-06-09",133.1759,134.3392,132.628,133.1759,154400.0],["2025-06-10",133.9162,135.5216,133.6662,134.1277,124600.0],["2025-06-11",134.1084,135.9542,133.2913,135.3486,140600.0],["2025-06-12",134.1949,137.0982,132.676,136.0119,148000.0],["2025-06-13",134.4843,136.8143,131.3325,131.5452,203400.0],["2025-06-16",133.0824,136.0602,132.7924,133.0051,178600.0],["2025-06-17",131.7482,134.2329,130.6267,130.8394,186900.0],["2025-06-18",131.3905,131.8062,128.1613,128.3934,259500.0],["2025-06-20",129.2538,129.9983,125.9377,127.8616,335100.0],["2025-06-23",126.7014,130.269,126.7014,130.2593,181300.0],["2025-06-24",131.2938,131.8739,129.1958,129.2248,150600.0],["2025-06-25",128.8284,129.9693,127.9776,128.7028,136700.0],["2025-06-26",128.7124,129.7469,126.3437,128.3257,209200.0],["2025-06-27",128.5771,129.6889,125.9376,127.5329,326700.0],["2025-06-30",128.229,129.3215,125.9377,126.9528,234900.0],["2025-07-01",126.421,132.367,126.0247,129.9403,232500.0],["2025-07-02",130.414,132.8504,129.0895,132.8504,211100.0],["2025-07-03",133.4305,135.2965,132.3477,133.9526,114400.0],["2025-07-07",133.9429,134.32,131.0231,131.5355,196700.0],["2025-07-08",132.3573,133.5658,130.5784,130.9651,220600.0],["2025-07-09",130.9651,131.2262,129.2152,130.5397,194900.0],["2025-07-10",130.5784,134.3876,130.5107,131.9609,190700.0],["2025-07-11",131.1295,131.7579,129.6116,131.1198,147300.0],["2025-07-14",130.9844,131.4968,129.0701,129.2345,102700.0],["2025-07-15",129.1088,129.4955,126.6434,126.9238,135100.0],["2025-07-16",127.997,129.4666,126.8368,128.8865,156200.0],["2025-07-17",128.7318,130.6267,125.8893,126.1407,211400.0],["2025-07-18",127.2429,127.3299,123.2982,125.2029,216200.0],["2025-07-21",125.2029,127.5039,124.5164,124.8161,172000.0],["2025-07-22",124.3424,128.7704,124.3424,128.2483,199000.0],["2025-07-23",129.1765,129.5245,127.2912,127.8326,115000.0],["2025-07-24",120.8812,122.6698,114.0071,117.9517,644300.0],["2025-07-25",118.4932,120.0884,116.9656,117.0333,180800.0],["2025-07-28",117.4877,121.2679,117.304,120.9392,293100.0],["2025-07-29",121.2099,123.0179,116.2791,118.8509,347600.0],["2025-07-30",119.0346,124.3521,117.304,118.7059,263000.0],["2025-07-31",117.739,120.0497,115.9214,116.5982,234300.0],["2025-08-01",115.6024,115.6024,113.021,114.3939,221100.0],["2025-08-04",115.7474,116.4725,114.8193,115.9698,196200.0],["2025-08-05",116.6562,118.5899,113.6204,114.5679,362300.0],["2025-08-06",112.4119,117.8551,109.8305,116.6755,438100.0],["2025-08-07",116.0471,116.0471,112.7986,113.224,241000.0],["2025-08-08",113.7364,114.9159,111.7544,111.9768,180900.0],["2025-08-11",111.9768,112.8566,110.5169,111.2324,377400.0],["2025-08-12",112.1508,114.2778,111.9478,112.6052,195000.0],["2025-08-13",112.9726,115.5927,112.1122,114.3358,215000.0],["2025-08-14",112.905,114.2295,110.0238,111.1937,203000.0],["2025-08-15",111.9671,111.9671,108.6896,109.057,237900.0],["2025-08-18",109.057,111.5804,109.057,109.2697,265700.0],["2025-08-19",109.4631,109.8788,107.3458,108.3609,280600.0],["2025-08-20",108.1869,110.3429,107.5391,109.5211,473400.0],["2025-08-21",108.5736,109.2214,107.075,107.9645,192800.0],["2025-08-22",109.057,112.8663,109.057,112.2959,237400.0],["2025-08-25",112.1798,112.5859,110.7586,111.184,148900.0],["2025-08-26",111.7351,112.1702,109.5984,110.2462,200300.0],["2025-08-27",109.9852,112.6149,109.4631,112.1702,126100.0],["2025-08-28",112.3442,113.021,110.2269,112.6633,207200.0],["2025-08-29",112.5666,113.3303,110.6619,111.126,128200.0],["2025-09-02",110.2849,110.7006,108.5349,110.1495,189000.0],["2025-09-03",110.6329,112.1992,108.854,109.9175,257400.0],["2025-09-04",109.7918,110.894,109.3567,110.6716,141200.0],["2025-09-05",111.5804,111.7448,108.7573,109.3471,141000.0],["2025-09-08",109.3471,110.3235,107.9162,109.9562,238300.0],["2025-09-09",109.9562,112.2572,109.3664,112.1122,317900.0],["2025-09-10",111.4257,111.8995,104.1939,104.3293,406200.0],["2025-09-11",104.687,105.9922,104.1069,104.9287,289400.0],["2025-09-12",105.3638,105.3638,102.618,103.1691,263600.0],["2025-09-15",104.114,105.0979,102.2827,103.4321,340300.0],["2025-09-16",103.2276,103.8412,101.1819,102.2827,434600.0],["2025-09-17",102.2827,103.8315,100.6364,100.8117,458200.0],["2025-09-18",101.2209,102.1463,100.3247,101.4741,397500.0],["2025-09-19",101.0358,101.7469,98.1621,98.7856,477500.0],["2025-09-22",98.7661,99.6915,98.5031,98.883,197100.0],["2025-09-23",99.409,100.7728,98.542,99.3311,214400.0],["2025-09-24",98.9999,99.9935,97.9965,98.1719,341100.0],["2025-09-25",98.3667,99.0291,96.5646,97.2952,338600.0],["2025-09-26",97.1685,98.7369,97.1685,98.6102,169100.0],["2025-09-29",98.7466,98.883,97.5874,97.6458,302400.0],["2025-09-30",97.8699,97.9965,95.4638,95.834,257600.0],["2025-10-01",95.6879,96.2236,91.1679,91.8109,390100.0],["2025-10-02",91.5868,91.9375,90.0672,91.6647,244900.0],["2025-10-03",91.6745,92.7558,91.6745,92.0544,272200.0],["2025-10-06",91.996,92.5804,90.9536,90.9926,231000.0],["2025-10-07",91.4115,92.0252,90.6614,91.3822,306700.0],["2025-10-08",91.694,93.2136,91.2751,92.4148,164000.0],["2025-10-09",92.2103,92.6194,90.2328,91.5381,202900.0],["2025-10-10",91.431,91.6745,88.8301,90.0672,193500.0],["2025-10-13",90.3984,92.522,89.4632,90.1061,283900.0],["2025-10-14",89.395,91.5771,88.7034,91.4602,211700.0],["2025-10-15",92.0544,94.6553,91.5965,92.5901,287800.0],["2025-10-16",93.1746,95.3567,92.5512,93.5156,423500.0],["2025-10-17",93.6909,96.3308,93.0382,95.8242,184200.0],["2025-10-20",96.136,96.4964,94.4215,96.2723,254500.0],["2025-10-21",95.2787,97.3828,94.4215,96.662,229500.0],["2025-10-22",96.662,98.1232,95.7853,96.4574,202700.0],["2025-10-23",96.6035,97.1977,95.2398,95.4736,220400.0],["2025-10-24",95.8242,96.5548,93.4863,93.9929,184300.0],["2025-10-27",94.1877,94.4605,92.8045,93.4961,213100.0],["2025-10-28",92.3271,93.6325,90.6906,93.4279,255600.0],["2025-10-29",92.7558,93.6032,88.9859,89.3269,204600.0],["2025-10-30",88.9469,90.4373,86.9987,87.0961,216200.0],["2025-10-31",86.5701,87.3104,85.3719,86.8428,233300.0],["2025-11-03",86.6772,88.5378,85.2063,88.2358,345900.0],["2025-11-04",87.9339,88.4112,86.5311,87.2617,243400.0],["2025-11-05",86.911,89.8139,86.6285,88.8885,225600.0],["2025-11-06",87.7488,89.9211,84.5926,85.4693,207100.0],["2025-11-07",85.3622,85.9954,84.2614,85.1186,201500.0],["2025-11-10",85.2355,86.6188,83.94,84.7874,302000.0],["2025-11-11",85.5473,85.9954,84.4173,85.4011,245300.0],["2025-11-12",85.4888,86.8915,84.8459,86.2681,179800.0],["2025-11-13",86.2097,87.7877,84.8946,85.2161,148200.0],["2025-11-14",85.1966,86.3948,83.862,85.1674,212700.0],["2025-11-17",85.0407,85.1771,81.417,81.6508,278600.0],["2025-11-18",81.8261,84.2127,80.9786,83.5893,334500.0],["2025-11-19",81.1637,81.9041,75.2118,78.1926,563200.0],["2025-11-20",78.8453,80.063,76.4879,78.9135,426800.0],["2025-11-21",80.248,81.8066,77.842,78.5239,446000.0],["2025-11-24",78.9038,79.2155,77.3159,77.5108,341700.0],["2025-11-25",78.2998,80.2286,77.6959,78.2316,371600.0],["2025-11-26",78.0271,79.5175,77.9978,78.8258,347600.0],["2025-11-28",78.7674,79.3616,78.4264,79.1668,148100.0],["2025-12-01",78.5823,79.9753,78.0076,78.7382,258800.0],["2025-12-02",79.6538,79.9461,77.4426,78.6602,299900.0],["2025-12-03",78.6602,80.2481,78.6602,79.9169,337000.0],["2025-12-04",80.4136,80.9494,79.4882,80.0045,165500.0],["2025-12-05",79.6246,81.4462,79.3031,80.6085,210900.0],["2025-12-08",80.7156,80.9007,78.9525,79.1765,334400.0],["2025-12-09",79.5369,81.4267,78.9914,79.6831,247100.0],["2025-12-10",79.8194,81.7579,79.3908,80.6961,509000.0],["2025-12-11",80.5987,82.3327,80.4526,80.6669,232000.0],["2025-12-12",81.1929,82.2742,80.55,82.0209,254200.0],["2025-12-15",82.2373,83.0536,80.9588,81.8046,289100.0],["2025-12-16",82.2963,84.6861,81.6177,82.1685,448800.0],["2025-12-17",82.1685,84.9418,82.1685,83.7223,266500.0],["2025-12-18",83.8109,84.3518,81.7259,82.3652,237900.0],["2025-12-19",81.9226,82.788,80.5752,82.7782,662400.0],["2025-12-22",82.4438,83.7027,82.1095,82.7979,557300.0],["2025-12-23",82.8569,84.1059,81.5981,82.8667,205400.0],["2025-12-24",82.6209,84.4698,82.6209,83.86,129600.0],["2025-12-26",83.4765,84.6763,83.388,84.2337,187300.0],["2025-12-29",84.0764,84.755,83.1421,83.2699,295000.0],["2025-12-30",83.1519,83.9485,82.7684,83.2404,209100.0],["2025-12-31",82.9454,84.037,82.9454,83.4273,324200.0],["2026-01-02",83.6732,84.7353,82.7094,84.0272,383900.0],["2026-01-05",83.6437,86.4367,83.6437,84.2337,374300.0],["2026-01-06",84.3321,86.9186,84.3321,86.4367,285600.0],["2026-01-07",86.4367,86.476,83.5748,84.1452,204800.0],["2026-01-08",83.4273,87.1841,83.4273,86.7416,141500.0],["2026-01-09",86.8301,88.5216,85.4926,86.9186,208900.0],["2026-01-12",86.7809,88.2954,85.2664,87.8234,288300.0],["2026-01-13",87.8136,88.4626,86.2007,86.3384,234700.0],["2026-01-14",86.5252,89.4264,86.1908,89.2887,213700.0],["2026-01-15",88.9445,89.8001,86.8596,88.9249,211400.0],["2026-01-16",88.5216,90.4787,87.253,88.443,196400.0],["2026-01-20",87.3612,89.8395,87.2628,89.7903,175500.0],["2026-01-21",90.0067,91.0983,89.3773,90.9508,213800.0],["2026-01-22",95.2289,98.4743,93.5176,96.2713,309300.0],["2026-01-23",95.9075,97.658,95.4747,97.127,141600.0],["2026-01-26",96.9303,97.0286,94.5995,96.6647,218600.0],["2026-01-27",96.2123,96.6844,94.9535,95.1305,203500.0],["2026-01-28",96.1238,96.1238,93.2423,93.6652,125100.0],["2026-01-29",93.8127,96.3008,91.8458,93.97,266600.0],["2026-01-30",93.9897,96.2418,93.9897,95.9566,198900.0],["2026-02-02",96.0648,97.7465,95.3862,96.5172,149800.0],["2026-02-03",95.7304,97.7269,95.0814,96.2615,272000.0],["2026-02-04",96.9008,99.8905,96.8123,98.5923,148000.0],["2026-02-05",98.7497,100.3724,97.8547,99.2906,274600.0],["2026-02-06",99.3299,101.9263,99.3299,100.6773,376000.0],["2026-02-09",100.5691,100.9821,96.7532,98.3956,279200.0],["2026-02-10",98.4448,101.3559,97.4122,98.9365,223300.0],["2026-02-11",99.2316,99.4086,97.5302,99.2611,120000.0],["2026-02-12",99.2611,100.7068,98.494,98.7005,282000.0],["2026-02-13",99.0447,101.6116,98.5136,100.5494,153400.0],["2026-02-17",101.0706,101.0903,98.5825,99.0841,154900.0],["2026-02-18",99.4086,100.3822,97.8449,99.4578,211800.0],["2026-02-19",99.5463,102.0836,99.025,99.4774,367100.0],["2026-02-20",99.5069,102.0836,98.4546,101.7001,179200.0],["2026-02-23",101.1395,101.3264,97.304,100.0183,289500.0],["2026-02-24",99.9495,102.0246,99.1824,101.2673,212500.0],["2026-02-25",100.7068,100.7068,94.9043,99.9298,519600.0],["2026-02-26",100.8248,103.2638,100.4609,102.477,259000.0],["2026-02-27",101.3854,101.405,98.1989,99.1136,339400.0],["2026-03-02",97.5007,97.9826,95.6518,97.54,275400.0],["2026-03-03",95.8976,96.3009,92.3178,93.9209,303400.0],["2026-03-04",93.9209,94.6191,89.0134,92.544,418400.0],["2026-03-05",92.3276,95.1502,91.8163,94.2946,359600.0],["2026-03-06",94.1569,94.1569,91.9048,93.0161,205000.0],["2026-03-09",91.6687,91.9933,88.8659,91.6097,232600.0],["2026-03-10",91.1377,93.4193,91.1278,92.4653,212300.0],["2026-03-11",92.2588,93.0554,90.6951,92.3473,182700.0],["2026-03-12",91.3442,91.3442,87.5972,89.3182,188600.0],["2026-03-13",90.223,94.6191,88.7675,89.9772,256100.0],["2026-03-16",91.0884,92.1996,90.2748,90.4832,223400.0],["2026-03-17",91.1777,93.2512,89.2926,89.5009,204300.0],["2026-03-18",88.6973,92.3087,87.348,87.4075,253900.0],["2026-03-19",86.8619,89.6795,86.6436,89.1041,206900.0],["2026-03-20",89.0743,90.1954,88.36,89.2529,993800.0],["2026-03-23",90.9296,92.269,89.6895,89.9772,261800.0],["2026-03-24",89.1735,90.5228,88.7271,89.4216,206500.0],["2026-03-25",89.62,91.0189,89.1537,90.5427,242000.0],["2026-03-26",89.8482,91.515,89.8482,90.761,216900.0],["2026-03-27",90.2847,91.9118,87.3182,89.8184,364900.0],["2026-03-30",90.2252,91.0487,89.3918,89.7291,232600.0],["2026-03-31",90.1657,90.2847,87.7945,90.126,303600.0],["2026-04-01",90.1558,92.5865,90.0863,91.8126,263900.0],["2026-04-02",90.8701,91.5944,88.3897,89.8978,435500.0],["2026-04-06",89.3521,90.4236,87.1694,89.9573,379800.0],["2026-04-07",89.749,90.1657,88.3997,89.6299,447600.0],["2026-04-08",93.2612,93.5092,89.62,89.8383,386400.0],["2026-04-09",88.9652,91.4654,87.8242,90.9594,218400.0],["2026-04-10",90.9594,92.4774,90.3046,92.269,211000.0],["2026-04-13",92.1996,94.7494,91.3662,94.7394,248900.0],["2026-04-14",94.8188,96.1681,94.8188,95.3645,150700.0],["2026-04-15",95.2454,95.4042,92.7552,93.1719,156400.0],["2026-04-16",92.5071,94.3327,92.5071,93.2909,201400.0],["2026-04-17",94.3624,98.2219,94.3624,98.0532,241900.0],["2026-04-20",97.5274,97.9639,96.0788,97.2396,157200.0],["2026-04-21",97.2396,97.9441,94.3327,94.4517,177000.0],["2026-04-22",94.1342,94.5509,90.7114,91.2372,238700.0],["2026-04-23",91.1082,92.5667,89.8879,90.4336,146300.0],["2026-04-24",90.9296,92.0507,89.1735,90.4732,315000.0],["2026-04-27",90.6518,92.3087,90.0367,90.5625,384000.0],["2026-04-28",91.1082,93.8564,90.3939,91.4455,354100.0],["2026-04-29",90.6816,91.5844,89.0247,89.7093,234800.0],["2026-04-30",88.8957,90.7808,87.5762,90.503,214700.0],["2026-05-01",91.6043,92.4079,90.3542,91.009,236200.0],["2026-05-04",90.4931,91.3562,88.8858,89.0247,168100.0],["2026-05-05",89.0247,91.4455,88.8164,90.9792,304800.0],["2026-05-06",95.2752,96.3566,90.3839,94.0648,351300.0],["2026-05-07",93.2314,93.9358,90.9098,93.1719,277000.0],["2026-05-08",93.5389,94.6898,92.8742,93.7374,192500.0],["2026-05-11",93.5389,93.5389,89.3918,89.5406,353900.0],["2026-05-12",90.1855,90.9495,88.8957,89.4613,361000.0],["2026-05-13",89.2231,90.5923,86.0384,88.0623,247700.0],["2026-05-14",88.3501,89.1735,86.9511,87.0305,164200.0],["2026-05-15",87.2488,87.2488,84.947,85.4828,175200.0],["2026-05-18",85.4828,87.9631,85.4431,86.6733,216800.0],["2026-05-19",87.1099,87.6952,85.5423,85.8102,203500.0],["2026-05-20",85.83,89.6696,84.947,89.5605,249100.0],["2026-05-21",88.8064,90.88,87.7548,90.4435,260500.0],["2026-05-22",90.8304,94.2136,90.7014,91.9019,347700.0],["2026-05-26",92.0904,92.3583,91.1479,91.9515,158600.0],["2026-05-27",92.5766,95.7911,92.5766,94.3724,223400.0],["2026-05-28",93.7374,96.0788,92.0309,95.6423,178300.0],["2026-05-29",95.4935,96.2376,93.5687,93.6283,175300.0],["2026-06-01",94.2632,95.4439,89.878,91.6737,351900.0],["2026-06-02",91.8126,92.9139,90.1855,91.0288,233200.0],["2026-06-03",90.4236,90.8106,87.0206,87.6159,196300.0],["2026-06-04",88.9354,89.62,87.1893,88.1814,187600.0],["2026-06-05",88.1814,90.8503,87.973,90.5526,232300.0],["2026-06-08",90.5526,92.1698,90.5526,91.6638,239500.0],["2026-06-09",92.0309,96.2574,92.0309,96.0987,187700.0],["2026-06-10",95.553,98.7179,94.9577,97.5869,299300.0],["2026-06-11",97.5869,100.0573,97.2992,99.3628,276900.0],["2026-06-12",99.3628,101.7043,99.3628,100.98,240200.0],["2026-06-15",101.06,103.13,99.01,99.42,191500.0],["2026-06-16",99.88,100.99,96.63,100.17,154300.0],["2026-06-17",100.17,101.38,96.39,96.59,190500.0],["2026-06-18",97.26,99.98,97.26,99.09,525300.0],["2026-06-22",98.46,99.51,96.13,97.75,439000.0],["2026-06-23",98.7,100.31,98.04,99.42,238100.0],["2026-06-24",100.31,104.7,100.29,104.25,242800.0],["2026-06-25",103.31,105.0,102.89,104.36,287400.0],["2026-06-26",104.1,108.69,104.1,107.97,830900.0],["2026-06-29",107.45,110.12,104.51,109.97,365000.0],["2026-06-30",108.82,112.36,106.86,111.86,447100.0],["2026-07-01",112.18,116.15,112.18,115.66,390600.0],["2026-07-02",116.33,119.75,116.29,119.39,527000.0],["2026-07-06",119.39,121.35,117.98,121.07,281633.077774],["2026-07-07",121.5,124.33,120.525,122.25,411079.578216],["2026-07-08",121.15,121.2,114.98,115.62,683843.111536],["2026-07-09",115.6,118.67,113.975,118.41,407298.064408],["2026-07-10",118.7,121.66,118.45,119.28,171286.011961],["2026-07-13",119.01,121.59,117.01,118.47,207939.200214],["2026-07-14",118.41,120.1,116.41,117.8,519473.399293],["2026-07-15",117.15,122.11,116.85,120.35,418701.985494],["2026-07-16",120.35,123.14,118.85,122.72,198156.943408],["2026-07-17",122.31,124.945,120.635,123.23,218430.392425],["2026-07-20",123.58,124.7654,122.85,124.4,318570.320077],["2026-07-21",123.53,123.77,121.595,122.82,204460.138168],["2026-07-22",122.82,124.48,121.0187,122.22,147298.331822],["2026-07-23",119.13,120.28,115.59,119.75,240980.623178],["2026-07-24",120.22,123.59,119.945,122.55,171456.028429],["2026-07-27",123.32,125,120.925,124.7,225087.930221],["2026-07-28",127.2,129.29,126,127.67,270481.889745],["2026-07-29",126.03,127.7,121.986,127.03,256347.725511],["2026-07-30",126.72,126.77,123.375,125.57,173867.058571],["2026-07-31",124.66,125.205,122.15,124.55,268220.218301],["2026-08-03",126.5,128.06,124.36,124.92,292227.867765],["2026-08-04",124.54,129,123.635,128.55,368171.098233],["2026-08-05",124.3,128.275,120.65,123.37,375276.06964],["2026-08-06",123.91,125.14,118.71,119,317684.858028],["2026-08-07",118.88,123.12,117.6575,122.97,319197.594051],["2026-08-10",117.98,118.79,116.652791,118.29,77525.184214],["2026-08-11",119.29,120.91,115,120.04,218731.50266],["2026-08-12",120.97,120.97,116.09,118.08,374749.714083],["2026-08-13",118.63,120.86,115.17,115.48,174089.807499],["2026-08-14",113.53,115.6258,111.8816,114.63,156664.703001]]}