{"t":"MYE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1303,0.1404,0.1303,0.1303,15576.0],["1980-03-18",0.1278,0.1278,0.1178,0.1178,71203.0],["1980-03-19",0.1203,0.1303,0.1203,0.1203,60078.0],["1980-03-20",0.1278,0.1379,0.1278,0.1278,115705.0],["1980-03-21",0.1379,0.1479,0.1379,0.1379,151307.0],["1980-03-24",0.1379,0.1479,0.1379,0.1379,66753.0],["1980-03-25",0.1379,0.1479,0.1379,0.1379,11125.0],["1980-03-26",0.1379,0.1454,0.1354,0.1354,28926.0],["1980-03-27",0.1328,0.1328,0.1228,0.1228,33376.0],["1980-03-28",0.1228,0.1328,0.1228,0.1228,11125.0],["1980-03-31",0.1253,0.1354,0.1253,0.1253,11125.0],["1980-04-01",0.1328,0.1429,0.1328,0.1328,33376.0],["1980-04-02",0.1354,0.1454,0.1354,0.1354,4450.0],["1980-04-03",0.1354,0.1354,0.1354,0.1354,0.0],["1980-04-07",0.1354,0.1354,0.1354,0.1354,0.0],["1980-04-08",0.1354,0.1454,0.1354,0.1354,22251.0],["1980-04-09",0.1354,0.1354,0.1354,0.1354,0.0],["1980-04-10",0.1354,0.1354,0.1354,0.1354,0.0],["1980-04-11",0.1429,0.1529,0.1429,0.1429,28926.0],["1980-04-14",0.1429,0.1529,0.1429,0.1429,6675.0],["1980-04-15",0.1429,0.1429,0.1429,0.1429,0.0],["1980-04-16",0.1429,0.1529,0.1429,0.1429,20026.0],["1980-04-17",0.1429,0.1429,0.1429,0.1429,0.0],["1980-04-18",0.1429,0.1429,0.1429,0.1429,0.0],["1980-04-21",0.1429,0.1504,0.1404,0.1404,11125.0],["1980-04-22",0.1454,0.1554,0.1454,0.1454,15576.0],["1980-04-23",0.1454,0.1454,0.1454,0.1454,0.0],["1980-04-24",0.1479,0.1579,0.1479,0.1479,26701.0],["1980-04-25",0.1479,0.1554,0.1454,0.1454,8900.0],["1980-04-28",0.1479,0.1579,0.1479,0.1479,6675.0],["1980-04-29",0.1479,0.1479,0.1479,0.1479,0.0],["1980-04-30",0.1479,0.1579,0.1479,0.1479,11125.0],["1980-05-01",0.1479,0.1554,0.1454,0.1454,11125.0],["1980-05-02",0.1454,0.1454,0.1454,0.1454,0.0],["1980-05-05",0.1454,0.1554,0.1454,0.1454,48952.0],["1980-05-06",0.1454,0.1554,0.1454,0.1454,11125.0],["1980-05-07",0.1454,0.1454,0.1454,0.1454,0.0],["1980-05-08",0.1479,0.1579,0.1479,0.1479,31151.0],["1980-05-09",0.1504,0.1604,0.1504,0.1504,64528.0],["1980-05-12",0.1504,0.1604,0.1504,0.1504,26701.0],["1980-05-13",0.1504,0.1604,0.1504,0.1504,4450.0],["1980-05-14",0.1504,0.1504,0.1504,0.1504,0.0],["1980-05-15",0.1504,0.1604,0.1504,0.1504,115705.0],["1980-05-16",0.1504,0.1604,0.1504,0.1504,55627.0],["1980-05-19",0.1504,0.1579,0.1479,0.1479,2225.0],["1980-05-20",0.1479,0.1479,0.1479,0.1479,0.0],["1980-05-21",0.1479,0.1579,0.1479,0.1479,62303.0],["1980-05-22",0.1479,0.1479,0.1479,0.1479,0.0],["1980-05-23",0.1504,0.1604,0.1504,0.1504,66753.0],["1980-05-27",0.1504,0.1504,0.1504,0.1504,0.0],["1980-05-28",0.1529,0.1629,0.1529,0.1529,28926.0],["1980-05-29",0.1554,0.1654,0.1554,0.1554,15576.0],["1980-05-30",0.1554,0.1654,0.1554,0.1554,11125.0],["1980-06-02",0.1554,0.1654,0.1554,0.1554,11125.0],["1980-06-03",0.1554,0.1654,0.1554,0.1554,35602.0],["1980-06-04",0.1554,0.1554,0.1554,0.1554,0.0],["1980-06-05",0.1554,0.1554,0.1554,0.1554,0.0],["1980-06-06",0.1554,0.1654,0.1554,0.1554,11125.0],["1980-06-09",0.1554,0.1654,0.1554,0.1554,55627.0],["1980-06-10",0.1554,0.1654,0.1554,0.1554,75653.0],["1980-06-11",0.1554,0.1654,0.1554,0.1554,64528.0],["1980-06-12",0.1554,0.1654,0.1554,0.1554,2225.0],["1980-06-13",0.1554,0.1654,0.1554,0.1554,55627.0],["1980-06-16",0.1579,0.1679,0.1579,0.1579,64528.0],["1980-06-17",0.1579,0.1679,0.1579,0.1579,55627.0],["1980-06-18",0.1579,0.1579,0.1579,0.1579,0.0],["1980-06-19",0.1579,0.1679,0.1579,0.1579,22251.0],["1980-06-20",0.1579,0.1654,0.1554,0.1554,117930.0],["1980-06-23",0.1554,0.1654,0.1554,0.1554,15576.0],["1980-06-24",0.1554,0.1554,0.1554,0.1554,0.0],["1980-06-25",0.1554,0.1554,0.1554,0.1554,0.0],["1980-06-26",0.1554,0.1654,0.1554,0.1554,53402.0],["1980-06-27",0.1554,0.1654,0.1554,0.1554,73428.0],["1980-06-30",0.1579,0.1679,0.1579,0.1579,84554.0],["1980-07-01",0.1579,0.1654,0.1554,0.1554,4450.0],["1980-07-02",0.1554,0.1654,0.1554,0.1554,4450.0],["1980-07-03",0.1554,0.1654,0.1554,0.1554,4450.0],["1980-07-07",0.1579,0.1654,0.1579,0.1579,40052.0],["1980-07-08",0.1579,0.1654,0.1579,0.1579,8900.0],["1980-07-09",0.1579,0.1579,0.1579,0.1579,0.0],["1980-07-10",0.1579,0.1654,0.1579,0.1579,4450.0],["1980-07-11",0.1579,0.1629,0.1579,0.1579,40052.0],["1980-07-14",0.1579,0.1629,0.1579,0.1579,4450.0],["1980-07-15",0.1579,0.1629,0.1579,0.1579,22251.0],["1980-07-16",0.1579,0.1629,0.1579,0.1579,20026.0],["1980-07-17",0.1579,0.1604,0.1554,0.1554,26701.0],["1980-07-18",0.1554,0.1629,0.1554,0.1554,66753.0],["1980-07-21",0.1554,0.1629,0.1554,0.1554,22251.0],["1980-07-22",0.1554,0.1604,0.1554,0.1554,13351.0],["1980-07-23",0.1554,0.1604,0.1554,0.1554,4450.0],["1980-07-24",0.1554,0.1629,0.1554,0.1554,37827.0],["1980-07-25",0.1554,0.1629,0.1554,0.1554,13351.0],["1980-07-28",0.1554,0.1629,0.1554,0.1554,8900.0],["1980-07-29",0.1554,0.1629,0.1554,0.1554,71203.0],["1980-07-30",0.1554,0.1629,0.1554,0.1554,28926.0],["1980-07-31",0.1554,0.1554,0.1554,0.1554,0.0],["1980-08-01",0.1604,0.1654,0.1604,0.1604,73428.0],["1980-08-04",0.1604,0.1654,0.1604,0.1604,28926.0],["1980-08-05",0.1654,0.1704,0.1654,0.1654,53402.0],["1980-08-06",0.1654,0.1654,0.1654,0.1654,0.0],["1980-08-07",0.1855,0.193,0.1855,0.1855,106805.0],["1980-08-08",0.188,0.1955,0.188,0.188,80103.0],["1980-08-11",0.188,0.193,0.188,0.188,142406.0],["1980-08-12",0.188,0.193,0.188,0.188,142406.0],["1980-08-13",0.188,0.193,0.188,0.188,22251.0],["1980-08-14",0.188,0.193,0.188,0.188,11125.0],["1980-08-15",0.188,0.193,0.188,0.188,13351.0],["1980-08-18",0.188,0.193,0.188,0.188,42277.0],["1980-08-19",0.188,0.193,0.188,0.188,44502.0],["1980-08-20",0.188,0.193,0.188,0.188,55627.0],["1980-08-21",0.1905,0.198,0.1905,0.1905,77878.0],["1980-08-22",0.193,0.203,0.193,0.193,37827.0],["1980-08-25",0.193,0.2005,0.193,0.193,28926.0],["1980-08-26",0.193,0.2005,0.193,0.193,15576.0],["1980-08-27",0.193,0.2005,0.193,0.193,2225.0],["1980-08-28",0.193,0.2005,0.193,0.193,20026.0],["1980-08-29",0.193,0.193,0.193,0.193,0.0],["1980-09-02",0.193,0.198,0.193,0.193,24476.0],["1980-09-03",0.193,0.198,0.193,0.193,26701.0],["1980-09-04",0.193,0.198,0.193,0.193,89004.0],["1980-09-05",0.193,0.198,0.193,0.193,15576.0],["1980-09-08",0.193,0.198,0.193,0.193,31151.0],["1980-09-09",0.193,0.198,0.193,0.193,26701.0],["1980-09-10",0.193,0.198,0.193,0.193,28926.0],["1980-09-11",0.193,0.198,0.193,0.193,42277.0],["1980-09-12",0.193,0.198,0.193,0.193,22251.0],["1980-09-15",0.193,0.198,0.193,0.193,11125.0],["1980-09-16",0.193,0.198,0.193,0.193,8900.0],["1980-09-17",0.193,0.198,0.193,0.193,37827.0],["1980-09-18",0.2206,0.2356,0.2206,0.2206,68978.0],["1980-09-19",0.2206,0.2356,0.2206,0.2206,28926.0],["1980-09-22",0.2206,0.2356,0.2206,0.2206,75653.0],["1980-09-23",0.2206,0.2356,0.2206,0.2206,53402.0],["1980-09-24",0.2206,0.2356,0.2206,0.2206,6675.0],["1980-09-25",0.2206,0.2356,0.2206,0.2206,55627.0],["1980-09-26",0.2206,0.2356,0.2206,0.2206,46727.0],["1980-09-29",0.2206,0.2206,0.2106,0.2106,42277.0],["1980-09-30",0.2106,0.2206,0.2106,0.2106,40052.0],["1980-10-01",0.2156,0.2256,0.2156,0.2156,24476.0],["1980-10-02",0.2206,0.2356,0.2206,0.2206,28926.0],["1980-10-03",0.2206,0.2356,0.2206,0.2206,106805.0],["1980-10-06",0.2256,0.2356,0.2256,0.2256,13351.0],["1980-10-07",0.2256,0.2356,0.2256,0.2256,55627.0],["1980-10-08",0.2256,0.2306,0.2256,0.2256,15576.0],["1980-10-09",0.2256,0.2356,0.2256,0.2256,64528.0],["1980-10-10",0.2256,0.2356,0.2256,0.2256,22251.0],["1980-10-13",0.2256,0.2356,0.2256,0.2256,22251.0],["1980-10-14",0.2256,0.2356,0.2256,0.2256,8900.0],["1980-10-15",0.2256,0.2356,0.2256,0.2256,17801.0],["1980-10-16",0.2256,0.2356,0.2256,0.2256,22251.0],["1980-10-17",0.2256,0.2306,0.2206,0.2206,146856.0],["1980-10-20",0.2206,0.2306,0.2206,0.2206,8900.0],["1980-10-21",0.2206,0.2306,0.2206,0.2206,51177.0],["1980-10-22",0.2206,0.2406,0.2206,0.2206,33376.0],["1980-10-23",0.2256,0.2406,0.2256,0.2256,75653.0],["1980-10-24",0.2306,0.2507,0.2306,0.2306,2225.0],["1980-10-27",0.2306,0.2456,0.2306,0.2306,33376.0],["1980-10-28",0.2306,0.2456,0.2306,0.2306,31151.0],["1980-10-29",0.2306,0.2456,0.2306,0.2306,42277.0],["1980-10-30",0.2306,0.2456,0.2306,0.2306,8900.0],["1980-10-31",0.2306,0.2306,0.2306,0.2306,0.0],["1980-11-03",0.2306,0.2456,0.2306,0.2306,42277.0],["1980-11-05",0.2306,0.2406,0.2306,0.2306,131281.0],["1980-11-06",0.2306,0.2406,0.2306,0.2306,57853.0],["1980-11-07",0.2306,0.2406,0.2306,0.2306,33376.0],["1980-11-10",0.2306,0.2406,0.2306,0.2306,17801.0],["1980-11-11",0.2306,0.2406,0.2306,0.2306,2225.0],["1980-11-12",0.2306,0.2406,0.2306,0.2306,62303.0],["1980-11-13",0.2306,0.2406,0.2306,0.2306,100129.0],["1980-11-14",0.2306,0.2406,0.2306,0.2306,171332.0],["1980-11-17",0.2306,0.2406,0.2256,0.2256,97904.0],["1980-11-18",0.2256,0.2406,0.2256,0.2256,42277.0],["1980-11-19",0.2256,0.2406,0.2256,0.2256,40052.0],["1980-11-20",0.2256,0.2356,0.2256,0.2256,31151.0],["1980-11-21",0.2256,0.2356,0.2206,0.2206,44502.0],["1980-11-24",0.2206,0.2306,0.2156,0.2156,37827.0],["1980-11-25",0.2156,0.2306,0.2156,0.2156,22251.0],["1980-11-26",0.2156,0.2306,0.2156,0.2156,89004.0],["1980-11-28",0.2156,0.2306,0.2156,0.2156,11125.0],["1980-12-01",0.2156,0.2156,0.2156,0.2156,0.0],["1980-12-02",0.2156,0.2306,0.2156,0.2156,6675.0],["1980-12-03",0.2156,0.2256,0.2106,0.2106,24476.0],["1980-12-04",0.2106,0.2256,0.2106,0.2106,4450.0],["1980-12-05",0.2106,0.2256,0.2106,0.2106,8900.0],["1980-12-08",0.2106,0.2106,0.2055,0.2055,15576.0],["1980-12-09",0.2055,0.2055,0.2055,0.2055,0.0],["1980-12-10",0.2055,0.2106,0.1955,0.1955,11125.0],["1980-12-11",0.1955,0.1955,0.1955,0.1955,0.0],["1980-12-12",0.1955,0.1955,0.1955,0.1955,0.0],["1980-12-15",0.2005,0.2156,0.2005,0.2005,6675.0],["1980-12-16",0.2005,0.2156,0.2005,0.2005,20026.0],["1980-12-17",0.2005,0.2156,0.2005,0.2005,11125.0],["1980-12-18",0.2005,0.2156,0.2005,0.2005,13351.0],["1980-12-19",0.2005,0.2156,0.2005,0.2005,55627.0],["1980-12-22",0.2005,0.2156,0.2005,0.2005,15576.0],["1980-12-23",0.2055,0.2206,0.2055,0.2055,40052.0],["1980-12-24",0.2055,0.2206,0.2005,0.2005,2225.0],["1980-12-26",0.2005,0.2206,0.2005,0.2005,2225.0],["1980-12-29",0.2005,0.2156,0.2005,0.2005,48952.0],["1980-12-30",0.2005,0.2156,0.1955,0.1955,35602.0],["1980-12-31",0.1955,0.2106,0.1955,0.1955,66753.0],["1981-01-02",0.1955,0.1955,0.1955,0.1955,0.0],["1981-01-05",0.1955,0.2106,0.1955,0.1955,37827.0],["1981-01-06",0.2005,0.2106,0.2005,0.2005,4450.0],["1981-01-07",0.2005,0.2005,0.2005,0.2005,0.0],["1981-01-08",0.2005,0.2106,0.2005,0.2005,20026.0],["1981-01-09",0.2005,0.2005,0.2005,0.2005,0.0],["1981-01-12",0.2005,0.2156,0.2005,0.2005,60078.0],["1981-01-13",0.2005,0.2156,0.2005,0.2005,13351.0],["1981-01-14",0.2005,0.2156,0.2005,0.2005,28926.0],["1981-01-15",0.2055,0.2206,0.2055,0.2055,55627.0],["1981-01-16",0.2206,0.2356,0.2206,0.2206,191358.0],["1981-01-19",0.2206,0.2356,0.2206,0.2206,57853.0],["1981-01-20",0.2206,0.2356,0.2206,0.2206,46727.0],["1981-01-21",0.2206,0.2356,0.2206,0.2206,22251.0],["1981-01-22",0.2206,0.2356,0.2206,0.2206,2225.0],["1981-01-23",0.2206,0.2306,0.2206,0.2206,13351.0],["1981-01-26",0.2206,0.2306,0.2206,0.2206,33376.0],["1981-01-27",0.2206,0.2306,0.2206,0.2206,24476.0],["1981-01-28",0.2206,0.2306,0.2206,0.2206,4450.0],["1981-01-29",0.2206,0.2356,0.2206,0.2206,66753.0],["1981-01-30",0.2206,0.2356,0.2206,0.2206,44502.0],["1981-02-02",0.2206,0.2356,0.2206,0.2206,4450.0],["1981-02-03",0.2206,0.2356,0.2206,0.2206,267012.0],["1981-02-04",0.2206,0.2356,0.2206,0.2206,71203.0],["1981-02-05",0.2206,0.2406,0.2206,0.2206,8900.0],["1981-02-06",0.2206,0.2406,0.2206,0.2206,15576.0],["1981-02-09",0.2206,0.2406,0.2206,0.2206,6675.0],["1981-02-10",0.2206,0.2406,0.2206,0.2206,4450.0],["1981-02-11",0.2206,0.2206,0.2206,0.2206,0.0],["1981-02-12",0.2206,0.2206,0.2206,0.2206,0.0],["1981-02-13",0.2206,0.2406,0.2206,0.2206,2225.0],["1981-02-17",0.2206,0.2406,0.2206,0.2206,2225.0],["1981-02-18",0.2206,0.2406,0.2206,0.2206,2225.0],["1981-02-19",0.2206,0.2406,0.2206,0.2206,17801.0],["1981-02-20",0.2206,0.2406,0.2206,0.2206,24476.0],["1981-02-23",0.2206,0.2406,0.2206,0.2206,4450.0],["1981-02-24",0.2206,0.2356,0.2206,0.2206,13351.0],["1981-02-25",0.2206,0.2306,0.2156,0.2156,62303.0],["1981-02-26",0.2156,0.2156,0.2156,0.2156,0.0],["1981-02-27",0.2156,0.2256,0.2106,0.2106,8900.0],["1981-03-02",0.2106,0.2256,0.2106,0.2106,4450.0],["1981-03-03",0.2106,0.2256,0.2106,0.2106,17801.0],["1981-03-04",0.2106,0.2106,0.2106,0.2106,0.0],["1981-03-05",0.2106,0.2106,0.2106,0.2106,0.0],["1981-03-06",0.2106,0.2106,0.2106,0.2106,0.0],["1981-03-09",0.2106,0.2106,0.2106,0.2106,0.0],["1981-03-10",0.2156,0.2306,0.2156,0.2156,2225.0],["1981-03-11",0.2156,0.2306,0.2156,0.2156,17801.0],["1981-03-12",0.2156,0.2156,0.2156,0.2156,0.0],["1981-03-13",0.2156,0.2256,0.2156,0.2156,40052.0],["1981-03-16",0.2156,0.2256,0.2156,0.2156,28926.0],["1981-03-17",0.2156,0.2256,0.2156,0.2156,22251.0],["1981-03-18",0.2156,0.2256,0.2156,0.2156,17801.0],["1981-03-19",0.2206,0.2306,0.2206,0.2206,4450.0],["1981-03-20",0.2206,0.2306,0.2206,0.2206,48952.0],["1981-03-23",0.2206,0.2306,0.2206,0.2206,22251.0],["1981-03-24",0.2206,0.2306,0.2206,0.2206,33376.0],["1981-03-25",0.2256,0.2406,0.2256,0.2256,46727.0],["1981-03-26",0.2306,0.2456,0.2306,0.2306,91229.0],["1981-03-27",0.2306,0.2456,0.2306,0.2306,15576.0],["1981-03-30",0.2306,0.2456,0.2306,0.2306,8900.0],["1981-03-31",0.2306,0.2507,0.2306,0.2306,35602.0],["1981-04-01",0.2306,0.2456,0.2306,0.2306,66753.0],["1981-04-02",0.2306,0.2456,0.2306,0.2306,33376.0],["1981-04-03",0.2306,0.2456,0.2306,0.2306,40052.0],["1981-04-06",0.2306,0.2406,0.2256,0.2256,22251.0],["1981-04-07",0.2306,0.2406,0.2306,0.2306,17801.0],["1981-04-08",0.2306,0.2406,0.2306,0.2306,22251.0],["1981-04-09",0.2356,0.2507,0.2356,0.2356,62303.0],["1981-04-10",0.2356,0.2507,0.2356,0.2356,73428.0],["1981-04-13",0.2356,0.2507,0.2356,0.2356,33376.0],["1981-04-14",0.2356,0.2507,0.2356,0.2356,15576.0],["1981-04-15",0.2356,0.2507,0.2356,0.2356,24476.0],["1981-04-16",0.2356,0.2507,0.2356,0.2356,26701.0],["1981-04-20",0.2356,0.2507,0.2356,0.2356,22251.0],["1981-04-21",0.2356,0.2507,0.2356,0.2356,24476.0],["1981-04-22",0.2356,0.2507,0.2356,0.2356,8900.0],["1981-04-23",0.2356,0.2507,0.2356,0.2356,11125.0],["1981-04-24",0.2356,0.2507,0.2356,0.2356,15576.0],["1981-04-27",0.2406,0.2507,0.2406,0.2406,40052.0],["1981-04-28",0.2456,0.2607,0.2456,0.2456,73428.0],["1981-04-29",0.2456,0.2607,0.2456,0.2456,6675.0],["1981-04-30",0.2507,0.2657,0.2507,0.2507,117930.0],["1981-05-01",0.2507,0.2607,0.2507,0.2507,313739.0],["1981-05-04",0.2557,0.2707,0.2557,0.2557,53402.0],["1981-05-05",0.2807,0.3008,0.2807,0.2807,55627.0],["1981-05-06",0.2807,0.2908,0.2807,0.2807,140181.0],["1981-05-07",0.2807,0.2958,0.2807,0.2807,364916.0],["1981-05-08",0.2908,0.3058,0.2908,0.2908,48952.0],["1981-05-11",0.2908,0.3008,0.2908,0.2908,80103.0],["1981-05-12",0.2908,0.3008,0.2858,0.2858,100129.0],["1981-05-13",0.2858,0.3008,0.2858,0.2858,68978.0],["1981-05-14",0.2858,0.3008,0.2858,0.2858,8900.0],["1981-05-15",0.2858,0.3008,0.2858,0.2858,11125.0],["1981-05-18",0.2858,0.3008,0.2858,0.2858,48952.0],["1981-05-19",0.2908,0.3008,0.2908,0.2908,55627.0],["1981-05-20",0.2908,0.3008,0.2908,0.2908,51177.0],["1981-05-21",0.2958,0.3108,0.2958,0.2958,77878.0],["1981-05-22",0.2958,0.3108,0.2958,0.2958,22251.0],["1981-05-26",0.2958,0.3108,0.2958,0.2958,6675.0],["1981-05-27",0.2958,0.3108,0.2958,0.2958,33376.0],["1981-05-28",0.2958,0.3108,0.2958,0.2958,4450.0],["1981-05-29",0.2958,0.3108,0.2958,0.2958,24476.0],["1981-06-01",0.3058,0.3208,0.3058,0.3058,37827.0],["1981-06-02",0.3058,0.3208,0.3058,0.3058,24476.0],["1981-06-03",0.3058,0.3208,0.3058,0.3058,11125.0],["1981-06-04",0.3058,0.3058,0.3058,0.3058,0.0],["1981-06-05",0.3208,0.3509,0.3208,0.3208,75653.0],["1981-06-08",0.3609,0.391,0.3609,0.3609,140181.0],["1981-06-09",0.3609,0.371,0.3309,0.3309,68978.0],["1981-06-10",0.3309,0.3609,0.3309,0.3309,77878.0],["1981-06-11",0.3309,0.3609,0.3309,0.3309,28926.0],["1981-06-12",0.3409,0.371,0.3409,0.3409,31151.0],["1981-06-15",0.3409,0.371,0.3409,0.3409,28926.0],["1981-06-16",0.3409,0.371,0.3409,0.3409,111255.0],["1981-06-17",0.3409,0.371,0.3409,0.3409,8900.0],["1981-06-18",0.3409,0.371,0.3409,0.3409,17801.0],["1981-06-19",0.3409,0.371,0.3309,0.3309,53402.0],["1981-06-22",0.3309,0.371,0.3309,0.3309,42277.0],["1981-06-23",0.3309,0.371,0.3309,0.3309,8900.0],["1981-06-24",0.3309,0.3609,0.3309,0.3309,26701.0],["1981-06-25",0.3309,0.3609,0.3309,0.3309,13351.0],["1981-06-26",0.3309,0.3609,0.3309,0.3309,4450.0],["1981-06-29",0.3309,0.3609,0.3309,0.3309,22251.0],["1981-06-30",0.3309,0.3609,0.3309,0.3309,17801.0],["1981-07-01",0.3309,0.3509,0.3309,0.3309,15576.0],["1981-07-02",0.3309,0.3509,0.3309,0.3309,95679.0],["1981-07-06",0.3309,0.3609,0.3309,0.3309,104580.0],["1981-07-07",0.3309,0.3609,0.3309,0.3309,11125.0],["1981-07-08",0.3309,0.3609,0.3309,0.3309,22251.0],["1981-07-09",0.3309,0.3609,0.3309,0.3309,22251.0],["1981-07-10",0.3309,0.3609,0.3309,0.3309,111255.0],["1981-07-13",0.3309,0.3609,0.3309,0.3309,22251.0],["1981-07-14",0.3309,0.3609,0.3309,0.3309,53402.0],["1981-07-15",0.3409,0.371,0.3409,0.3409,55627.0],["1981-07-16",0.3409,0.371,0.3409,0.3409,144631.0],["1981-07-17",0.3509,0.371,0.3509,0.3509,124605.0],["1981-07-20",0.3509,0.381,0.3509,0.3509,26701.0],["1981-07-21",0.3509,0.381,0.3509,0.3509,57853.0],["1981-07-22",0.3509,0.381,0.3509,0.3509,17801.0],["1981-07-23",0.3509,0.381,0.3409,0.3409,37827.0],["1981-07-24",0.3509,0.381,0.3509,0.3509,6675.0],["1981-07-27",0.3609,0.381,0.3609,0.3609,44502.0],["1981-07-28",0.3609,0.4011,0.3609,0.3609,11125.0],["1981-07-29",0.3609,0.391,0.3609,0.3609,24476.0],["1981-07-30",0.3609,0.391,0.3609,0.3609,4450.0],["1981-07-31",0.3609,0.391,0.3609,0.3609,48952.0],["1981-08-03",0.3609,0.391,0.3609,0.3609,73428.0],["1981-08-04",0.3609,0.391,0.3609,0.3609,4450.0],["1981-08-05",0.3609,0.391,0.3609,0.3609,22251.0],["1981-08-06",0.3609,0.391,0.3609,0.3609,26701.0],["1981-08-07",0.3609,0.391,0.3609,0.3609,2225.0],["1981-08-10",0.3609,0.3609,0.3609,0.3609,0.0],["1981-08-11",0.3609,0.391,0.3609,0.3609,4450.0],["1981-08-12",0.3609,0.391,0.3609,0.3609,22251.0],["1981-08-13",0.3609,0.391,0.3609,0.3609,2225.0],["1981-08-14",0.3609,0.391,0.3609,0.3609,60078.0],["1981-08-17",0.3609,0.391,0.3609,0.3609,13351.0],["1981-08-18",0.3609,0.391,0.3609,0.3609,33376.0],["1981-08-19",0.3609,0.391,0.3609,0.3609,2225.0],["1981-08-20",0.3609,0.391,0.3609,0.3609,31151.0],["1981-08-21",0.3609,0.391,0.3609,0.3609,22251.0],["1981-08-24",0.3609,0.391,0.3609,0.3609,24476.0],["1981-08-25",0.3609,0.391,0.3609,0.3609,4450.0],["1981-08-26",0.3609,0.391,0.3609,0.3609,62303.0],["1981-08-27",0.3609,0.4011,0.3609,0.3609,26701.0],["1981-08-28",0.3609,0.4011,0.3609,0.3609,8900.0],["1981-08-31",0.3609,0.391,0.3609,0.3609,28926.0],["1981-09-01",0.3409,0.3409,0.3208,0.3208,26701.0],["1981-09-02",0.3208,0.3409,0.3208,0.3208,24476.0],["1981-09-03",0.3208,0.3309,0.3108,0.3108,44502.0],["1981-09-04",0.3108,0.3309,0.3108,0.3108,11125.0],["1981-09-08",0.3108,0.3309,0.3108,0.3108,4450.0],["1981-09-09",0.3108,0.3309,0.3108,0.3108,6675.0],["1981-09-10",0.3108,0.3409,0.3108,0.3108,2225.0],["1981-09-11",0.3108,0.3409,0.3108,0.3108,6675.0],["1981-09-14",0.3108,0.3409,0.3108,0.3108,2225.0],["1981-09-15",0.3108,0.3409,0.3108,0.3108,8900.0],["1981-09-16",0.3108,0.3309,0.3108,0.3108,6675.0],["1981-09-17",0.3108,0.3108,0.3108,0.3108,0.0],["1981-09-18",0.3108,0.3309,0.3108,0.3108,2225.0],["1981-09-21",0.3108,0.3309,0.3108,0.3108,2225.0],["1981-09-22",0.3108,0.3309,0.3108,0.3108,6675.0],["1981-09-23",0.3108,0.3309,0.3108,0.3108,2225.0],["1981-09-24",0.3108,0.3309,0.3008,0.3008,2225.0],["1981-09-25",0.3108,0.3309,0.3108,0.3108,13351.0],["1981-09-28",0.3108,0.3309,0.3108,0.3108,22251.0],["1981-09-29",0.3108,0.3309,0.3108,0.3108,11125.0],["1981-09-30",0.3108,0.3309,0.3108,0.3108,8900.0],["1981-10-01",0.3108,0.3309,0.3108,0.3108,4450.0],["1981-10-02",0.3108,0.3309,0.3108,0.3108,26701.0],["1981-10-05",0.3108,0.3409,0.3108,0.3108,26701.0],["1981-10-06",0.3108,0.3409,0.3108,0.3108,6675.0],["1981-10-07",0.3108,0.3108,0.3108,0.3108,0.0],["1981-10-08",0.3108,0.3108,0.3108,0.3108,0.0],["1981-10-09",0.3108,0.3409,0.3108,0.3108,22251.0],["1981-10-12",0.3108,0.3108,0.3108,0.3108,0.0],["1981-10-13",0.3108,0.3108,0.3108,0.3108,0.0],["1981-10-14",0.3108,0.3409,0.3108,0.3108,2225.0],["1981-10-15",0.3108,0.3108,0.3108,0.3108,0.0],["1981-10-16",0.3208,0.3409,0.3208,0.3208,26701.0],["1981-10-19",0.3208,0.3409,0.3208,0.3208,44502.0],["1981-10-20",0.3309,0.3509,0.3309,0.3309,111255.0],["1981-10-21",0.3309,0.3509,0.3309,0.3309,22251.0],["1981-10-22",0.3309,0.3509,0.3309,0.3309,2225.0],["1981-10-23",0.3309,0.3509,0.3309,0.3309,4450.0],["1981-10-26",0.3309,0.3509,0.3309,0.3309,4450.0],["1981-10-27",0.3309,0.3309,0.3309,0.3309,0.0],["1981-10-28",0.3309,0.3309,0.3008,0.3008,37827.0],["1981-10-29",0.3008,0.3208,0.3008,0.3008,6675.0],["1981-10-30",0.3008,0.3208,0.3008,0.3008,31151.0],["1981-11-02",0.3108,0.3409,0.3108,0.3108,33376.0],["1981-11-03",0.3108,0.3409,0.3108,0.3108,26701.0],["1981-11-04",0.3108,0.3108,0.3108,0.3108,0.0],["1981-11-05",0.3208,0.3509,0.3208,0.3208,2225.0],["1981-11-06",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-09",0.3208,0.3509,0.3208,0.3208,24476.0],["1981-11-10",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-11",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-12",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-13",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-16",0.3208,0.3509,0.3208,0.3208,80103.0],["1981-11-17",0.3208,0.3509,0.3208,0.3208,8900.0],["1981-11-18",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-19",0.3208,0.3509,0.3208,0.3208,89004.0],["1981-11-20",0.3208,0.3509,0.3208,0.3208,13351.0],["1981-11-23",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-24",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-25",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-27",0.3208,0.3208,0.3208,0.3208,0.0],["1981-11-30",0.3309,0.3609,0.3309,0.3309,6675.0],["1981-12-01",0.3309,0.3609,0.3309,0.3309,22251.0],["1981-12-02",0.3309,0.3609,0.3309,0.3309,4450.0],["1981-12-03",0.3309,0.3609,0.3309,0.3309,2225.0],["1981-12-04",0.3309,0.3609,0.3309,0.3309,22251.0],["1981-12-07",0.3309,0.3609,0.3309,0.3309,204709.0],["1981-12-08",0.3309,0.3309,0.3309,0.3309,0.0],["1981-12-09",0.3309,0.3609,0.3309,0.3309,6675.0],["1981-12-10",0.3309,0.3609,0.3309,0.3309,13351.0],["1981-12-11",0.3309,0.3309,0.3309,0.3309,0.0],["1981-12-14",0.3309,0.3509,0.3208,0.3208,20026.0],["1981-12-15",0.3208,0.3509,0.3208,0.3208,2225.0],["1981-12-16",0.3208,0.3208,0.3208,0.3208,0.0],["1981-12-17",0.3208,0.3509,0.3208,0.3208,4450.0],["1981-12-18",0.3208,0.3509,0.3208,0.3208,2225.0],["1981-12-21",0.3208,0.3208,0.3208,0.3208,0.0],["1981-12-22",0.3208,0.3208,0.3208,0.3208,0.0],["1981-12-23",0.3208,0.3509,0.3208,0.3208,11125.0],["1981-12-24",0.3208,0.3509,0.3208,0.3208,4450.0],["1981-12-28",0.3208,0.3509,0.3208,0.3208,8900.0],["1981-12-29",0.3208,0.3509,0.3208,0.3208,6675.0],["1981-12-30",0.3208,0.3509,0.3208,0.3208,2225.0],["1981-12-31",0.3208,0.3509,0.3208,0.3208,60078.0],["1982-01-04",0.3208,0.3509,0.3208,0.3208,17801.0],["1982-01-05",0.3208,0.3509,0.3208,0.3208,15576.0],["1982-01-06",0.3208,0.3208,0.3208,0.3208,0.0],["1982-01-07",0.3208,0.3509,0.3208,0.3208,11125.0],["1982-01-08",0.3208,0.3509,0.3208,0.3208,17801.0],["1982-01-11",0.3208,0.3509,0.3208,0.3208,17801.0],["1982-01-12",0.3208,0.3208,0.3108,0.3108,17801.0],["1982-01-13",0.3108,0.3108,0.3108,0.3108,0.0],["1982-01-14",0.3108,0.3208,0.3108,0.3108,2225.0],["1982-01-15",0.3108,0.3208,0.3008,0.3008,13351.0],["1982-01-18",0.3008,0.3008,0.3008,0.3008,0.0],["1982-01-19",0.3008,0.3008,0.3008,0.3008,0.0],["1982-01-20",0.3008,0.3008,0.3008,0.3008,0.0],["1982-01-21",0.3008,0.3208,0.3008,0.3008,2225.0],["1982-01-22",0.3008,0.3208,0.3008,0.3008,2225.0],["1982-01-25",0.3008,0.3208,0.3008,0.3008,6675.0],["1982-01-26",0.3008,0.3208,0.3008,0.3008,2225.0],["1982-01-27",0.3008,0.3208,0.2908,0.2908,13351.0],["1982-01-28",0.2908,0.3208,0.2908,0.2908,4450.0],["1982-01-29",0.2908,0.3108,0.2807,0.2807,13351.0],["1982-02-01",0.2807,0.3108,0.2807,0.2807,2225.0],["1982-02-02",0.2807,0.2908,0.2807,0.2807,15576.0],["1982-02-03",0.2807,0.3008,0.2807,0.2807,13351.0],["1982-02-04",0.2807,0.3008,0.2807,0.2807,2225.0],["1982-02-05",0.2807,0.2807,0.2807,0.2807,0.0],["1982-02-08",0.2807,0.2807,0.2807,0.2807,0.0],["1982-02-09",0.2807,0.2807,0.2807,0.2807,0.0],["1982-02-10",0.2807,0.3008,0.2807,0.2807,4450.0],["1982-02-11",0.2807,0.2807,0.2807,0.2807,0.0],["1982-02-12",0.2807,0.3008,0.2807,0.2807,2225.0],["1982-02-16",0.2807,0.3008,0.2807,0.2807,15576.0],["1982-02-17",0.2807,0.3008,0.2807,0.2807,11125.0],["1982-02-18",0.2807,0.3008,0.2807,0.2807,24476.0],["1982-02-19",0.2807,0.3008,0.2807,0.2807,57853.0],["1982-02-22",0.2807,0.3108,0.2807,0.2807,11125.0],["1982-02-23",0.2807,0.3108,0.2807,0.2807,26701.0],["1982-02-24",0.2807,0.3108,0.2807,0.2807,13351.0],["1982-02-25",0.2807,0.3108,0.2807,0.2807,37827.0],["1982-02-26",0.2807,0.3108,0.2807,0.2807,11125.0],["1982-03-01",0.2807,0.3108,0.2807,0.2807,31151.0],["1982-03-02",0.2807,0.3108,0.2807,0.2807,48952.0],["1982-03-03",0.2807,0.3108,0.2807,0.2807,75653.0],["1982-03-04",0.2807,0.3108,0.2807,0.2807,166882.0],["1982-03-05",0.2807,0.3108,0.2807,0.2807,93454.0],["1982-03-08",0.2807,0.3108,0.2807,0.2807,144631.0],["1982-03-09",0.2807,0.3108,0.2807,0.2807,97904.0],["1982-03-10",0.2807,0.3108,0.2807,0.2807,44502.0],["1982-03-11",0.2807,0.3108,0.2807,0.2807,24476.0],["1982-03-12",0.2807,0.3108,0.2807,0.2807,222510.0],["1982-03-15",0.2807,0.3108,0.2807,0.2807,22251.0],["1982-03-16",0.2807,0.3108,0.2807,0.2807,33376.0],["1982-03-17",0.2807,0.3108,0.2807,0.2807,71203.0],["1982-03-18",0.2807,0.2807,0.2807,0.2807,0.0],["1982-03-19",0.2807,0.3108,0.2807,0.2807,60078.0],["1982-03-22",0.2807,0.3108,0.2807,0.2807,2225.0],["1982-03-23",0.2807,0.3108,0.2807,0.2807,13351.0],["1982-03-24",0.2807,0.3108,0.2807,0.2807,131281.0],["1982-03-25",0.2807,0.3108,0.2807,0.2807,57853.0],["1982-03-26",0.2807,0.2807,0.2807,0.2807,0.0],["1982-03-29",0.2807,0.3108,0.2807,0.2807,22251.0],["1982-03-30",0.2807,0.3108,0.2807,0.2807,20026.0],["1982-03-31",0.2807,0.3108,0.2807,0.2807,4450.0],["1982-04-01",0.2807,0.3108,0.2807,0.2807,2225.0],["1982-04-02",0.2807,0.2807,0.2807,0.2807,0.0],["1982-04-05",0.2807,0.2807,0.2807,0.2807,0.0],["1982-04-06",0.2807,0.2807,0.2807,0.2807,0.0],["1982-04-07",0.2807,0.3108,0.2807,0.2807,24476.0],["1982-04-08",0.2807,0.2807,0.2807,0.2807,0.0],["1982-04-12",0.2807,0.3108,0.2807,0.2807,4450.0],["1982-04-13",0.2807,0.3108,0.2807,0.2807,2225.0],["1982-04-14",0.2807,0.2807,0.2807,0.2807,0.0],["1982-04-15",0.2807,0.3108,0.2807,0.2807,40052.0],["1982-04-16",0.2807,0.3108,0.2807,0.2807,44502.0],["1982-04-19",0.2807,0.3108,0.2807,0.2807,66753.0],["1982-04-20",0.2807,0.2807,0.2807,0.2807,0.0],["1982-04-21",0.2807,0.3008,0.2807,0.2807,46727.0],["1982-04-22",0.2807,0.3008,0.2807,0.2807,35602.0],["1982-04-23",0.2807,0.3008,0.2707,0.2707,11125.0],["1982-04-26",0.2707,0.3008,0.2707,0.2707,22251.0],["1982-04-27",0.2707,0.3008,0.2707,0.2707,44502.0],["1982-04-28",0.2707,0.2707,0.2707,0.2707,0.0],["1982-04-29",0.2707,0.2908,0.2707,0.2707,8900.0],["1982-04-30",0.2707,0.2908,0.2707,0.2707,2225.0],["1982-05-03",0.2707,0.2908,0.2707,0.2707,55627.0],["1982-05-04",0.2707,0.2908,0.2707,0.2707,31151.0],["1982-05-05",0.2707,0.2908,0.2707,0.2707,24476.0],["1982-05-06",0.2707,0.2908,0.2707,0.2707,26701.0],["1982-05-07",0.2707,0.2908,0.2707,0.2707,22251.0],["1982-05-10",0.2707,0.2707,0.2707,0.2707,0.0],["1982-05-11",0.2707,0.2908,0.2707,0.2707,13351.0],["1982-05-12",0.2707,0.2908,0.2707,0.2707,33376.0],["1982-05-13",0.2707,0.2908,0.2707,0.2707,222510.0],["1982-05-14",0.2707,0.2707,0.2707,0.2707,0.0],["1982-05-17",0.2707,0.2908,0.2657,0.2657,35602.0],["1982-05-18",0.2657,0.2908,0.2607,0.2607,60078.0],["1982-05-19",0.2607,0.2908,0.2607,0.2607,4450.0],["1982-05-20",0.2607,0.2807,0.2507,0.2507,11125.0],["1982-05-21",0.2507,0.2707,0.2507,0.2507,44502.0],["1982-05-24",0.2507,0.2707,0.2507,0.2507,11125.0],["1982-05-25",0.2507,0.2707,0.2406,0.2406,37827.0],["1982-05-26",0.2406,0.2707,0.2406,0.2406,6675.0],["1982-05-27",0.2406,0.2406,0.2406,0.2406,0.0],["1982-05-28",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-01",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-02",0.2406,0.2707,0.2406,0.2406,8900.0],["1982-06-03",0.2406,0.2707,0.2406,0.2406,20026.0],["1982-06-04",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-07",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-08",0.2406,0.2707,0.2406,0.2406,33376.0],["1982-06-09",0.2406,0.2707,0.2406,0.2406,2225.0],["1982-06-10",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-11",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-14",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-15",0.2406,0.2607,0.2406,0.2406,11125.0],["1982-06-16",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-17",0.2406,0.2607,0.2406,0.2406,6675.0],["1982-06-18",0.2406,0.2607,0.2406,0.2406,109030.0],["1982-06-21",0.2406,0.2607,0.2406,0.2406,26701.0],["1982-06-22",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-23",0.2406,0.2607,0.2406,0.2406,44502.0],["1982-06-24",0.2406,0.2406,0.2406,0.2406,0.0],["1982-06-25",0.2406,0.2607,0.2406,0.2406,8900.0],["1982-06-28",0.2406,0.2607,0.2406,0.2406,2225.0],["1982-06-29",0.2406,0.2607,0.2406,0.2406,11125.0],["1982-06-30",0.2406,0.2607,0.2406,0.2406,22251.0],["1982-07-01",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-02",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-06",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-07",0.2406,0.2607,0.2406,0.2406,2225.0],["1982-07-08",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-09",0.2406,0.2607,0.2406,0.2406,2225.0],["1982-07-12",0.2406,0.2707,0.2406,0.2406,8900.0],["1982-07-13",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-14",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-15",0.2406,0.2607,0.2406,0.2406,100129.0],["1982-07-16",0.2406,0.2607,0.2406,0.2406,2225.0],["1982-07-19",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-20",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-21",0.2406,0.2607,0.2406,0.2406,2225.0],["1982-07-22",0.2406,0.2607,0.2406,0.2406,11125.0],["1982-07-23",0.2406,0.2607,0.2406,0.2406,44502.0],["1982-07-26",0.2406,0.2406,0.2406,0.2406,0.0],["1982-07-27",0.2406,0.2607,0.2406,0.2406,22251.0],["1982-07-28",0.2406,0.2507,0.2406,0.2406,117930.0],["1982-07-29",0.2406,0.2507,0.2406,0.2406,24476.0],["1982-07-30",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-02",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-03",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-04",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-05",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-06",0.2406,0.2507,0.2406,0.2406,28926.0],["1982-08-09",0.2406,0.2507,0.2406,0.2406,6675.0],["1982-08-10",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-11",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-12",0.2406,0.2507,0.2406,0.2406,4450.0],["1982-08-13",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-16",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-17",0.2406,0.2507,0.2406,0.2406,20026.0],["1982-08-18",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-19",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-20",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-23",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-24",0.2406,0.2507,0.2406,0.2406,2225.0],["1982-08-25",0.2406,0.2507,0.2406,0.2406,24476.0],["1982-08-26",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-27",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-30",0.2406,0.2406,0.2406,0.2406,0.0],["1982-08-31",0.2406,0.2507,0.2406,0.2406,24476.0],["1982-09-01",0.2406,0.2507,0.2406,0.2406,22251.0],["1982-09-02",0.2406,0.2406,0.2406,0.2406,0.0],["1982-09-03",0.2406,0.2406,0.2406,0.2406,0.0],["1982-09-07",0.2406,0.2607,0.2406,0.2406,4450.0],["1982-09-08",0.2406,0.2607,0.2406,0.2406,6675.0],["1982-09-09",0.2406,0.2406,0.2406,0.2406,0.0],["1982-09-10",0.2406,0.2406,0.2406,0.2406,0.0],["1982-09-13",0.2507,0.2707,0.2507,0.2507,35602.0],["1982-09-14",0.2807,0.3108,0.2807,0.2807,82329.0],["1982-09-15",0.2807,0.3008,0.2807,0.2807,46727.0],["1982-09-16",0.2908,0.3108,0.2908,0.2908,71203.0],["1982-09-17",0.2908,0.3208,0.2908,0.2908,2225.0],["1982-09-20",0.2908,0.3208,0.2908,0.2908,2225.0],["1982-09-21",0.3309,0.3609,0.3309,0.3309,453920.0],["1982-09-22",0.3309,0.3609,0.3309,0.3309,89004.0],["1982-09-23",0.3409,0.3609,0.3409,0.3409,44502.0],["1982-09-24",0.3409,0.3609,0.3409,0.3409,48952.0],["1982-09-27",0.3509,0.381,0.3509,0.3509,200259.0],["1982-09-28",0.3609,0.391,0.3609,0.3609,144631.0],["1982-09-29",0.3609,0.391,0.3609,0.3609,538473.0],["1982-09-30",0.3609,0.381,0.3609,0.3609,142406.0],["1982-10-01",0.3609,0.366,0.3409,0.3409,35602.0],["1982-10-04",0.3409,0.3509,0.3208,0.3208,40052.0],["1982-10-05",0.3208,0.3509,0.3208,0.3208,44502.0],["1982-10-06",0.3208,0.3409,0.3208,0.3208,22251.0],["1982-10-07",0.3208,0.3509,0.3208,0.3208,55627.0],["1982-10-08",0.3208,0.3509,0.3208,0.3208,35602.0],["1982-10-11",0.3208,0.3509,0.3208,0.3208,80103.0],["1982-10-12",0.3208,0.3509,0.3208,0.3208,55627.0],["1982-10-13",0.3208,0.3509,0.3208,0.3208,28926.0],["1982-10-14",0.3208,0.3509,0.3208,0.3208,42277.0],["1982-10-15",0.3208,0.3509,0.3208,0.3208,42277.0],["1982-10-18",0.3208,0.3409,0.3208,0.3208,6675.0],["1982-10-19",0.3208,0.3409,0.3208,0.3208,31151.0],["1982-10-20",0.3208,0.3409,0.3208,0.3208,8900.0],["1982-10-21",0.3208,0.3409,0.3208,0.3208,68978.0],["1982-10-22",0.3208,0.3409,0.3208,0.3208,2225.0],["1982-10-25",0.3208,0.3208,0.3108,0.3108,42277.0],["1982-10-26",0.3108,0.3208,0.3008,0.3008,17801.0],["1982-10-27",0.3008,0.3208,0.3008,0.3008,4450.0],["1982-10-28",0.3008,0.3208,0.3008,0.3008,6675.0],["1982-10-29",0.3008,0.3208,0.3008,0.3008,8900.0],["1982-11-01",0.3008,0.3208,0.3008,0.3008,22251.0],["1982-11-02",0.3008,0.3208,0.3008,0.3008,2225.0],["1982-11-03",0.3008,0.3008,0.3008,0.3008,0.0],["1982-11-04",0.3008,0.3208,0.3008,0.3008,8900.0],["1982-11-05",0.3008,0.3208,0.3008,0.3008,22251.0],["1982-11-08",0.3008,0.3259,0.3008,0.3008,26701.0],["1982-11-09",0.3008,0.3259,0.3008,0.3008,2225.0],["1982-11-10",0.3008,0.3259,0.3008,0.3008,8900.0],["1982-11-11",0.3008,0.3259,0.3008,0.3008,22251.0],["1982-11-12",0.3008,0.3208,0.3008,0.3008,11125.0],["1982-11-15",0.3008,0.3208,0.3008,0.3008,6675.0],["1982-11-16",0.3008,0.3208,0.3008,0.3008,20026.0],["1982-11-17",0.3008,0.3008,0.3008,0.3008,0.0],["1982-11-18",0.3008,0.3208,0.3008,0.3008,8900.0],["1982-11-19",0.3008,0.3259,0.3008,0.3008,46727.0],["1982-11-22",0.3008,0.3259,0.3008,0.3008,2225.0],["1982-11-23",0.3008,0.3259,0.3008,0.3008,4450.0],["1982-11-24",0.3008,0.3008,0.3008,0.3008,0.0],["1982-11-26",0.3008,0.3259,0.3008,0.3008,22251.0],["1982-11-29",0.3008,0.3259,0.3008,0.3008,11125.0],["1982-11-30",0.3008,0.3259,0.3008,0.3008,31151.0],["1982-12-01",0.3008,0.3259,0.3008,0.3008,4450.0],["1982-12-02",0.3008,0.3259,0.3008,0.3008,17801.0],["1982-12-03",0.3008,0.3008,0.3008,0.3008,0.0],["1982-12-06",0.3008,0.3259,0.3008,0.3008,2225.0],["1982-12-07",0.3008,0.3259,0.3008,0.3008,44502.0],["1982-12-08",0.3008,0.3259,0.3008,0.3008,8900.0],["1982-12-09",0.3008,0.3259,0.3008,0.3008,55627.0],["1982-12-10",0.3008,0.3008,0.3008,0.3008,0.0],["1982-12-13",0.3008,0.3208,0.3008,0.3008,11125.0],["1982-12-14",0.3008,0.3208,0.3008,0.3008,6675.0],["1982-12-15",0.3008,0.3208,0.3008,0.3008,4450.0],["1982-12-16",0.3008,0.3208,0.3008,0.3008,20026.0],["1982-12-17",0.3008,0.3108,0.2908,0.2908,11125.0],["1982-12-20",0.2908,0.3108,0.2908,0.2908,11125.0],["1982-12-21",0.2908,0.3108,0.2908,0.2908,4450.0],["1982-12-22",0.2908,0.3008,0.2807,0.2807,15576.0],["1982-12-23",0.2807,0.2908,0.2707,0.2707,37827.0],["1982-12-27",0.2707,0.2908,0.2707,0.2707,6675.0],["1982-12-28",0.2707,0.2858,0.2607,0.2607,42277.0],["1982-12-29",0.2607,0.2707,0.2507,0.2507,33376.0],["1982-12-30",0.2507,0.2707,0.2507,0.2507,20026.0],["1982-12-31",0.2507,0.2757,0.2507,0.2507,2225.0],["1983-01-03",0.2507,0.2507,0.2507,0.2507,0.0],["1983-01-04",0.2607,0.2807,0.2607,0.2607,20026.0],["1983-01-05",0.2607,0.2807,0.2607,0.2607,4450.0],["1983-01-06",0.2607,0.2607,0.2607,0.2607,0.0],["1983-01-07",0.2607,0.2607,0.2607,0.2607,0.0],["1983-01-10",0.2607,0.2807,0.2607,0.2607,6675.0],["1983-01-11",0.2607,0.2807,0.2607,0.2607,2225.0],["1983-01-12",0.2607,0.2807,0.2607,0.2607,6675.0],["1983-01-13",0.2607,0.2607,0.2607,0.2607,0.0],["1983-01-14",0.2607,0.2607,0.2607,0.2607,0.0],["1983-01-17",0.2607,0.2807,0.2607,0.2607,4450.0],["1983-01-18",0.2607,0.2707,0.2507,0.2507,8900.0],["1983-01-19",0.2507,0.2507,0.2507,0.2507,0.0],["1983-01-20",0.2507,0.2507,0.2507,0.2507,0.0],["1983-01-21",0.2507,0.2507,0.2507,0.2507,0.0],["1983-01-24",0.2507,0.2507,0.2507,0.2507,0.0],["1983-01-25",0.2507,0.2657,0.2406,0.2406,24476.0],["1983-01-26",0.2406,0.2707,0.2406,0.2406,0.0],["1983-01-27",0.2406,0.2406,0.2406,0.2406,0.0],["1983-01-28",0.2406,0.2406,0.2406,0.2406,0.0],["1983-01-31",0.2406,0.2657,0.2406,0.2406,42277.0],["1983-02-01",0.2406,0.2607,0.2306,0.2306,22251.0],["1983-02-02",0.2306,0.2306,0.2306,0.2306,0.0],["1983-02-03",0.2306,0.2607,0.2306,0.2306,22251.0],["1983-02-04",0.2306,0.2607,0.2306,0.2306,13351.0],["1983-02-07",0.2306,0.2607,0.2306,0.2306,13351.0],["1983-02-08",0.2306,0.2607,0.2306,0.2306,26701.0],["1983-02-09",0.2306,0.2607,0.2306,0.2306,6675.0],["1983-02-10",0.2306,0.2607,0.2306,0.2306,44502.0],["1983-02-11",0.2306,0.2306,0.2306,0.2306,0.0],["1983-02-14",0.2306,0.2507,0.2206,0.2206,37827.0],["1983-02-15",0.2206,0.2507,0.2206,0.2206,44502.0],["1983-02-16",0.2206,0.2507,0.2206,0.2206,26701.0],["1983-02-17",0.2206,0.2206,0.2206,0.2206,0.0],["1983-02-18",0.2206,0.2507,0.2206,0.2206,15576.0],["1983-02-22",0.2206,0.2206,0.2206,0.2206,0.0],["1983-02-23",0.2206,0.2507,0.2206,0.2206,4450.0],["1983-02-24",0.2206,0.2507,0.2206,0.2206,4450.0],["1983-02-25",0.2206,0.2507,0.2206,0.2206,111255.0],["1983-02-28",0.2206,0.2507,0.2206,0.2206,144631.0],["1983-03-01",0.2206,0.2507,0.2206,0.2206,353790.0],["1983-03-02",0.2206,0.2507,0.2206,0.2206,26701.0],["1983-03-03",0.2206,0.2507,0.2206,0.2206,97904.0],["1983-03-04",0.2306,0.2507,0.2306,0.2306,75653.0],["1983-03-07",0.2306,0.2607,0.2306,0.2306,71203.0],["1983-03-08",0.2306,0.2607,0.2306,0.2306,2225.0],["1983-03-09",0.2306,0.2306,0.2306,0.2306,0.0],["1983-03-10",0.2306,0.2306,0.2306,0.2306,0.0],["1983-03-11",0.2306,0.2607,0.2306,0.2306,6675.0],["1983-03-14",0.2507,0.2707,0.2507,0.2507,175783.0],["1983-03-15",0.2507,0.2707,0.2507,0.2507,2225.0],["1983-03-16",0.2507,0.2707,0.2507,0.2507,4450.0],["1983-03-17",0.2507,0.2507,0.2507,0.2507,0.0],["1983-03-18",0.2507,0.2507,0.2507,0.2507,0.0],["1983-03-21",0.2507,0.2707,0.2507,0.2507,0.0],["1983-03-22",0.2507,0.2707,0.2507,0.2507,55627.0],["1983-03-23",0.2507,0.2507,0.2507,0.2507,0.0],["1983-03-24",0.2507,0.2507,0.2507,0.2507,0.0],["1983-03-25",0.2507,0.2707,0.2507,0.2507,4450.0],["1983-03-28",0.2507,0.2707,0.2507,0.2507,6675.0],["1983-03-29",0.2507,0.2507,0.2507,0.2507,0.0],["1983-03-30",0.2607,0.2707,0.2607,0.2607,22251.0],["1983-03-31",0.2607,0.2607,0.2607,0.2607,0.0],["1983-04-04",0.2607,0.2757,0.2607,0.2607,31151.0],["1983-04-05",0.2607,0.2807,0.2607,0.2607,15576.0],["1983-04-06",0.2607,0.2807,0.2607,0.2607,11125.0],["1983-04-07",0.2632,0.2807,0.2632,0.2632,53402.0],["1983-04-08",0.2657,0.2807,0.2657,0.2657,37827.0],["1983-04-11",0.2657,0.2657,0.2657,0.2657,0.0],["1983-04-12",0.2707,0.2807,0.2707,0.2707,13351.0],["1983-04-13",0.2707,0.2908,0.2707,0.2707,6675.0],["1983-04-14",0.2707,0.2908,0.2707,0.2707,11125.0],["1983-04-15",0.2807,0.2908,0.2807,0.2807,2225.0],["1983-04-18",0.2807,0.3008,0.2807,0.2807,17801.0],["1983-04-19",0.2908,0.3008,0.2908,0.2908,4450.0],["1983-04-20",0.2908,0.3108,0.2908,0.2908,13351.0],["1983-04-21",0.2908,0.3108,0.2908,0.2908,22251.0],["1983-04-22",0.2908,0.3208,0.2908,0.2908,15576.0],["1983-04-25",0.3008,0.3208,0.3008,0.3008,35602.0],["1983-04-26",0.3008,0.3208,0.3008,0.3008,8900.0],["1983-04-27",0.3008,0.3208,0.3008,0.3008,8900.0],["1983-04-28",0.3108,0.3309,0.3108,0.3108,37827.0],["1983-04-29",0.3108,0.3409,0.3108,0.3108,2225.0],["1983-05-02",0.3208,0.3409,0.3208,0.3208,11125.0],["1983-05-03",0.3208,0.3208,0.3208,0.3208,0.0],["1983-05-04",0.3529,0.375,0.3419,0.3419,12137.0],["1983-05-05",0.3529,0.375,0.3529,0.3529,4046.0],["1983-05-06",0.3695,0.386,0.3695,0.3695,36411.0],["1983-05-09",0.375,0.397,0.375,0.375,8091.0],["1983-05-10",0.375,0.375,0.375,0.375,0.0],["1983-05-11",0.375,0.375,0.375,0.375,0.0],["1983-05-12",0.375,0.397,0.375,0.375,12137.0],["1983-05-13",0.386,0.397,0.386,0.386,2023.0],["1983-05-16",0.386,0.4081,0.386,0.386,24274.0],["1983-05-17",0.386,0.4081,0.375,0.375,8091.0],["1983-05-18",0.375,0.375,0.375,0.375,0.0],["1983-05-19",0.375,0.375,0.375,0.375,0.0],["1983-05-20",0.375,0.397,0.375,0.375,10114.0],["1983-05-23",0.375,0.397,0.375,0.375,18205.0],["1983-05-24",0.375,0.397,0.375,0.375,2023.0],["1983-05-25",0.375,0.397,0.375,0.375,6068.0],["1983-05-26",0.375,0.375,0.375,0.375,0.0],["1983-05-27",0.375,0.397,0.375,0.375,2023.0],["1983-05-31",0.375,0.397,0.375,0.375,2023.0],["1983-06-01",0.375,0.375,0.375,0.375,0.0],["1983-06-02",0.375,0.375,0.375,0.375,0.0],["1983-06-03",0.375,0.375,0.375,0.375,0.0],["1983-06-06",0.375,0.397,0.375,0.375,0.0],["1983-06-07",0.375,0.375,0.375,0.375,0.0],["1983-06-08",0.375,0.397,0.375,0.375,18205.0],["1983-06-09",0.375,0.386,0.375,0.375,30342.0],["1983-06-10",0.375,0.375,0.375,0.375,0.0],["1983-06-13",0.375,0.375,0.375,0.375,0.0],["1983-06-14",0.375,0.386,0.364,0.364,2023.0],["1983-06-15",0.364,0.386,0.364,0.364,2023.0],["1983-06-16",0.364,0.364,0.364,0.364,0.0],["1983-06-17",0.364,0.386,0.364,0.364,4046.0],["1983-06-20",0.364,0.364,0.364,0.364,0.0],["1983-06-21",0.364,0.386,0.364,0.364,8091.0],["1983-06-22",0.364,0.364,0.364,0.364,0.0],["1983-06-23",0.364,0.386,0.364,0.364,91027.0],["1983-06-24",0.364,0.386,0.364,0.364,93049.0],["1983-06-27",0.364,0.386,0.364,0.364,8091.0],["1983-06-28",0.364,0.375,0.3529,0.3529,0.0],["1983-06-29",0.3529,0.386,0.3529,0.3529,2023.0],["1983-06-30",0.364,0.386,0.364,0.364,30342.0],["1983-07-01",0.364,0.386,0.364,0.364,0.0],["1983-07-05",0.364,0.386,0.364,0.364,18205.0],["1983-07-06",0.364,0.386,0.364,0.364,4046.0],["1983-07-07",0.364,0.364,0.364,0.364,0.0],["1983-07-08",0.364,0.386,0.364,0.364,10114.0],["1983-07-11",0.364,0.397,0.364,0.364,26297.0],["1983-07-12",0.364,0.364,0.364,0.364,0.0],["1983-07-13",0.364,0.397,0.364,0.364,22251.0],["1983-07-14",0.364,0.397,0.364,0.364,20228.0],["1983-07-15",0.364,0.397,0.364,0.364,2023.0],["1983-07-18",0.364,0.386,0.364,0.364,48548.0],["1983-07-19",0.364,0.386,0.364,0.364,4046.0],["1983-07-20",0.375,0.386,0.375,0.375,14160.0],["1983-07-21",0.375,0.397,0.375,0.375,32365.0],["1983-07-22",0.397,0.4081,0.397,0.397,54616.0],["1983-07-25",0.397,0.4081,0.386,0.386,18205.0],["1983-07-26",0.3915,0.397,0.3915,0.3943,22251.0],["1983-07-27",0.3915,0.3915,0.3833,0.3833,18205.0],["1983-07-28",0.386,0.3915,0.386,0.3915,20228.0],["1983-07-29",0.386,0.386,0.386,0.386,4046.0],["1983-08-01",0.386,0.386,0.386,0.386,0.0],["1983-08-02",0.386,0.386,0.386,0.386,0.0],["1983-08-03",0.386,0.386,0.386,0.386,0.0],["1983-08-04",0.386,0.386,0.386,0.386,0.0],["1983-08-05",0.386,0.386,0.386,0.386,0.0],["1983-08-08",0.386,0.386,0.386,0.386,0.0],["1983-08-09",0.386,0.386,0.3833,0.3833,22251.0],["1983-08-10",0.3833,0.3833,0.3833,0.3833,0.0],["1983-08-11",0.3833,0.3833,0.3833,0.3833,0.0],["1983-08-12",0.3805,0.3805,0.3805,0.3805,2023.0],["1983-08-15",0.3833,0.3833,0.3833,0.3833,4046.0],["1983-08-16",0.3833,0.3833,0.3833,0.3833,0.0],["1983-08-17",0.3833,0.3833,0.3833,0.3833,0.0],["1983-08-18",0.3833,0.386,0.3833,0.386,38433.0],["1983-08-19",0.386,0.386,0.386,0.386,0.0],["1983-08-22",0.386,0.386,0.386,0.386,0.0],["1983-08-23",0.386,0.386,0.386,0.386,10114.0],["1983-08-24",0.386,0.386,0.386,0.386,4046.0],["1983-08-25",0.386,0.386,0.386,0.386,4046.0],["1983-08-26",0.3833,0.3833,0.3805,0.3805,20228.0],["1983-08-29",0.3777,0.3777,0.3777,0.3777,4046.0],["1983-08-30",0.3777,0.3777,0.3777,0.3777,0.0],["1983-08-31",0.375,0.375,0.375,0.375,2023.0],["1983-09-01",0.375,0.375,0.375,0.375,0.0],["1983-09-02",0.3695,0.3695,0.3695,0.3695,4046.0],["1983-09-06",0.3584,0.3584,0.3584,0.3584,30342.0],["1983-09-07",0.3584,0.3584,0.3584,0.3584,0.0],["1983-09-08",0.3584,0.3584,0.3584,0.3584,2023.0],["1983-09-09",0.3584,0.3584,0.3584,0.3584,0.0],["1983-09-12",0.3584,0.3584,0.3584,0.3584,0.0],["1983-09-13",0.3584,0.3584,0.3584,0.3584,0.0],["1983-09-14",0.3584,0.3612,0.3584,0.3612,149688.0],["1983-09-15",0.3612,0.3612,0.3612,0.3612,404563.0],["1983-09-16",0.3612,0.364,0.3557,0.3557,16183.0],["1983-09-19",0.3557,0.3557,0.3557,0.3557,0.0],["1983-09-20",0.3529,0.3529,0.3529,0.3529,6068.0],["1983-09-21",0.3529,0.3529,0.3529,0.3529,0.0],["1983-09-22",0.3529,0.3529,0.3529,0.3529,0.0],["1983-09-23",0.3584,0.3612,0.3584,0.3612,20228.0],["1983-09-26",0.364,0.3695,0.364,0.3695,20228.0],["1983-09-27",0.3695,0.3722,0.3695,0.3695,40456.0],["1983-09-28",0.3695,0.3722,0.3695,0.3695,8091.0],["1983-09-29",0.375,0.375,0.375,0.375,10114.0],["1983-09-30",0.375,0.375,0.375,0.375,0.0],["1983-10-03",0.3805,0.3915,0.3805,0.3833,38433.0],["1983-10-04",0.386,0.386,0.386,0.386,2023.0],["1983-10-05",0.386,0.3888,0.3805,0.3833,18205.0],["1983-10-06",0.3833,0.3888,0.3833,0.3833,6068.0],["1983-10-07",0.3833,0.3888,0.3833,0.3833,6068.0],["1983-10-10",0.3805,0.3805,0.3805,0.3805,6068.0],["1983-10-11",0.3805,0.3805,0.3805,0.3805,0.0],["1983-10-12",0.3805,0.3805,0.3805,0.3805,12137.0],["1983-10-13",0.375,0.375,0.375,0.375,6068.0],["1983-10-14",0.375,0.375,0.375,0.375,12137.0],["1983-10-17",0.3667,0.3667,0.3667,0.3667,12137.0],["1983-10-18",0.3722,0.375,0.3722,0.375,46525.0],["1983-10-19",0.3695,0.3695,0.3695,0.3695,6068.0],["1983-10-20",0.3695,0.3695,0.3695,0.3695,0.0],["1983-10-21",0.3722,0.375,0.3722,0.375,20228.0],["1983-10-24",0.375,0.375,0.375,0.375,0.0],["1983-10-25",0.3777,0.3777,0.3777,0.3777,2023.0],["1983-10-26",0.375,0.375,0.375,0.375,4046.0],["1983-10-27",0.3805,0.3805,0.3805,0.3805,8091.0],["1983-10-28",0.3805,0.3805,0.3805,0.3805,8091.0],["1983-10-31",0.3777,0.3777,0.3777,0.3777,8091.0],["1983-11-01",0.3777,0.3777,0.3777,0.3777,0.0],["1983-11-02",0.3777,0.3777,0.3777,0.3777,0.0],["1983-11-03",0.3777,0.3777,0.3777,0.3777,0.0],["1983-11-04",0.3777,0.3777,0.3777,0.3777,0.0],["1983-11-07",0.3833,0.3833,0.3833,0.3833,8091.0],["1983-11-08",0.3777,0.3777,0.3777,0.3777,6068.0],["1983-11-09",0.375,0.375,0.3722,0.3722,107209.0],["1983-11-10",0.3722,0.3722,0.3722,0.3722,0.0],["1983-11-11",0.3722,0.3722,0.3722,0.3722,0.0],["1983-11-14",0.3722,0.3722,0.3722,0.3722,0.0],["1983-11-15",0.3722,0.3722,0.3722,0.3722,0.0],["1983-11-16",0.3722,0.375,0.3722,0.375,22251.0],["1983-11-17",0.375,0.375,0.375,0.375,0.0],["1983-11-18",0.375,0.375,0.375,0.375,0.0],["1983-11-21",0.3722,0.3722,0.3722,0.3722,4046.0],["1983-11-22",0.3667,0.3667,0.3667,0.3667,4046.0],["1983-11-23",0.364,0.364,0.364,0.364,2023.0],["1983-11-25",0.3695,0.3695,0.3695,0.3695,2023.0],["1983-11-28",0.3695,0.3695,0.3695,0.3695,0.0],["1983-11-29",0.375,0.375,0.375,0.375,22251.0],["1983-11-30",0.375,0.375,0.375,0.375,0.0],["1983-12-01",0.3695,0.3695,0.3695,0.3695,64730.0],["1983-12-02",0.364,0.364,0.364,0.364,4046.0],["1983-12-05",0.364,0.364,0.364,0.364,0.0],["1983-12-06",0.364,0.364,0.364,0.364,0.0],["1983-12-07",0.364,0.364,0.364,0.364,0.0],["1983-12-08",0.364,0.364,0.364,0.364,0.0],["1983-12-09",0.364,0.364,0.3612,0.364,20228.0],["1983-12-12",0.3695,0.3805,0.3695,0.3805,105186.0],["1983-12-13",0.3833,0.3915,0.3833,0.3915,175985.0],["1983-12-14",0.3915,0.3915,0.3915,0.3915,6068.0],["1983-12-15",0.3888,0.3888,0.386,0.3888,14160.0],["1983-12-16",0.3915,0.397,0.3915,0.397,18205.0],["1983-12-19",0.4026,0.4108,0.4026,0.4108,34388.0],["1983-12-20",0.4108,0.4108,0.4026,0.4026,18205.0],["1983-12-21",0.4053,0.4053,0.4053,0.4053,2023.0],["1983-12-22",0.4026,0.4026,0.3998,0.3998,8091.0],["1983-12-23",0.3998,0.3998,0.3998,0.3998,0.0],["1983-12-27",0.397,0.397,0.397,0.397,2023.0],["1983-12-28",0.397,0.397,0.397,0.397,0.0],["1983-12-29",0.397,0.397,0.397,0.397,0.0],["1983-12-30",0.4026,0.4081,0.4026,0.4081,10114.0],["1984-01-03",0.4108,0.4163,0.4108,0.4108,36411.0],["1984-01-04",0.4108,0.4136,0.4026,0.4026,129460.0],["1984-01-05",0.4053,0.4081,0.4053,0.4053,42479.0],["1984-01-06",0.4053,0.4081,0.4026,0.4053,18205.0],["1984-01-09",0.4053,0.4053,0.4053,0.4053,0.0],["1984-01-10",0.4026,0.4026,0.3998,0.4026,14160.0],["1984-01-11",0.4026,0.4081,0.3998,0.4081,34388.0],["1984-01-12",0.4053,0.4053,0.4026,0.4053,16183.0],["1984-01-13",0.3998,0.3998,0.3998,0.3998,6068.0],["1984-01-16",0.397,0.397,0.397,0.397,26297.0],["1984-01-17",0.397,0.397,0.397,0.397,0.0],["1984-01-18",0.3998,0.3998,0.3998,0.3998,20228.0],["1984-01-19",0.4081,0.4522,0.4081,0.4439,198236.0],["1984-01-20",0.4053,0.4053,0.397,0.4053,182053.0],["1984-01-23",0.4053,0.4053,0.4053,0.4053,0.0],["1984-01-24",0.4053,0.4053,0.4053,0.4053,0.0],["1984-01-25",0.4053,0.4053,0.4053,0.4053,0.0],["1984-01-26",0.4053,0.4274,0.4053,0.4191,141597.0],["1984-01-27",0.4191,0.4219,0.4191,0.4219,38433.0],["1984-01-30",0.4191,0.4191,0.4081,0.4081,68776.0],["1984-01-31",0.4081,0.4081,0.397,0.397,42479.0],["1984-02-01",0.3943,0.3943,0.3943,0.3943,127437.0],["1984-02-02",0.397,0.397,0.397,0.397,26297.0],["1984-02-03",0.397,0.397,0.3888,0.3888,28319.0],["1984-02-06",0.3888,0.3888,0.3888,0.3888,2023.0],["1984-02-07",0.3888,0.3888,0.386,0.386,44502.0],["1984-02-08",0.386,0.3943,0.3833,0.3888,279148.0],["1984-02-09",0.3888,0.3888,0.3888,0.3888,2023.0],["1984-02-10",0.3888,0.3888,0.3888,0.3888,0.0],["1984-02-13",0.3888,0.3888,0.3888,0.3888,6068.0],["1984-02-14",0.3888,0.3888,0.3888,0.3888,30342.0],["1984-02-15",0.3888,0.3888,0.3888,0.3888,0.0],["1984-02-16",0.386,0.386,0.386,0.386,4046.0],["1984-02-17",0.3833,0.3833,0.3833,0.3833,2023.0],["1984-02-21",0.3833,0.3833,0.3833,0.3833,0.0],["1984-02-22",0.3777,0.3777,0.3777,0.3777,10114.0],["1984-02-23",0.3777,0.386,0.3777,0.3777,34388.0],["1984-02-24",0.3777,0.3888,0.3777,0.3888,72821.0],["1984-02-27",0.386,0.386,0.3805,0.3805,50570.0],["1984-02-28",0.3805,0.3833,0.375,0.375,212396.0],["1984-02-29",0.375,0.375,0.375,0.375,2023.0],["1984-03-01",0.375,0.375,0.375,0.375,0.0],["1984-03-02",0.3805,0.3805,0.3805,0.3805,10114.0],["1984-03-05",0.3805,0.3805,0.375,0.3777,28319.0],["1984-03-06",0.375,0.375,0.375,0.375,24274.0],["1984-03-07",0.375,0.375,0.375,0.375,212396.0],["1984-03-08",0.3722,0.3722,0.3722,0.3722,26297.0],["1984-03-09",0.3722,0.3722,0.3722,0.3722,10114.0],["1984-03-12",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-13",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-14",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-15",0.375,0.3777,0.375,0.3777,121369.0],["1984-03-16",0.3777,0.3805,0.3777,0.3777,58662.0],["1984-03-19",0.375,0.375,0.375,0.375,8091.0],["1984-03-20",0.375,0.375,0.375,0.375,0.0],["1984-03-21",0.375,0.375,0.375,0.375,6068.0],["1984-03-22",0.375,0.375,0.375,0.375,0.0],["1984-03-23",0.375,0.375,0.375,0.375,0.0],["1984-03-26",0.3722,0.3722,0.3722,0.3722,6068.0],["1984-03-27",0.3722,0.3722,0.3722,0.3722,0.0],["1984-03-28",0.3695,0.3695,0.364,0.3667,16183.0],["1984-03-29",0.3667,0.3667,0.3667,0.3667,0.0],["1984-03-30",0.364,0.364,0.364,0.364,20228.0],["1984-04-02",0.3612,0.3612,0.3612,0.3612,2023.0],["1984-04-03",0.3667,0.3667,0.3667,0.3667,4046.0],["1984-04-04",0.364,0.364,0.3584,0.364,36411.0],["1984-04-05",0.364,0.364,0.364,0.364,0.0],["1984-04-06",0.3612,0.3612,0.3612,0.3612,2023.0],["1984-04-09",0.3667,0.3667,0.3667,0.3667,2023.0],["1984-04-10",0.3612,0.3612,0.3612,0.3612,2023.0],["1984-04-11",0.3612,0.3612,0.3612,0.3612,0.0],["1984-04-12",0.3612,0.3667,0.3612,0.3667,40456.0],["1984-04-13",0.364,0.364,0.3584,0.364,14160.0],["1984-04-16",0.364,0.364,0.364,0.364,0.0],["1984-04-17",0.3695,0.375,0.3695,0.375,42479.0],["1984-04-18",0.375,0.375,0.3695,0.375,48548.0],["1984-04-19",0.3695,0.3695,0.3695,0.3695,6068.0],["1984-04-23",0.3695,0.3695,0.3695,0.3695,0.0],["1984-04-24",0.3695,0.3695,0.3695,0.3695,0.0],["1984-04-25",0.3695,0.3695,0.3695,0.3695,0.0],["1984-04-26",0.3695,0.3777,0.3584,0.364,127437.0],["1984-04-27",0.364,0.364,0.364,0.364,4046.0],["1984-04-30",0.364,0.364,0.3612,0.364,60684.0],["1984-05-01",0.364,0.364,0.3612,0.364,36411.0],["1984-05-02",0.3695,0.3722,0.3695,0.3722,24274.0],["1984-05-03",0.3805,0.3805,0.3805,0.3805,30342.0],["1984-05-04",0.375,0.375,0.3722,0.3722,12137.0],["1984-05-07",0.3722,0.375,0.3695,0.3695,20228.0],["1984-05-08",0.3695,0.3695,0.364,0.364,12137.0],["1984-05-09",0.3695,0.3695,0.3695,0.3695,12137.0],["1984-05-10",0.3695,0.3695,0.3695,0.3695,0.0],["1984-05-11",0.3695,0.3695,0.3695,0.3695,0.0],["1984-05-14",0.3695,0.3695,0.3695,0.3695,0.0],["1984-05-15",0.3695,0.3695,0.3695,0.3695,0.0],["1984-05-16",0.375,0.375,0.375,0.375,20228.0],["1984-05-17",0.375,0.375,0.375,0.375,0.0],["1984-05-18",0.375,0.375,0.375,0.375,0.0],["1984-05-21",0.375,0.375,0.3695,0.375,4046.0],["1984-05-22",0.3805,0.3805,0.3805,0.3805,11125.0],["1984-05-23",0.3805,0.3805,0.3805,0.3805,0.0],["1984-05-24",0.3805,0.3805,0.3805,0.3805,0.0],["1984-05-25",0.3805,0.3805,0.3805,0.3805,0.0],["1984-05-29",0.3805,0.3805,0.3805,0.3805,2023.0],["1984-05-30",0.375,0.375,0.375,0.375,7080.0],["1984-05-31",0.375,0.375,0.375,0.375,0.0],["1984-06-01",0.375,0.375,0.375,0.375,0.0],["1984-06-04",0.3695,0.3695,0.3695,0.3695,17194.0],["1984-06-05",0.3695,0.3695,0.3695,0.3695,0.0],["1984-06-06",0.3695,0.3695,0.3695,0.3695,2023.0],["1984-06-07",0.3695,0.3695,0.3695,0.3695,0.0],["1984-06-08",0.3695,0.3695,0.3695,0.3695,0.0],["1984-06-11",0.3695,0.3695,0.3695,0.3695,10114.0],["1984-06-12",0.3695,0.3695,0.3695,0.3695,21240.0],["1984-06-13",0.3695,0.3695,0.3695,0.3695,10114.0],["1984-06-14",0.3695,0.3695,0.3695,0.3695,0.0],["1984-06-15",0.3695,0.3695,0.3695,0.3695,20228.0],["1984-06-18",0.375,0.375,0.375,0.375,2023.0],["1984-06-19",0.375,0.375,0.364,0.364,22251.0],["1984-06-20",0.3695,0.3695,0.3695,0.3695,6068.0],["1984-06-21",0.3695,0.3695,0.3695,0.3695,0.0],["1984-06-22",0.364,0.364,0.364,0.364,1011.0],["1984-06-25",0.364,0.364,0.364,0.364,4046.0],["1984-06-26",0.3584,0.3584,0.3584,0.3584,6068.0],["1984-06-27",0.3584,0.3584,0.3584,0.3584,0.0],["1984-06-28",0.3584,0.3584,0.3584,0.3584,0.0],["1984-06-29",0.3584,0.3584,0.3584,0.3584,0.0],["1984-07-02",0.3584,0.3584,0.3584,0.3584,0.0],["1984-07-03",0.3529,0.3529,0.3529,0.3529,4046.0],["1984-07-05",0.3529,0.3584,0.3529,0.3529,21240.0],["1984-07-06",0.3529,0.3529,0.3529,0.3529,14160.0],["1984-07-09",0.3584,0.3584,0.3584,0.3584,10114.0],["1984-07-10",0.3529,0.3529,0.3529,0.3529,20228.0],["1984-07-11",0.3474,0.3474,0.3474,0.3474,1425073.0],["1984-07-12",0.3584,0.3584,0.3584,0.3584,5057.0],["1984-07-13",0.364,0.364,0.364,0.364,1011.0],["1984-07-16",0.3695,0.3805,0.3695,0.3805,7080.0],["1984-07-17",0.386,0.386,0.386,0.386,1011.0],["1984-07-18",0.3915,0.397,0.3915,0.397,26297.0],["1984-07-19",0.397,0.397,0.3915,0.397,36411.0],["1984-07-20",0.397,0.4191,0.397,0.4191,130472.0],["1984-07-23",0.4191,0.4191,0.4136,0.4191,30342.0],["1984-07-24",0.4136,0.4136,0.4026,0.4081,37422.0],["1984-07-25",0.4026,0.4026,0.4026,0.4026,6068.0],["1984-07-26",0.397,0.397,0.386,0.386,44502.0],["1984-07-27",0.3915,0.3915,0.3915,0.3915,2023.0],["1984-07-30",0.386,0.386,0.3805,0.3805,8091.0],["1984-07-31",0.3805,0.3805,0.3805,0.3805,0.0],["1984-08-01",0.3915,0.3915,0.3915,0.3915,1011.0],["1984-08-02",0.3915,0.397,0.3915,0.3915,2023.0],["1984-08-03",0.3915,0.3915,0.3915,0.3915,0.0],["1984-08-06",0.3915,0.3915,0.3915,0.3915,20228.0],["1984-08-07",0.3915,0.3915,0.3915,0.3915,11125.0],["1984-08-08",0.386,0.386,0.386,0.386,10114.0],["1984-08-09",0.386,0.386,0.386,0.386,4046.0],["1984-08-10",0.386,0.386,0.386,0.386,4046.0],["1984-08-13",0.3915,0.3915,0.3915,0.3915,5057.0],["1984-08-14",0.3915,0.397,0.3915,0.3915,9103.0],["1984-08-15",0.4026,0.4026,0.4026,0.4026,16183.0],["1984-08-16",0.397,0.397,0.397,0.397,30342.0],["1984-08-17",0.397,0.397,0.397,0.397,5057.0],["1984-08-20",0.4026,0.4026,0.4026,0.4026,5057.0],["1984-08-21",0.4026,0.4136,0.4026,0.4026,104175.0],["1984-08-22",0.4026,0.4026,0.4026,0.4026,1011.0],["1984-08-23",0.4026,0.4136,0.4026,0.4136,20228.0],["1984-08-24",0.4136,0.4191,0.4081,0.4081,57650.0],["1984-08-27",0.4081,0.4081,0.4081,0.4081,0.0],["1984-08-28",0.4136,0.4136,0.4136,0.4136,3034.0],["1984-08-29",0.4136,0.4136,0.4081,0.4081,23262.0],["1984-08-30",0.4136,0.4136,0.4136,0.4136,6068.0],["1984-08-31",0.4136,0.4136,0.4081,0.4136,8091.0],["1984-09-04",0.4081,0.4081,0.4081,0.4081,1011.0],["1984-09-05",0.4081,0.4081,0.4081,0.4081,0.0],["1984-09-06",0.4136,0.4191,0.4136,0.4136,41468.0],["1984-09-07",0.4136,0.4136,0.4136,0.4136,20228.0],["1984-09-10",0.4136,0.4136,0.4081,0.4081,7080.0],["1984-09-11",0.4191,0.4191,0.4191,0.4191,20228.0],["1984-09-12",0.4191,0.4191,0.4191,0.4191,0.0],["1984-09-13",0.4191,0.4191,0.4191,0.4191,0.0],["1984-09-14",0.4191,0.4191,0.4191,0.4191,20228.0],["1984-09-17",0.4191,0.4191,0.4191,0.4191,15171.0],["1984-09-18",0.4191,0.4191,0.4191,0.4191,0.0],["1984-09-19",0.4191,0.4191,0.4191,0.4191,0.0],["1984-09-20",0.4191,0.4191,0.4191,0.4191,0.0],["1984-09-21",0.4191,0.4191,0.4191,0.4191,1011.0],["1984-09-24",0.4246,0.4301,0.4246,0.4301,29331.0],["1984-09-25",0.4301,0.4301,0.4301,0.4301,2023.0],["1984-09-26",0.4191,0.4191,0.4136,0.4136,25285.0],["1984-09-27",0.4136,0.4136,0.4026,0.4026,9103.0],["1984-09-28",0.4081,0.4191,0.4081,0.4081,19217.0],["1984-10-01",0.4136,0.4136,0.4136,0.4136,1011.0],["1984-10-02",0.4136,0.4136,0.4136,0.4136,0.0],["1984-10-03",0.4136,0.4136,0.4136,0.4136,40456.0],["1984-10-04",0.4136,0.4191,0.4081,0.4191,9103.0],["1984-10-05",0.4136,0.4136,0.4136,0.4136,8091.0],["1984-10-08",0.4191,0.4191,0.4191,0.4191,15171.0],["1984-10-09",0.4191,0.4191,0.4191,0.4191,43491.0],["1984-10-10",0.4136,0.4136,0.4081,0.4081,8091.0],["1984-10-11",0.4136,0.4136,0.4136,0.4136,6068.0],["1984-10-12",0.4191,0.4191,0.4191,0.4191,31354.0],["1984-10-15",0.4191,0.4191,0.397,0.397,24274.0],["1984-10-16",0.397,0.397,0.397,0.397,0.0],["1984-10-17",0.4026,0.4026,0.4026,0.4026,4046.0],["1984-10-18",0.4081,0.4081,0.4081,0.4081,5057.0],["1984-10-19",0.4081,0.4081,0.4081,0.4081,0.0],["1984-10-22",0.397,0.397,0.3805,0.3805,20228.0],["1984-10-23",0.3805,0.3805,0.3805,0.3805,0.0],["1984-10-24",0.3805,0.3805,0.3805,0.3805,0.0],["1984-10-25",0.3805,0.3805,0.375,0.375,24274.0],["1984-10-26",0.375,0.3915,0.375,0.3915,9103.0],["1984-10-29",0.3915,0.4081,0.3915,0.4026,40456.0],["1984-10-30",0.4026,0.4026,0.3915,0.3915,52593.0],["1984-10-31",0.386,0.386,0.386,0.386,2023.0],["1984-11-01",0.386,0.3915,0.3805,0.3915,26297.0],["1984-11-02",0.397,0.397,0.397,0.397,4046.0],["1984-11-05",0.397,0.397,0.397,0.397,0.0],["1984-11-06",0.397,0.397,0.397,0.397,0.0],["1984-11-07",0.4026,0.4026,0.4026,0.4026,1011.0],["1984-11-08",0.397,0.397,0.397,0.397,3034.0],["1984-11-09",0.397,0.397,0.397,0.397,3034.0],["1984-11-12",0.4081,0.4191,0.4081,0.4191,76867.0],["1984-11-13",0.4191,0.4191,0.4136,0.4136,74844.0],["1984-11-14",0.4136,0.4191,0.4136,0.4136,11125.0],["1984-11-15",0.4136,0.4136,0.4136,0.4136,45513.0],["1984-11-16",0.4081,0.4081,0.397,0.397,36411.0],["1984-11-19",0.4026,0.4081,0.4026,0.4081,16183.0],["1984-11-20",0.4136,0.4136,0.4136,0.4136,1011.0],["1984-11-21",0.4136,0.4191,0.4081,0.4191,27308.0],["1984-11-23",0.4136,0.4136,0.4136,0.4136,1011.0],["1984-11-26",0.4136,0.4136,0.4081,0.4081,510761.0],["1984-11-27",0.4136,0.4191,0.4136,0.4191,85970.0],["1984-11-28",0.4191,0.4191,0.4191,0.4191,16183.0],["1984-11-29",0.4191,0.4191,0.4191,0.4191,13148.0],["1984-11-30",0.4191,0.4191,0.4191,0.4191,19217.0],["1984-12-03",0.4081,0.4081,0.4081,0.4081,1011.0],["1984-12-04",0.4081,0.4191,0.4081,0.4191,23262.0],["1984-12-05",0.4191,0.4191,0.4081,0.4136,113278.0],["1984-12-06",0.4136,0.4136,0.4136,0.4136,0.0],["1984-12-07",0.4191,0.4191,0.4191,0.4191,10114.0],["1984-12-10",0.4191,0.4191,0.4136,0.4191,3034.0],["1984-12-11",0.4136,0.4136,0.4081,0.4136,25285.0],["1984-12-12",0.4136,0.4136,0.4136,0.4136,0.0],["1984-12-13",0.4136,0.4136,0.4136,0.4136,57650.0],["1984-12-14",0.4191,0.4191,0.4191,0.4191,147666.0],["1984-12-17",0.4191,0.4191,0.4191,0.4191,24274.0],["1984-12-18",0.4191,0.4191,0.4191,0.4191,5057.0],["1984-12-19",0.4246,0.4246,0.4246,0.4246,9103.0],["1984-12-20",0.4191,0.4191,0.4191,0.4191,9103.0],["1984-12-21",0.4191,0.4246,0.4191,0.4191,8091.0],["1984-12-24",0.4191,0.4191,0.4191,0.4191,0.0],["1984-12-26",0.4191,0.4191,0.4191,0.4191,184076.0],["1984-12-27",0.4191,0.4191,0.4191,0.4191,14160.0],["1984-12-28",0.4246,0.4246,0.4246,0.4246,4046.0],["1984-12-31",0.4246,0.4356,0.4246,0.4246,106198.0],["1985-01-02",0.4301,0.4301,0.4301,0.4301,5057.0],["1985-01-03",0.4301,0.4301,0.4301,0.4301,0.0],["1985-01-04",0.4356,0.4467,0.4356,0.4467,43491.0],["1985-01-07",0.4467,0.4467,0.4412,0.4412,80913.0],["1985-01-08",0.4412,0.4412,0.4412,0.4412,0.0],["1985-01-09",0.4412,0.4412,0.4412,0.4412,1011.0],["1985-01-10",0.4467,0.4742,0.4467,0.4632,58662.0],["1985-01-11",0.4632,0.4798,0.4577,0.4798,107209.0],["1985-01-14",0.4798,0.4798,0.4687,0.4798,17194.0],["1985-01-15",0.4742,0.4742,0.4742,0.4742,17194.0],["1985-01-16",0.4687,0.4687,0.4632,0.4632,31354.0],["1985-01-17",0.4632,0.4687,0.4577,0.4687,16183.0],["1985-01-18",0.4632,0.4632,0.4577,0.4577,6068.0],["1985-01-21",0.4577,0.4687,0.4577,0.4687,9103.0],["1985-01-22",0.4687,0.4798,0.4687,0.4798,14160.0],["1985-01-23",0.4798,0.4853,0.4798,0.4798,49559.0],["1985-01-24",0.4798,0.4853,0.4798,0.4798,21240.0],["1985-01-25",0.4853,0.4853,0.4853,0.4853,1011.0],["1985-01-28",0.4908,0.5073,0.4908,0.5073,26297.0],["1985-01-29",0.5073,0.5073,0.5018,0.5073,43491.0],["1985-01-30",0.5073,0.5073,0.5073,0.5073,91027.0],["1985-01-31",0.5073,0.5073,0.5018,0.5073,17194.0],["1985-02-01",0.5073,0.5128,0.4908,0.4908,28319.0],["1985-02-04",0.5018,0.5073,0.5018,0.5073,9103.0],["1985-02-05",0.5073,0.5128,0.4963,0.5018,9103.0],["1985-02-06",0.5073,0.5184,0.5073,0.5184,15171.0],["1985-02-07",0.5184,0.5239,0.5184,0.5184,11125.0],["1985-02-08",0.5184,0.5184,0.5184,0.5184,6068.0],["1985-02-11",0.5184,0.5184,0.5184,0.5184,5057.0],["1985-02-12",0.5184,0.5184,0.5073,0.5073,14160.0],["1985-02-13",0.5073,0.5128,0.5018,0.5073,92038.0],["1985-02-14",0.5073,0.5128,0.5018,0.5018,11125.0],["1985-02-15",0.5073,0.5128,0.5073,0.5073,16183.0],["1985-02-19",0.5073,0.5073,0.5073,0.5073,12137.0],["1985-02-20",0.5128,0.5128,0.5128,0.5128,6068.0],["1985-02-21",0.5128,0.5128,0.5128,0.5128,0.0],["1985-02-22",0.5018,0.5018,0.4908,0.4908,36411.0],["1985-02-25",0.4908,0.4908,0.4908,0.4908,2023.0],["1985-02-26",0.4853,0.4853,0.4742,0.4742,13148.0],["1985-02-27",0.4742,0.4742,0.4577,0.4632,23262.0],["1985-02-28",0.4687,0.4798,0.4687,0.4742,16183.0],["1985-03-01",0.4742,0.4742,0.4742,0.4742,0.0],["1985-03-04",0.4742,0.4742,0.4742,0.4742,0.0],["1985-03-05",0.4742,0.4742,0.4742,0.4742,0.0],["1985-03-06",0.4632,0.4632,0.4632,0.4632,1011.0],["1985-03-07",0.4742,0.4742,0.4742,0.4742,8091.0],["1985-03-08",0.4742,0.4742,0.4742,0.4742,0.0],["1985-03-11",0.4742,0.4798,0.4632,0.4742,7080.0],["1985-03-12",0.4742,0.4742,0.4632,0.4632,8091.0],["1985-03-13",0.4632,0.4687,0.4577,0.4687,3034.0],["1985-03-14",0.4687,0.4798,0.4687,0.4687,22251.0],["1985-03-15",0.4798,0.4853,0.4798,0.4853,50570.0],["1985-03-18",0.4908,0.5239,0.4908,0.5184,95072.0],["1985-03-19",0.5184,0.5239,0.5184,0.5239,22251.0],["1985-03-20",0.5184,0.5184,0.5128,0.5128,5057.0],["1985-03-21",0.5073,0.5073,0.5073,0.5073,55627.0],["1985-03-22",0.5018,0.5018,0.4963,0.5018,8091.0],["1985-03-25",0.4963,0.4963,0.4963,0.4963,11125.0],["1985-03-26",0.4963,0.4963,0.4963,0.4963,0.0],["1985-03-27",0.4963,0.4963,0.4798,0.4798,68776.0],["1985-03-28",0.4798,0.4798,0.4742,0.4798,36411.0],["1985-03-29",0.4742,0.4742,0.4632,0.4632,26297.0],["1985-04-01",0.4687,0.4687,0.4687,0.4687,1011.0],["1985-04-02",0.4687,0.4687,0.4632,0.4632,18205.0],["1985-04-03",0.4742,0.4742,0.4742,0.4742,1011.0],["1985-04-04",0.4687,0.4687,0.4577,0.4577,16183.0],["1985-04-08",0.4632,0.4632,0.4632,0.4632,4046.0],["1985-04-09",0.4632,0.4853,0.4522,0.4853,45513.0],["1985-04-10",0.4908,0.4963,0.4908,0.4963,3034.0],["1985-04-11",0.4963,0.5625,0.4963,0.5514,166882.0],["1985-04-12",0.5514,0.5514,0.5349,0.5459,32365.0],["1985-04-15",0.5625,0.5845,0.5625,0.5735,84958.0],["1985-04-16",0.5625,0.5625,0.5404,0.5459,109232.0],["1985-04-17",0.5514,0.5514,0.5514,0.5514,2023.0],["1985-04-18",0.5459,0.5459,0.5459,0.5459,10114.0],["1985-04-19",0.5404,0.5404,0.5404,0.5404,5057.0],["1985-04-22",0.5404,0.5514,0.5404,0.5514,23262.0],["1985-04-23",0.5514,0.5514,0.5514,0.5514,0.0],["1985-04-24",0.5459,0.5459,0.5404,0.5404,10114.0],["1985-04-25",0.5349,0.5349,0.5349,0.5349,10114.0],["1985-04-26",0.5349,0.5349,0.5349,0.5349,2023.0],["1985-04-29",0.5349,0.5404,0.5349,0.5349,10114.0],["1985-04-30",0.5349,0.5349,0.5294,0.5349,17194.0],["1985-05-01",0.5349,0.5349,0.5349,0.5349,0.0],["1985-05-02",0.5294,0.5294,0.5184,0.5184,6068.0],["1985-05-03",0.5184,0.5184,0.5184,0.5184,0.0],["1985-05-06",0.5239,0.5239,0.5239,0.5239,5057.0],["1985-05-07",0.5239,0.5239,0.5239,0.5239,8091.0],["1985-05-08",0.5184,0.5184,0.5018,0.5018,30342.0],["1985-05-09",0.5073,0.5128,0.5073,0.5073,15171.0],["1985-05-10",0.5128,0.5294,0.5128,0.5294,41468.0],["1985-05-13",0.5294,0.5294,0.5184,0.5184,6068.0],["1985-05-14",0.5073,0.5073,0.5073,0.5073,5057.0],["1985-05-15",0.5073,0.5128,0.5073,0.5073,20228.0],["1985-05-16",0.5073,0.5184,0.5073,0.5073,9103.0],["1985-05-17",0.5073,0.5073,0.5018,0.5018,22251.0],["1985-05-20",0.5073,0.5128,0.5073,0.5128,5057.0],["1985-05-21",0.5128,0.5184,0.5128,0.5184,61696.0],["1985-05-22",0.5184,0.5294,0.5184,0.5294,12137.0],["1985-05-23",0.5294,0.5404,0.5239,0.5404,13148.0],["1985-05-24",0.5404,0.5459,0.5349,0.5459,12137.0],["1985-05-28",0.5404,0.5404,0.5404,0.5404,5057.0],["1985-05-29",0.5404,0.5404,0.5404,0.5404,3034.0],["1985-05-30",0.5404,0.5404,0.5294,0.5294,37422.0],["1985-05-31",0.5294,0.5294,0.5294,0.5294,10114.0],["1985-06-03",0.5294,0.5294,0.5239,0.5239,4046.0],["1985-06-04",0.5239,0.5239,0.5184,0.5184,22251.0],["1985-06-05",0.5184,0.5184,0.5184,0.5184,22251.0],["1985-06-06",0.5128,0.5128,0.5018,0.5073,10114.0],["1985-06-07",0.5073,0.5073,0.5073,0.5073,0.0],["1985-06-10",0.5018,0.5018,0.5018,0.5018,14160.0],["1985-06-11",0.5073,0.5073,0.5073,0.5073,2023.0],["1985-06-12",0.5128,0.5128,0.5128,0.5128,8091.0],["1985-06-13",0.5018,0.5018,0.4963,0.5018,12137.0],["1985-06-14",0.5073,0.5128,0.5073,0.5128,3034.0],["1985-06-17",0.5128,0.5239,0.5128,0.5239,8091.0],["1985-06-18",0.5239,0.5294,0.5128,0.5128,8091.0],["1985-06-19",0.5128,0.5128,0.5128,0.5128,3034.0],["1985-06-20",0.5128,0.5128,0.4963,0.4963,21240.0],["1985-06-21",0.4963,0.4963,0.4963,0.4963,0.0],["1985-06-24",0.4963,0.5073,0.4908,0.5018,8091.0],["1985-06-25",0.4963,0.4963,0.4963,0.4963,1011.0],["1985-06-26",0.4908,0.4908,0.4853,0.4853,41468.0],["1985-06-27",0.4853,0.4853,0.4853,0.4853,3034.0],["1985-06-28",0.4798,0.4798,0.4687,0.4798,22251.0],["1985-07-01",0.4742,0.4742,0.4742,0.4742,10114.0],["1985-07-02",0.4742,0.4742,0.4742,0.4742,0.0],["1985-07-03",0.4742,0.4742,0.4742,0.4742,2023.0],["1985-07-05",0.4632,0.4632,0.4632,0.4632,2023.0],["1985-07-08",0.4632,0.4632,0.4632,0.4632,0.0],["1985-07-09",0.4632,0.4632,0.4632,0.4632,2023.0],["1985-07-10",0.4632,0.4632,0.4577,0.4632,4046.0],["1985-07-11",0.4742,0.4742,0.4742,0.4742,6068.0],["1985-07-12",0.4742,0.4742,0.4742,0.4742,3034.0],["1985-07-15",0.4742,0.4742,0.4742,0.4742,0.0],["1985-07-16",0.4798,0.4798,0.4798,0.4798,4046.0],["1985-07-17",0.4798,0.4798,0.4798,0.4798,6068.0],["1985-07-18",0.4798,0.4963,0.4798,0.4963,13148.0],["1985-07-19",0.4963,0.4963,0.4963,0.4963,0.0],["1985-07-22",0.4963,0.4963,0.4963,0.4963,0.0],["1985-07-23",0.5073,0.5294,0.5073,0.5294,26297.0],["1985-07-24",0.5239,0.5239,0.5184,0.5184,5057.0],["1985-07-25",0.5239,0.5294,0.5239,0.5294,21240.0],["1985-07-26",0.5294,0.5294,0.5294,0.5294,20228.0],["1985-07-29",0.5294,0.5294,0.5294,0.5294,0.0],["1985-07-30",0.5239,0.5239,0.5184,0.5239,7080.0],["1985-07-31",0.5128,0.5128,0.5073,0.5073,12137.0],["1985-08-01",0.5128,0.5184,0.5128,0.5128,4046.0],["1985-08-02",0.5128,0.5128,0.5073,0.5128,3034.0],["1985-08-05",0.5184,0.5239,0.5184,0.5239,5057.0],["1985-08-06",0.5239,0.5239,0.5239,0.5239,3034.0],["1985-08-07",0.5073,0.5073,0.5073,0.5073,12137.0],["1985-08-08",0.4853,0.4853,0.4853,0.4853,21240.0],["1985-08-09",0.4963,0.5073,0.4963,0.5073,30342.0],["1985-08-12",0.5035,0.5035,0.5035,0.5035,919.0],["1985-08-13",0.5095,0.5095,0.5095,0.5095,8275.0],["1985-08-14",0.5095,0.5095,0.5035,0.5035,11034.0],["1985-08-15",0.5095,0.5217,0.5095,0.5217,18389.0],["1985-08-16",0.5277,0.5277,0.5277,0.5277,17470.0],["1985-08-19",0.5217,0.5217,0.5217,0.5217,919.0],["1985-08-20",0.5217,0.5217,0.5217,0.5217,0.0],["1985-08-21",0.5217,0.5217,0.5217,0.5217,919.0],["1985-08-22",0.5217,0.5217,0.5217,0.5217,0.0],["1985-08-23",0.5217,0.5217,0.5217,0.5217,6436.0],["1985-08-26",0.5217,0.5217,0.5095,0.5156,187570.0],["1985-08-27",0.5156,0.5156,0.5156,0.5156,0.0],["1985-08-28",0.5156,0.5156,0.5156,0.5156,0.0],["1985-08-29",0.5156,0.5156,0.5156,0.5156,0.0],["1985-08-30",0.5156,0.5156,0.5156,0.5156,919.0],["1985-09-03",0.5156,0.5156,0.5156,0.5156,0.0],["1985-09-04",0.5156,0.5156,0.5156,0.5156,0.0],["1985-09-05",0.5156,0.5156,0.5156,0.5156,0.0],["1985-09-06",0.5095,0.5095,0.5035,0.5035,2758.0],["1985-09-09",0.5095,0.5095,0.5095,0.5095,919.0],["1985-09-10",0.5095,0.5156,0.5095,0.5095,4597.0],["1985-09-11",0.5095,0.5095,0.5095,0.5095,2758.0],["1985-09-12",0.5095,0.5095,0.5095,0.5095,0.0],["1985-09-13",0.5095,0.5095,0.5095,0.5095,3678.0],["1985-09-16",0.5095,0.5095,0.5095,0.5095,0.0],["1985-09-17",0.5095,0.5095,0.5035,0.5035,15631.0],["1985-09-18",0.5035,0.5035,0.5035,0.5035,0.0],["1985-09-19",0.5035,0.5095,0.5035,0.5095,24825.0],["1985-09-20",0.5095,0.5095,0.5095,0.5095,0.0],["1985-09-23",0.5035,0.5035,0.4913,0.4913,31262.0],["1985-09-24",0.4913,0.4913,0.4913,0.4913,0.0],["1985-09-25",0.4974,0.5035,0.4974,0.4974,4597.0],["1985-09-26",0.4913,0.4913,0.4913,0.4913,2758.0],["1985-09-30",0.4913,0.4913,0.4853,0.4853,28503.0],["1985-10-01",0.4853,0.4853,0.4853,0.4853,0.0],["1985-10-02",0.4853,0.4853,0.4853,0.4853,12872.0],["1985-10-03",0.4853,0.4853,0.4853,0.4853,45973.0],["1985-10-04",0.4853,0.4853,0.4731,0.4853,84590.0],["1985-10-07",0.4853,0.4853,0.4853,0.4853,0.0],["1985-10-08",0.4792,0.4792,0.4731,0.4731,181134.0],["1985-10-09",0.4792,0.4792,0.4792,0.4792,1839.0],["1985-10-10",0.4792,0.4853,0.4792,0.4853,18389.0],["1985-10-11",0.4853,0.4853,0.4853,0.4853,2758.0],["1985-10-14",0.4853,0.4853,0.4853,0.4853,2758.0],["1985-10-15",0.4853,0.4853,0.4853,0.4853,12872.0],["1985-10-16",0.4853,0.4853,0.4853,0.4853,11034.0],["1985-10-17",0.4853,0.4853,0.4792,0.4792,1839.0],["1985-10-18",0.4792,0.4792,0.4792,0.4792,0.0],["1985-10-21",0.4792,0.4853,0.4792,0.4792,27584.0],["1985-10-22",0.4792,0.4792,0.4792,0.4792,0.0],["1985-10-23",0.4792,0.4792,0.4792,0.4792,0.0],["1985-10-24",0.4792,0.4792,0.4792,0.4792,0.0],["1985-10-25",0.4792,0.4792,0.4792,0.4792,0.0],["1985-10-28",0.4792,0.4792,0.4792,0.4792,10114.0],["1985-10-29",0.4792,0.4792,0.4792,0.4792,0.0],["1985-10-30",0.4792,0.4792,0.4792,0.4792,919.0],["1985-10-31",0.4853,0.4853,0.4853,0.4853,20228.0],["1985-11-01",0.4913,0.4913,0.4913,0.4913,3678.0],["1985-11-04",0.4853,0.4853,0.4853,0.4853,919.0],["1985-11-05",0.4853,0.4853,0.4853,0.4853,0.0],["1985-11-06",0.4853,0.4913,0.4792,0.4853,15631.0],["1985-11-07",0.4853,0.4853,0.4853,0.4853,29423.0],["1985-11-08",0.4913,0.4913,0.4913,0.4913,2758.0],["1985-11-11",0.4913,0.4913,0.4913,0.4913,0.0],["1985-11-12",0.4913,0.4913,0.4913,0.4913,8275.0],["1985-11-13",0.4913,0.4913,0.4913,0.4913,12872.0],["1985-11-14",0.4974,0.4974,0.4974,0.4974,12872.0],["1985-11-15",0.4974,0.4974,0.4913,0.4913,24825.0],["1985-11-18",0.4913,0.5035,0.4853,0.5035,12872.0],["1985-11-19",0.5095,0.5156,0.5095,0.5095,15631.0],["1985-11-20",0.5095,0.5095,0.5095,0.5095,13792.0],["1985-11-21",0.5217,0.5338,0.5217,0.5277,23906.0],["1985-11-22",0.5459,0.5702,0.5459,0.5581,36778.0],["1985-11-25",0.5581,0.5702,0.552,0.5702,186651.0],["1985-11-26",0.5581,0.5581,0.5581,0.5581,8275.0],["1985-11-27",0.5641,0.5702,0.5641,0.5702,103899.0],["1985-11-29",0.5702,0.5702,0.552,0.5581,15631.0],["1985-12-02",0.5581,0.5641,0.552,0.552,25745.0],["1985-12-03",0.5399,0.5399,0.5399,0.5399,4597.0],["1985-12-04",0.5399,0.5459,0.5277,0.5277,14711.0],["1985-12-05",0.5277,0.5277,0.5277,0.5277,919.0],["1985-12-06",0.5277,0.5338,0.5277,0.5277,7356.0],["1985-12-09",0.5277,0.5277,0.5277,0.5277,1839.0],["1985-12-10",0.5338,0.5338,0.5338,0.5338,3678.0],["1985-12-11",0.5277,0.5277,0.5217,0.5277,11034.0],["1985-12-12",0.5277,0.5338,0.5277,0.5277,49651.0],["1985-12-13",0.5277,0.5459,0.5217,0.5459,13792.0],["1985-12-16",0.5459,0.5581,0.5399,0.5399,11034.0],["1985-12-17",0.5399,0.5399,0.5399,0.5399,11034.0],["1985-12-18",0.5399,0.5399,0.5338,0.5338,11953.0],["1985-12-19",0.5338,0.5399,0.5338,0.5338,49651.0],["1985-12-20",0.5338,0.5338,0.5277,0.5338,5517.0],["1985-12-23",0.5338,0.5459,0.5277,0.5277,30342.0],["1985-12-24",0.5338,0.5338,0.5338,0.5338,919.0],["1985-12-26",0.5217,0.5217,0.5217,0.5217,2758.0],["1985-12-27",0.5217,0.5217,0.5217,0.5217,919.0],["1985-12-30",0.5217,0.5217,0.5217,0.5217,1839.0],["1985-12-31",0.5217,0.5217,0.5217,0.5217,0.0],["1986-01-02",0.5217,0.5277,0.5217,0.5217,5517.0],["1986-01-03",0.5095,0.5095,0.5095,0.5095,1839.0],["1986-01-06",0.5095,0.5095,0.5035,0.5095,3678.0],["1986-01-07",0.5156,0.5156,0.5156,0.5156,1839.0],["1986-01-08",0.5156,0.5156,0.5095,0.5156,7356.0],["1986-01-09",0.5156,0.5277,0.5156,0.5277,10114.0],["1986-01-10",0.5277,0.5277,0.5277,0.5277,919.0],["1986-01-13",0.5217,0.5217,0.5217,0.5217,919.0],["1986-01-14",0.5277,0.5277,0.5277,0.5277,11034.0],["1986-01-15",0.5277,0.5277,0.5277,0.5277,1839.0],["1986-01-16",0.5277,0.5277,0.5277,0.5277,0.0],["1986-01-17",0.5156,0.5156,0.5156,0.5156,919.0],["1986-01-20",0.5156,0.5156,0.5156,0.5156,2758.0],["1986-01-21",0.5095,0.5095,0.4974,0.4974,22987.0],["1986-01-22",0.4974,0.4974,0.4974,0.4974,0.0],["1986-01-23",0.4974,0.5035,0.4974,0.4974,18389.0],["1986-01-24",0.4913,0.4913,0.4792,0.4792,28503.0],["1986-01-27",0.4792,0.4792,0.4792,0.4792,0.0],["1986-01-28",0.4792,0.4792,0.4792,0.4792,0.0],["1986-01-29",0.4792,0.4792,0.4792,0.4792,0.0],["1986-01-30",0.4792,0.4792,0.4792,0.4792,0.0],["1986-01-31",0.4853,0.4913,0.4853,0.4913,6436.0],["1986-02-03",0.4913,0.4913,0.4913,0.4913,0.0],["1986-02-04",0.4913,0.4974,0.4853,0.4974,5517.0],["1986-02-05",0.4974,0.4974,0.4792,0.4792,26664.0],["1986-02-06",0.4853,0.4913,0.4853,0.4913,14711.0],["1986-02-07",0.4853,0.4853,0.4853,0.4853,18389.0],["1986-02-10",0.4853,0.4913,0.4792,0.4853,80913.0],["1986-02-11",0.4853,0.4853,0.4792,0.4853,30342.0],["1986-02-12",0.4792,0.4792,0.4792,0.4792,919.0],["1986-02-13",0.4792,0.4792,0.4731,0.4731,4597.0],["1986-02-14",0.4731,0.4792,0.4671,0.4731,12872.0],["1986-02-18",0.4731,0.4792,0.4731,0.4792,15631.0],["1986-02-19",0.4792,0.4913,0.4731,0.4913,118611.0],["1986-02-20",0.4974,0.4974,0.4974,0.4974,4597.0],["1986-02-21",0.4974,0.4974,0.4853,0.4853,24825.0],["1986-02-24",0.4853,0.4853,0.4731,0.4792,16550.0],["1986-02-25",0.4792,0.4974,0.4731,0.4853,30342.0],["1986-02-26",0.4853,0.4853,0.4853,0.4853,11034.0],["1986-02-27",0.4853,0.4853,0.4792,0.4853,73557.0],["1986-02-28",0.4853,0.4913,0.4853,0.4913,49651.0],["1986-03-03",0.4913,0.5338,0.4913,0.5095,173778.0],["1986-03-04",0.5095,0.5156,0.5035,0.5156,19309.0],["1986-03-05",0.5217,0.5459,0.5217,0.5399,47812.0],["1986-03-06",0.5459,0.5702,0.5459,0.5641,20228.0],["1986-03-07",0.5641,0.5823,0.5641,0.5823,150792.0],["1986-03-10",0.5823,0.5823,0.5763,0.5823,35859.0],["1986-03-11",0.5823,0.5823,0.5763,0.5763,39537.0],["1986-03-12",0.5763,0.5823,0.5763,0.5763,59765.0],["1986-03-13",0.5763,0.5823,0.5763,0.5763,53329.0],["1986-03-14",0.5763,0.5763,0.5702,0.5702,34020.0],["1986-03-17",0.5702,0.5763,0.5702,0.5702,23906.0],["1986-03-18",0.5763,0.5763,0.5763,0.5763,27584.0],["1986-03-19",0.5763,0.5763,0.5763,0.5763,0.0],["1986-03-20",0.5763,0.5763,0.5763,0.5763,5517.0],["1986-03-21",0.5823,0.5945,0.5823,0.5945,9195.0],["1986-03-24",0.6066,0.6187,0.6066,0.6066,22067.0],["1986-03-25",0.6066,0.6127,0.5945,0.6005,35859.0],["1986-03-26",0.6005,0.6005,0.5945,0.6005,20228.0],["1986-03-27",0.6005,0.6127,0.6005,0.6005,14711.0],["1986-03-31",0.5945,0.5945,0.5945,0.5945,48731.0],["1986-04-01",0.5945,0.6066,0.5945,0.6066,32181.0],["1986-04-02",0.6066,0.6066,0.6066,0.6066,6436.0],["1986-04-03",0.6066,0.6127,0.6005,0.6066,79993.0],["1986-04-04",0.6187,0.643,0.6187,0.6248,45973.0],["1986-04-07",0.6187,0.6187,0.6066,0.6066,13792.0],["1986-04-08",0.6005,0.6005,0.6005,0.6005,919.0],["1986-04-09",0.6005,0.6066,0.5884,0.6066,31262.0],["1986-04-10",0.6066,0.6066,0.5945,0.5945,3678.0],["1986-04-11",0.5945,0.5945,0.5945,0.5945,0.0],["1986-04-14",0.5945,0.6005,0.5945,0.5945,7356.0],["1986-04-15",0.5945,0.6005,0.5945,0.6005,11034.0],["1986-04-16",0.6005,0.6066,0.5945,0.6066,41376.0],["1986-04-17",0.6066,0.6127,0.6005,0.6066,26664.0],["1986-04-18",0.6187,0.643,0.6187,0.643,40456.0],["1986-04-21",0.643,0.6794,0.6369,0.6794,41376.0],["1986-04-22",0.6794,0.6794,0.6673,0.6673,32181.0],["1986-04-23",0.6673,0.6794,0.6491,0.6491,24825.0],["1986-04-24",0.6491,0.6551,0.6491,0.6491,8275.0],["1986-04-25",0.6491,0.6612,0.643,0.6612,17470.0],["1986-04-28",0.6491,0.6491,0.6491,0.6491,11034.0],["1986-04-29",0.6551,0.6551,0.6551,0.6551,9195.0],["1986-04-30",0.6551,0.6551,0.643,0.643,30342.0],["1986-05-01",0.643,0.643,0.6369,0.6369,2758.0],["1986-05-02",0.6309,0.6309,0.6248,0.6248,46893.0],["1986-05-05",0.6248,0.6248,0.6248,0.6248,0.0],["1986-05-06",0.6187,0.6187,0.6127,0.6187,11953.0],["1986-05-07",0.6127,0.6127,0.6066,0.6127,10114.0],["1986-05-08",0.6127,0.6127,0.6127,0.6127,12872.0],["1986-05-09",0.6127,0.6127,0.6127,0.6127,20228.0],["1986-05-12",0.6066,0.6066,0.6066,0.6066,2758.0],["1986-05-13",0.6127,0.6127,0.6127,0.6127,919.0],["1986-05-14",0.6127,0.6187,0.6066,0.6187,6436.0],["1986-05-15",0.6187,0.6187,0.6127,0.6187,23906.0],["1986-05-16",0.6127,0.6127,0.6066,0.6066,3678.0],["1986-05-19",0.6127,0.6187,0.6127,0.6187,11953.0],["1986-05-20",0.6187,0.6187,0.6187,0.6187,3678.0],["1986-05-21",0.6187,0.6187,0.6187,0.6187,919.0],["1986-05-22",0.6187,0.6187,0.5823,0.5823,84590.0],["1986-05-23",0.5823,0.5823,0.5702,0.5763,14711.0],["1986-05-27",0.5763,0.5763,0.5702,0.5702,11953.0],["1986-05-28",0.5702,0.5763,0.5702,0.5702,11953.0],["1986-05-29",0.5702,0.5763,0.5702,0.5702,2758.0],["1986-05-30",0.5702,0.5763,0.5581,0.5763,25745.0],["1986-06-02",0.5823,0.5884,0.5823,0.5884,12872.0],["1986-06-03",0.5884,0.5884,0.5823,0.5884,25745.0],["1986-06-04",0.5945,0.6066,0.5945,0.6066,21148.0],["1986-06-05",0.6066,0.6127,0.6066,0.6127,9195.0],["1986-06-06",0.6127,0.6127,0.6005,0.6005,5517.0],["1986-06-09",0.6005,0.6066,0.5945,0.5945,207798.0],["1986-06-10",0.5945,0.6005,0.5945,0.6005,19309.0],["1986-06-11",0.6005,0.6005,0.6005,0.6005,0.0],["1986-06-12",0.6005,0.6005,0.6005,0.6005,0.0],["1986-06-13",0.6066,0.6187,0.6066,0.6187,7356.0],["1986-06-16",0.6187,0.6187,0.6187,0.6187,0.0],["1986-06-17",0.6187,0.6248,0.6187,0.6187,43215.0],["1986-06-18",0.6187,0.6248,0.6187,0.6248,16550.0],["1986-06-19",0.6248,0.6248,0.6127,0.6248,10114.0],["1986-06-20",0.6248,0.6248,0.6248,0.6248,0.0],["1986-06-23",0.6248,0.6248,0.6248,0.6248,6436.0],["1986-06-24",0.6248,0.6248,0.6248,0.6248,19309.0],["1986-06-25",0.6248,0.6248,0.6248,0.6248,0.0],["1986-06-26",0.6248,0.6248,0.6127,0.6248,11034.0],["1986-06-27",0.6248,0.6309,0.6248,0.6309,9195.0],["1986-06-30",0.6309,0.6309,0.6248,0.6248,50570.0],["1986-07-01",0.6248,0.6248,0.6248,0.6248,4597.0],["1986-07-02",0.6248,0.6309,0.6187,0.6309,14711.0],["1986-07-03",0.6309,0.6309,0.6309,0.6309,0.0],["1986-07-07",0.6309,0.6309,0.6187,0.6187,42295.0],["1986-07-08",0.6187,0.6248,0.6005,0.6066,13792.0],["1986-07-09",0.6005,0.6005,0.5763,0.6005,22987.0],["1986-07-10",0.6066,0.6066,0.6066,0.6066,11034.0],["1986-07-11",0.6066,0.6066,0.6066,0.6066,0.0],["1986-07-14",0.5945,0.5945,0.5823,0.5823,10114.0],["1986-07-15",0.5823,0.5823,0.5823,0.5823,919.0],["1986-07-16",0.5945,0.6066,0.5945,0.6066,8275.0],["1986-07-17",0.6066,0.6066,0.6066,0.6066,0.0],["1986-07-18",0.6066,0.6187,0.6066,0.6066,11953.0],["1986-07-21",0.6066,0.6187,0.5945,0.6187,15631.0],["1986-07-22",0.6248,0.6369,0.6248,0.6369,46893.0],["1986-07-23",0.643,0.6491,0.643,0.643,11953.0],["1986-07-24",0.643,0.6491,0.643,0.643,12872.0],["1986-07-25",0.6491,0.6551,0.6491,0.6491,80913.0],["1986-07-28",0.6551,0.6612,0.6551,0.6551,11034.0],["1986-07-29",0.6551,0.6551,0.6369,0.6369,14711.0],["1986-07-30",0.6369,0.6369,0.6309,0.6309,9195.0],["1986-07-31",0.6309,0.643,0.6309,0.643,9195.0],["1986-08-01",0.643,0.643,0.6369,0.643,7356.0],["1986-08-04",0.643,0.643,0.6309,0.6309,22987.0],["1986-08-05",0.6309,0.6309,0.6309,0.6309,5517.0],["1986-08-06",0.6309,0.6309,0.6309,0.6309,0.0],["1986-08-07",0.6309,0.6309,0.6309,0.6309,20228.0],["1986-08-08",0.6309,0.6309,0.6127,0.6187,32181.0],["1986-08-11",0.6205,0.6205,0.6139,0.6139,2508.0],["1986-08-12",0.6139,0.6139,0.6139,0.6139,0.0],["1986-08-13",0.6272,0.6406,0.6272,0.6339,26748.0],["1986-08-14",0.6339,0.6339,0.6205,0.6205,11702.0],["1986-08-15",0.6205,0.6205,0.6072,0.6072,26748.0],["1986-08-18",0.6139,0.6272,0.6139,0.6272,15046.0],["1986-08-19",0.6406,0.6406,0.6406,0.6406,836.0],["1986-08-20",0.6406,0.6472,0.6406,0.6472,12538.0],["1986-08-21",0.6406,0.6406,0.6406,0.6406,2508.0],["1986-08-22",0.6406,0.6406,0.6406,0.6406,0.0],["1986-08-25",0.6272,0.6272,0.6272,0.6272,8359.0],["1986-08-26",0.6406,0.6406,0.6406,0.6406,1672.0],["1986-08-27",0.6339,0.6339,0.6339,0.6339,1672.0],["1986-08-28",0.6406,0.6472,0.6406,0.6472,43465.0],["1986-08-29",0.6472,0.6606,0.6472,0.6606,15046.0],["1986-09-02",0.6606,0.6606,0.6406,0.6406,76900.0],["1986-09-03",0.6406,0.6539,0.6406,0.6406,6687.0],["1986-09-04",0.6406,0.6406,0.6406,0.6406,0.0],["1986-09-05",0.6406,0.6472,0.6339,0.6339,20897.0],["1986-09-08",0.6339,0.6339,0.6272,0.6339,3343.0],["1986-09-09",0.6406,0.6406,0.6406,0.6406,4179.0],["1986-09-10",0.6406,0.6406,0.6339,0.6339,10866.0],["1986-09-11",0.6205,0.6205,0.5872,0.5872,35107.0],["1986-09-12",0.5805,0.5805,0.5805,0.5805,1672.0],["1986-09-15",0.5805,0.5805,0.5805,0.5805,0.0],["1986-09-16",0.5738,0.5738,0.5605,0.5605,6687.0],["1986-09-17",0.5605,0.5605,0.5605,0.5605,5851.0],["1986-09-18",0.5605,0.5605,0.5605,0.5605,836.0],["1986-09-19",0.5605,0.5605,0.5471,0.5471,11702.0],["1986-09-22",0.5605,0.5605,0.5605,0.5605,1672.0],["1986-09-23",0.5538,0.5538,0.5538,0.5538,1672.0],["1986-09-24",0.5738,0.5738,0.5738,0.5738,13374.0],["1986-09-25",0.5738,0.5738,0.5738,0.5738,836.0],["1986-09-26",0.5738,0.5738,0.5738,0.5738,0.0],["1986-09-29",0.5672,0.5672,0.5538,0.5538,10030.0],["1986-09-30",0.5538,0.5538,0.5538,0.5538,14210.0],["1986-10-01",0.5605,0.5605,0.5605,0.5605,1672.0],["1986-10-02",0.5672,0.5738,0.5672,0.5738,7523.0],["1986-10-03",0.5738,0.5805,0.5672,0.5805,7523.0],["1986-10-06",0.5872,0.6005,0.5872,0.5872,52660.0],["1986-10-07",0.5805,0.5805,0.5672,0.5738,25076.0],["1986-10-08",0.5805,0.5805,0.5805,0.5805,1672.0],["1986-10-09",0.5805,0.5805,0.5672,0.5672,5851.0],["1986-10-10",0.5672,0.5672,0.5672,0.5672,0.0],["1986-10-13",0.5738,0.5738,0.5738,0.5738,1672.0],["1986-10-14",0.5738,0.5738,0.5738,0.5738,1672.0],["1986-10-15",0.5738,0.5738,0.5605,0.5738,28420.0],["1986-10-16",0.5672,0.5672,0.5605,0.5605,10866.0],["1986-10-17",0.5605,0.5605,0.5605,0.5605,0.0],["1986-10-20",0.5738,0.5738,0.5738,0.5738,4179.0],["1986-10-21",0.5672,0.5672,0.5471,0.5471,27584.0],["1986-10-22",0.5471,0.5471,0.5338,0.5338,14210.0],["1986-10-23",0.5405,0.5405,0.5405,0.5405,6687.0],["1986-10-24",0.5471,0.5538,0.5471,0.5538,3343.0],["1986-10-27",0.5605,0.5672,0.5605,0.5605,21733.0],["1986-10-28",0.5605,0.5605,0.5605,0.5605,0.0],["1986-10-29",0.5605,0.5605,0.5605,0.5605,836.0],["1986-10-30",0.5672,0.5738,0.5672,0.5672,10866.0],["1986-10-31",0.5738,0.5805,0.5738,0.5805,16717.0],["1986-11-03",0.5805,0.5805,0.5805,0.5805,20897.0],["1986-11-04",0.5738,0.5738,0.5738,0.5738,10866.0],["1986-11-05",0.5805,0.5805,0.5805,0.5805,4179.0],["1986-11-06",0.5805,0.5805,0.5738,0.5738,20061.0],["1986-11-07",0.5738,0.5738,0.5738,0.5738,0.0],["1986-11-10",0.5738,0.5805,0.5738,0.5805,7523.0],["1986-11-11",0.5738,0.5738,0.5738,0.5738,1672.0],["1986-11-12",0.5738,0.5738,0.5738,0.5738,0.0],["1986-11-13",0.5738,0.5738,0.5672,0.5738,10866.0],["1986-11-14",0.5738,0.5738,0.5738,0.5738,0.0],["1986-11-17",0.5738,0.5738,0.5738,0.5738,0.0],["1986-11-18",0.5672,0.5672,0.5605,0.5605,6687.0],["1986-11-19",0.5605,0.5605,0.5605,0.5605,8359.0],["1986-11-20",0.5605,0.5605,0.5471,0.5471,24240.0],["1986-11-21",0.5605,0.5605,0.5605,0.5605,4179.0],["1986-11-24",0.5605,0.5605,0.5605,0.5605,0.0],["1986-11-25",0.5605,0.5605,0.5605,0.5605,7523.0],["1986-11-26",0.5672,0.5738,0.5672,0.5738,30927.0],["1986-11-28",0.5805,0.5872,0.5805,0.5872,32599.0],["1986-12-01",0.5909,0.5909,0.5909,0.5909,55168.0],["1986-12-02",0.5977,0.6044,0.5977,0.6044,30927.0],["1986-12-03",0.6111,0.638,0.6111,0.638,14210.0],["1986-12-04",0.6447,0.6447,0.6447,0.6447,8359.0],["1986-12-05",0.6312,0.6312,0.6245,0.6312,13374.0],["1986-12-08",0.6178,0.6178,0.6111,0.6111,8359.0],["1986-12-09",0.6111,0.6111,0.6044,0.6044,20897.0],["1986-12-10",0.6044,0.6044,0.6044,0.6044,0.0],["1986-12-11",0.6044,0.6044,0.5977,0.5977,33435.0],["1986-12-12",0.5977,0.5977,0.5977,0.5977,6687.0],["1986-12-15",0.5977,0.6044,0.5977,0.6044,9195.0],["1986-12-16",0.5977,0.5977,0.5977,0.5977,27584.0],["1986-12-17",0.5909,0.5909,0.5909,0.5909,16717.0],["1986-12-18",0.5909,0.5909,0.5842,0.5909,3343.0],["1986-12-19",0.5909,0.5909,0.5909,0.5909,31763.0],["1986-12-22",0.5909,0.5909,0.5909,0.5909,0.0],["1986-12-23",0.5977,0.5977,0.5977,0.5977,4179.0],["1986-12-24",0.5977,0.5977,0.5977,0.5977,0.0],["1986-12-26",0.5909,0.5909,0.5909,0.5909,4179.0],["1986-12-29",0.5909,0.6044,0.5909,0.5909,17553.0],["1986-12-30",0.5909,0.5909,0.5842,0.5842,23404.0],["1986-12-31",0.5909,0.6044,0.5909,0.6044,10866.0],["1987-01-02",0.5977,0.5977,0.5977,0.5977,10866.0],["1987-01-05",0.5977,0.5977,0.5977,0.5977,0.0],["1987-01-06",0.6044,0.6111,0.6044,0.6044,4179.0],["1987-01-07",0.6044,0.6044,0.5977,0.5977,7523.0],["1987-01-08",0.5977,0.6044,0.5909,0.5909,19225.0],["1987-01-09",0.5909,0.6044,0.5775,0.6044,19225.0],["1987-01-12",0.6044,0.6044,0.6044,0.6044,10866.0],["1987-01-13",0.6044,0.6044,0.6044,0.6044,0.0],["1987-01-14",0.6044,0.6044,0.5909,0.5909,38450.0],["1987-01-15",0.6044,0.6312,0.6044,0.6312,25076.0],["1987-01-16",0.6447,0.6648,0.6447,0.6648,40122.0],["1987-01-19",0.6648,0.6648,0.6648,0.6648,0.0],["1987-01-20",0.6581,0.6581,0.6447,0.6447,5015.0],["1987-01-21",0.6447,0.6514,0.638,0.6514,16717.0],["1987-01-22",0.6514,0.6514,0.638,0.638,19225.0],["1987-01-23",0.6447,0.6514,0.6447,0.6447,3343.0],["1987-01-26",0.6447,0.6447,0.638,0.638,18389.0],["1987-01-27",0.638,0.638,0.638,0.638,1672.0],["1987-01-28",0.638,0.6447,0.638,0.6447,11702.0],["1987-01-29",0.6514,0.6581,0.6514,0.6581,14210.0],["1987-01-30",0.6648,0.6648,0.6648,0.6648,1672.0],["1987-02-02",0.6648,0.6648,0.6648,0.6648,7523.0],["1987-02-03",0.6648,0.6648,0.6581,0.6648,45973.0],["1987-02-04",0.6715,0.6715,0.6715,0.6715,1672.0],["1987-02-05",0.6715,0.6917,0.6715,0.685,45137.0],["1987-02-06",0.685,0.6917,0.685,0.6917,21733.0],["1987-02-09",0.6917,0.6917,0.685,0.685,11702.0],["1987-02-10",0.685,0.685,0.685,0.685,3343.0],["1987-02-11",0.6917,0.6984,0.6917,0.6984,4179.0],["1987-02-12",0.6984,0.6984,0.6917,0.6917,25076.0],["1987-02-13",0.6917,0.7387,0.6917,0.7387,84423.0],["1987-02-17",0.7387,0.7454,0.7387,0.7387,19225.0],["1987-02-18",0.7387,0.7521,0.732,0.732,24240.0],["1987-02-19",0.732,0.732,0.732,0.732,0.0],["1987-02-20",0.7521,0.7723,0.7521,0.7588,40958.0],["1987-02-23",0.7655,0.779,0.7655,0.7655,8359.0],["1987-02-24",0.7521,0.7521,0.7387,0.7454,22569.0],["1987-02-25",0.7454,0.7454,0.7387,0.7454,29256.0],["1987-02-26",0.7454,0.7521,0.7454,0.7521,9195.0],["1987-02-27",0.7655,0.8058,0.7655,0.8058,68542.0],["1987-03-02",0.8164,0.8299,0.8164,0.8299,38450.0],["1987-03-03",0.8299,0.8299,0.8029,0.8029,41794.0],["1987-03-04",0.8029,0.8029,0.7961,0.8029,11702.0],["1987-03-05",0.8096,0.8231,0.8096,0.8096,49317.0],["1987-03-06",0.8029,0.8029,0.7894,0.7894,12538.0],["1987-03-09",0.7894,0.7961,0.7826,0.7961,9195.0],["1987-03-10",0.7961,0.7961,0.7826,0.7826,10866.0],["1987-03-11",0.7826,0.7826,0.7826,0.7826,1672.0],["1987-03-12",0.7826,0.7826,0.7826,0.7826,13374.0],["1987-03-13",0.7826,0.7894,0.7691,0.7691,18389.0],["1987-03-16",0.7624,0.7624,0.7421,0.7489,10866.0],["1987-03-17",0.7624,0.7691,0.7624,0.7691,11702.0],["1987-03-18",0.7691,0.8029,0.7691,0.8029,21733.0],["1987-03-19",0.8029,0.8029,0.7961,0.7961,5851.0],["1987-03-20",0.7961,0.8096,0.7961,0.7961,20061.0],["1987-03-23",0.7961,0.7961,0.7894,0.7894,10030.0],["1987-03-24",0.7894,0.8029,0.7826,0.8029,11702.0],["1987-03-25",0.7961,0.7961,0.7961,0.7961,15046.0],["1987-03-26",0.8231,0.8299,0.8231,0.8299,75229.0],["1987-03-27",0.8298,0.8298,0.8164,0.8231,35107.0],["1987-03-30",0.8231,0.8231,0.8029,0.8096,13374.0],["1987-03-31",0.8096,0.8096,0.7961,0.8096,10030.0],["1987-04-01",0.7961,0.7961,0.7894,0.7894,31763.0],["1987-04-02",0.7894,0.7894,0.7894,0.7894,1672.0],["1987-04-03",0.7894,0.7894,0.7894,0.7894,8359.0],["1987-04-06",0.7894,0.8029,0.7894,0.8029,14210.0],["1987-04-07",0.8029,0.8096,0.7961,0.7961,8359.0],["1987-04-08",0.7961,0.7961,0.7624,0.7826,77736.0],["1987-04-09",0.7826,0.7826,0.7691,0.7826,4179.0],["1987-04-10",0.7961,0.8029,0.7961,0.8029,12538.0],["1987-04-13",0.7894,0.7894,0.7624,0.7624,49317.0],["1987-04-14",0.7624,0.7624,0.7624,0.7624,0.0],["1987-04-15",0.7759,0.7894,0.7759,0.7894,16717.0],["1987-04-16",0.7894,0.7894,0.7759,0.7894,21733.0],["1987-04-20",0.7894,0.7961,0.7894,0.7961,6687.0],["1987-04-21",0.7961,0.7961,0.7691,0.7894,19225.0],["1987-04-22",0.7894,0.7961,0.7826,0.7826,6687.0],["1987-04-23",0.7961,0.7961,0.7961,0.7961,4179.0],["1987-04-24",0.7961,0.7961,0.7826,0.7961,8359.0],["1987-04-27",0.7826,0.7826,0.7556,0.7556,11702.0],["1987-04-28",0.7556,0.7691,0.7556,0.7691,5015.0],["1987-04-29",0.7624,0.7624,0.7556,0.7624,5851.0],["1987-04-30",0.7624,0.7624,0.7624,0.7624,4179.0],["1987-05-01",0.7624,0.7624,0.7624,0.7624,0.0],["1987-05-04",0.7691,0.7691,0.7691,0.7691,1672.0],["1987-05-05",0.7691,0.7691,0.7691,0.7691,1672.0],["1987-05-06",0.7759,0.7759,0.7759,0.7759,836.0],["1987-05-07",0.7826,0.7826,0.7826,0.7826,1672.0],["1987-05-08",0.7826,0.7826,0.7691,0.7826,5015.0],["1987-05-11",0.7826,0.7894,0.7826,0.7894,2508.0],["1987-05-12",0.7961,0.7961,0.7961,0.7961,8359.0],["1987-05-13",0.7961,0.8029,0.7826,0.7826,24240.0],["1987-05-14",0.7826,0.7826,0.7826,0.7826,2508.0],["1987-05-15",0.7961,0.7961,0.7961,0.7961,2508.0],["1987-05-18",0.7894,0.7894,0.7826,0.7826,4179.0],["1987-05-19",0.7826,0.7826,0.7826,0.7826,9195.0],["1987-05-20",0.7826,0.7826,0.7759,0.7759,11702.0],["1987-05-21",0.7624,0.7624,0.7624,0.7624,4179.0],["1987-05-22",0.7759,0.7759,0.7759,0.7759,836.0],["1987-05-26",0.7759,0.7759,0.7759,0.7759,0.0],["1987-05-27",0.7624,0.7624,0.7624,0.7624,2508.0],["1987-05-28",0.7556,0.7556,0.7556,0.7556,10030.0],["1987-05-29",0.7556,0.7556,0.7556,0.7556,0.0],["1987-06-01",0.7556,0.7556,0.7556,0.7556,1672.0],["1987-06-02",0.7489,0.7489,0.7489,0.7489,836.0],["1987-06-03",0.7489,0.7489,0.7489,0.7489,836.0],["1987-06-04",0.7489,0.7556,0.7489,0.7556,7523.0],["1987-06-05",0.7489,0.7489,0.7489,0.7489,2508.0],["1987-06-08",0.7527,0.7595,0.7527,0.7595,5015.0],["1987-06-09",0.7595,0.7595,0.7595,0.7595,8359.0],["1987-06-10",0.7527,0.7527,0.7459,0.7459,15046.0],["1987-06-11",0.7527,0.7527,0.7527,0.7527,2508.0],["1987-06-12",0.7595,0.7595,0.7595,0.7595,2508.0],["1987-06-15",0.7595,0.7662,0.7595,0.7595,10866.0],["1987-06-16",0.7527,0.7527,0.7527,0.7527,1672.0],["1987-06-17",0.7527,0.7662,0.7459,0.7662,19225.0],["1987-06-18",0.7595,0.7595,0.7595,0.7595,10866.0],["1987-06-19",0.7595,0.7798,0.7527,0.7798,136247.0],["1987-06-22",0.7798,0.8002,0.7798,0.8002,122038.0],["1987-06-23",0.8002,0.8205,0.8002,0.8137,233209.0],["1987-06-24",0.8137,0.8205,0.8069,0.8069,28420.0],["1987-06-25",0.8069,0.8137,0.7662,0.7662,96961.0],["1987-06-26",0.7798,0.8002,0.7798,0.8002,407907.0],["1987-06-29",0.8137,0.8544,0.8137,0.8205,133740.0],["1987-06-30",0.8341,0.8544,0.8341,0.8408,40122.0],["1987-07-01",0.8544,0.9222,0.8544,0.9222,82752.0],["1987-07-02",0.9222,0.9222,0.9019,0.9086,44301.0],["1987-07-06",0.9086,0.9222,0.8951,0.9222,26748.0],["1987-07-07",0.9222,0.929,0.9154,0.9154,62691.0],["1987-07-08",0.9154,0.9154,0.9086,0.9086,14210.0],["1987-07-09",0.9154,0.9222,0.9154,0.9222,29256.0],["1987-07-10",0.9222,0.929,0.9086,0.9086,40122.0],["1987-07-13",0.9086,0.9222,0.8951,0.9222,18389.0],["1987-07-14",0.9222,0.9222,0.9086,0.9154,10866.0],["1987-07-15",0.9154,0.9222,0.9154,0.9154,24240.0],["1987-07-16",0.9222,0.9493,0.9222,0.9222,15046.0],["1987-07-17",0.9493,0.9697,0.9493,0.9561,49317.0],["1987-07-20",0.9493,0.9493,0.929,0.9493,30927.0],["1987-07-21",0.9493,0.9493,0.9493,0.9493,5015.0],["1987-07-22",0.9493,0.9493,0.9358,0.9358,15882.0],["1987-07-23",0.9358,0.9426,0.929,0.9358,36778.0],["1987-07-24",0.9358,0.9493,0.9358,0.9358,33435.0],["1987-07-27",0.9426,0.9426,0.9426,0.9426,836.0],["1987-07-28",0.9426,0.9426,0.929,0.9426,40122.0],["1987-07-29",0.9426,0.9561,0.9426,0.9561,10866.0],["1987-07-30",0.9629,0.9765,0.9629,0.9629,44301.0],["1987-07-31",0.9629,0.9697,0.9426,0.9561,76900.0],["1987-08-03",0.9561,0.9561,0.9493,0.9561,11702.0],["1987-08-04",0.9561,0.9561,0.929,0.929,71049.0],["1987-08-05",0.9426,0.9968,0.9426,0.9968,95290.0],["1987-08-06",1.0036,1.0171,1.0036,1.0036,53496.0],["1987-08-07",1.0036,1.0239,0.9968,1.0239,20897.0],["1987-08-10",1.0239,1.0375,1.0171,1.0375,47645.0],["1987-08-11",1.0375,1.0375,1.0171,1.0239,16717.0],["1987-08-12",1.0239,1.0239,1.0104,1.0104,18389.0],["1987-08-13",1.0104,1.0171,0.9968,1.0036,23404.0],["1987-08-14",1.0036,1.0036,0.99,1.0036,10866.0],["1987-08-17",0.99,0.99,0.9832,0.9832,12538.0],["1987-08-18",0.9832,0.99,0.9426,0.9493,34271.0],["1987-08-19",0.9493,0.9629,0.9493,0.9561,16717.0],["1987-08-20",0.9629,0.9697,0.9629,0.9697,19225.0],["1987-08-21",0.9697,0.9697,0.9697,0.9697,1672.0],["1987-08-24",0.9629,0.9629,0.9493,0.9493,23404.0],["1987-08-25",0.9426,0.9426,0.9019,0.9019,69378.0],["1987-08-26",0.9019,0.9019,0.8544,0.8951,70213.0],["1987-08-27",0.9086,0.9358,0.9086,0.9358,49317.0],["1987-08-28",0.9358,0.9629,0.9358,0.9629,37614.0],["1987-08-31",0.9493,0.9493,0.9493,0.9493,4179.0],["1987-09-01",0.9493,0.9493,0.9493,0.9493,0.0],["1987-09-02",0.9493,0.9561,0.9358,0.9358,11702.0],["1987-09-03",0.9426,0.9493,0.9426,0.9493,11702.0],["1987-09-04",0.9453,0.9453,0.9453,0.9453,8359.0],["1987-09-08",0.9385,0.9385,0.9181,0.9181,15046.0],["1987-09-09",0.9283,0.9385,0.9283,0.9283,4458.0],["1987-09-10",0.9385,0.9385,0.9385,0.9385,3901.0],["1987-09-11",0.9385,0.9385,0.9181,0.9181,5015.0],["1987-09-14",0.9181,0.9181,0.9079,0.9181,3901.0],["1987-09-15",0.9181,0.9283,0.9181,0.9283,11145.0],["1987-09-16",0.9385,0.9385,0.9385,0.9385,3901.0],["1987-09-17",0.9385,0.9385,0.9283,0.9283,1672.0],["1987-09-18",0.9283,0.9283,0.9181,0.9283,9473.0],["1987-09-21",0.9283,0.9589,0.9079,0.9079,11145.0],["1987-09-22",0.9079,0.9181,0.8773,0.9079,15603.0],["1987-09-23",0.9181,0.9385,0.9181,0.9385,54053.0],["1987-09-24",0.9385,0.9589,0.9385,0.9385,3901.0],["1987-09-25",0.9589,0.9691,0.9589,0.9691,26191.0],["1987-09-28",0.9895,0.9997,0.9895,0.9997,13374.0],["1987-09-29",0.9691,0.9691,0.9589,0.9691,11145.0],["1987-09-30",0.9691,0.9997,0.9691,0.9997,17832.0],["1987-10-01",0.9997,1.0201,0.9691,1.0201,53496.0],["1987-10-02",1.0303,1.0915,1.0303,1.0915,73000.0],["1987-10-05",1.0915,1.1017,1.0915,1.0915,70771.0],["1987-10-06",1.1017,1.1323,1.1017,1.1221,28977.0],["1987-10-07",1.1323,1.2445,1.1323,1.2139,247976.0],["1987-10-08",1.2139,1.2139,1.1731,1.1833,185007.0],["1987-10-09",1.1833,1.1833,1.1629,1.1731,33435.0],["1987-10-12",1.1731,1.2139,1.1731,1.2139,65198.0],["1987-10-13",1.2139,1.2139,1.1833,1.1833,21733.0],["1987-10-14",1.1833,1.2037,1.1731,1.1731,11145.0],["1987-10-15",1.1731,1.1833,1.1323,1.1323,11702.0],["1987-10-16",1.1221,1.1221,1.0405,1.0405,21733.0],["1987-10-19",1.0201,1.0201,0.7956,0.8262,104763.0],["1987-10-20",0.8262,0.8364,0.7548,0.7956,117580.0],["1987-10-21",0.8364,0.9079,0.8364,0.9079,84702.0],["1987-10-22",0.9079,0.9079,0.8466,0.8466,26191.0],["1987-10-23",0.8466,0.8466,0.7956,0.8364,28977.0],["1987-10-26",0.8262,0.8262,0.7038,0.7038,28420.0],["1987-10-27",0.7344,0.7548,0.7344,0.7548,15046.0],["1987-10-28",0.7446,0.7446,0.663,0.663,50710.0],["1987-10-29",0.6732,0.714,0.6732,0.6936,39565.0],["1987-10-30",0.714,0.816,0.714,0.816,58511.0],["1987-11-02",0.816,0.8262,0.7548,0.8262,28977.0],["1987-11-03",0.8262,0.8466,0.7956,0.7956,36221.0],["1987-11-04",0.7854,0.7854,0.765,0.765,8359.0],["1987-11-05",0.765,0.816,0.765,0.765,17275.0],["1987-11-06",0.765,0.765,0.765,0.765,0.0],["1987-11-09",0.7854,0.7854,0.7854,0.7854,5015.0],["1987-11-10",0.7854,0.7956,0.7854,0.7956,5015.0],["1987-11-11",0.7956,0.7956,0.7956,0.7956,557.0],["1987-11-12",0.816,0.816,0.816,0.816,5015.0],["1987-11-13",0.816,0.816,0.7956,0.816,5015.0],["1987-11-16",0.816,0.816,0.816,0.816,6130.0],["1987-11-17",0.7956,0.7956,0.7956,0.7956,11702.0],["1987-11-18",0.7956,0.7956,0.7956,0.7956,0.0],["1987-11-19",0.7956,0.7956,0.7956,0.7956,1672.0],["1987-11-20",0.7956,0.7956,0.765,0.765,8916.0],["1987-11-23",0.765,0.7956,0.765,0.765,5015.0],["1987-11-24",0.7854,0.7956,0.7854,0.7956,3901.0],["1987-11-25",0.7854,0.7854,0.7854,0.7854,557.0],["1987-11-27",0.7956,0.7956,0.7956,0.7956,5015.0],["1987-11-30",0.7956,0.7956,0.7854,0.7956,28420.0],["1987-12-01",0.7854,0.7854,0.7854,0.7854,4458.0],["1987-12-02",0.7854,0.7854,0.765,0.7854,17275.0],["1987-12-03",0.7854,0.7854,0.7854,0.7854,0.0],["1987-12-04",0.765,0.765,0.7548,0.7548,8916.0],["1987-12-07",0.7548,0.7548,0.7548,0.7548,0.0],["1987-12-08",0.7548,0.765,0.7548,0.7548,1672.0],["1987-12-09",0.7548,0.7956,0.7548,0.7548,8916.0],["1987-12-10",0.7344,0.7344,0.714,0.7344,15046.0],["1987-12-11",0.7548,0.7548,0.7548,0.7548,17275.0],["1987-12-14",0.7548,0.7548,0.7548,0.7548,0.0],["1987-12-15",0.7548,0.7548,0.7548,0.7548,37336.0],["1987-12-16",0.7548,0.8364,0.7548,0.8364,33992.0],["1987-12-17",0.8262,0.8262,0.816,0.816,26748.0],["1987-12-18",0.816,0.816,0.7956,0.816,8916.0],["1987-12-21",0.9691,1.0507,0.9691,0.9691,135969.0],["1987-12-22",0.9691,0.9691,0.9385,0.9589,17275.0],["1987-12-23",0.9691,0.9691,0.9691,0.9691,33435.0],["1987-12-24",0.9691,0.9691,0.9283,0.9385,25076.0],["1987-12-28",0.9385,0.9589,0.9079,0.9283,16160.0],["1987-12-29",0.9283,0.9385,0.9181,0.9385,6130.0],["1987-12-30",0.9385,0.9385,0.9181,0.9181,4458.0],["1987-12-31",0.9385,0.9589,0.9385,0.9589,10588.0],["1988-01-04",0.9691,0.9997,0.9691,0.9691,17832.0],["1988-01-05",0.9895,1.0099,0.9895,0.9997,6687.0],["1988-01-06",0.9997,0.9997,0.9691,0.9691,22847.0],["1988-01-07",0.9895,1.0099,0.9895,0.9895,4458.0],["1988-01-08",0.9691,0.9691,0.9589,0.9589,3901.0],["1988-01-11",0.9589,0.9691,0.9385,0.9385,6130.0],["1988-01-12",0.9283,0.9283,0.8875,0.8875,4458.0],["1988-01-13",0.8875,0.8875,0.816,0.816,29534.0],["1988-01-14",0.7956,0.7956,0.7854,0.7956,21733.0],["1988-01-15",0.7956,0.8262,0.7956,0.816,8916.0],["1988-01-18",0.816,0.816,0.816,0.816,6687.0],["1988-01-19",0.8262,0.8262,0.8262,0.8262,557.0],["1988-01-20",0.8262,0.8262,0.7956,0.7956,40122.0],["1988-01-21",0.7956,0.7956,0.7854,0.7956,115908.0],["1988-01-22",0.7956,0.7956,0.7956,0.7956,0.0],["1988-01-25",0.7956,0.8262,0.7956,0.8262,3901.0],["1988-01-26",0.8262,0.8262,0.8262,0.8262,0.0],["1988-01-27",0.816,0.816,0.816,0.816,11145.0],["1988-01-28",0.816,0.816,0.816,0.816,0.0],["1988-01-29",0.8262,0.8262,0.8262,0.8262,4458.0],["1988-02-01",0.8262,0.8364,0.8262,0.8262,15603.0],["1988-02-02",0.8262,0.8262,0.8262,0.8262,557.0],["1988-02-03",0.816,0.816,0.7956,0.7956,20061.0],["1988-02-04",0.7956,0.7956,0.7956,0.7956,8916.0],["1988-02-05",0.7956,0.7956,0.7956,0.7956,1672.0],["1988-02-08",0.7854,0.7854,0.7548,0.765,25076.0],["1988-02-09",0.765,0.7956,0.765,0.7854,17832.0],["1988-02-10",0.7956,0.7956,0.7956,0.7956,1672.0],["1988-02-11",0.7956,0.7956,0.7956,0.7956,557.0],["1988-02-12",0.7956,0.8262,0.7956,0.8262,11702.0],["1988-02-16",0.8262,0.8262,0.8262,0.8262,557.0],["1988-02-17",0.7956,0.7956,0.765,0.765,15603.0],["1988-02-18",0.765,0.765,0.765,0.765,0.0],["1988-02-19",0.7956,0.7956,0.7956,0.7956,6130.0],["1988-02-22",0.7956,0.7956,0.7854,0.7854,5015.0],["1988-02-23",0.7956,0.8262,0.7956,0.7956,82473.0],["1988-02-24",0.7956,0.816,0.7956,0.816,96404.0],["1988-02-25",0.816,0.8262,0.7956,0.7956,33435.0],["1988-02-26",0.816,0.816,0.816,0.816,17832.0],["1988-02-29",0.816,0.816,0.7956,0.7956,46809.0],["1988-03-01",0.816,0.816,0.816,0.816,6687.0],["1988-03-02",0.816,0.816,0.816,0.816,15603.0],["1988-03-03",0.816,0.816,0.7956,0.7956,33992.0],["1988-03-04",0.7956,0.816,0.7956,0.816,11145.0],["1988-03-07",0.816,0.816,0.7956,0.7956,26191.0],["1988-03-08",0.816,0.8772,0.816,0.8772,65198.0],["1988-03-09",0.8875,0.8875,0.8875,0.8875,17832.0],["1988-03-10",0.9079,0.9589,0.9079,0.9181,91946.0],["1988-03-11",0.9181,0.9181,0.9181,0.9181,10588.0],["1988-03-14",0.9589,0.9691,0.9589,0.9691,21733.0],["1988-03-15",0.9691,0.9691,0.9385,0.9385,71885.0],["1988-03-16",0.9385,0.9385,0.9385,0.9385,16160.0],["1988-03-17",0.9589,0.9589,0.9589,0.9589,1672.0],["1988-03-18",0.9589,0.9691,0.9385,0.9385,24519.0],["1988-03-21",0.9385,0.9385,0.9385,0.9385,13374.0],["1988-03-22",0.9385,0.9385,0.9385,0.9385,8916.0],["1988-03-23",0.9385,0.9385,0.9283,0.9385,18389.0],["1988-03-24",0.9385,0.9385,0.9385,0.9385,11145.0],["1988-03-25",0.9385,0.9385,0.8875,0.9181,50710.0],["1988-03-28",0.9181,0.9181,0.8875,0.9181,26748.0],["1988-03-29",0.9385,0.9691,0.9385,0.9691,20061.0],["1988-03-30",0.9691,0.9691,0.9589,0.9691,557.0],["1988-03-31",0.9691,0.9691,0.9589,0.9691,44023.0],["1988-04-04",0.9691,1.0813,0.9589,1.0813,60183.0],["1988-04-05",1.0813,1.0915,1.0303,1.0813,33435.0],["1988-04-06",1.0813,1.0915,1.0507,1.0915,39565.0],["1988-04-07",1.0915,1.0915,1.0915,1.0915,49038.0],["1988-04-08",1.0813,1.0813,1.0813,1.0813,3901.0],["1988-04-11",1.0915,1.1017,1.0915,1.1017,13374.0],["1988-04-12",1.1017,1.1017,1.0915,1.1017,15603.0],["1988-04-13",1.1017,1.1629,1.1017,1.1527,24519.0],["1988-04-14",1.1527,1.1629,1.1017,1.1017,50710.0],["1988-04-15",1.0915,1.0915,1.0405,1.0507,53496.0],["1988-04-18",1.0507,1.0507,1.0405,1.0507,9473.0],["1988-04-19",1.0813,1.0813,1.0813,1.0813,6130.0],["1988-04-20",1.0915,1.1017,1.0915,1.1017,8916.0],["1988-04-21",1.0915,1.0915,1.0915,1.0915,11702.0],["1988-04-22",1.0813,1.0813,1.0711,1.0711,17832.0],["1988-04-25",1.0711,1.0711,1.0507,1.0711,11145.0],["1988-04-26",1.0711,1.1017,1.0711,1.1017,20061.0],["1988-04-27",1.1017,1.1221,1.0915,1.0915,11702.0],["1988-04-28",1.0915,1.0915,1.0711,1.0813,16160.0],["1988-04-29",1.0813,1.0813,1.0507,1.0711,26191.0],["1988-05-02",1.0711,1.0711,1.0711,1.0711,8916.0],["1988-05-03",1.0711,1.0711,1.0507,1.0507,15603.0],["1988-05-04",1.0507,1.0711,1.0507,1.0507,11145.0],["1988-05-05",1.0507,1.0711,1.0507,1.0711,5015.0],["1988-05-06",1.0711,1.0711,1.0507,1.0507,4458.0],["1988-05-09",1.0507,1.0813,1.0507,1.0507,55725.0],["1988-05-10",1.0507,1.0507,1.0507,1.0507,16160.0],["1988-05-11",1.0507,1.0507,1.0507,1.0507,22847.0],["1988-05-12",1.0507,1.0813,1.0507,1.0813,37336.0],["1988-05-13",1.0711,1.0711,1.0507,1.0507,4458.0],["1988-05-16",1.0507,1.0915,1.0507,1.0507,28977.0],["1988-05-17",1.0507,1.0813,1.0507,1.0507,8916.0],["1988-05-18",1.0507,1.0507,1.0507,1.0507,15046.0],["1988-05-19",1.0507,1.0507,1.0507,1.0507,13374.0],["1988-05-20",1.0507,1.0507,1.0507,1.0507,9473.0],["1988-05-23",1.0507,1.0507,1.0405,1.0405,11702.0],["1988-05-24",1.0405,1.0405,1.0303,1.0303,66870.0],["1988-05-25",1.0405,1.0405,1.0405,1.0405,33435.0],["1988-05-26",1.0507,1.0711,1.0507,1.0711,13374.0],["1988-05-27",1.0507,1.0507,1.0507,1.0507,557.0],["1988-05-31",1.0507,1.0507,1.0507,1.0507,2786.0],["1988-06-01",1.0507,1.0507,1.0507,1.0507,5015.0],["1988-06-02",1.0507,1.0813,1.0507,1.0507,13374.0],["1988-06-03",1.0507,1.0813,1.0507,1.0813,20618.0],["1988-06-06",1.0813,1.1017,1.0711,1.1017,18389.0],["1988-06-07",1.1221,1.1833,1.1221,1.1833,46809.0],["1988-06-08",1.1833,1.2139,1.1833,1.1833,13374.0],["1988-06-09",1.1833,1.2139,1.1833,1.2037,31206.0],["1988-06-10",1.1833,1.1833,1.1833,1.1833,1672.0],["1988-06-13",1.1833,1.2037,1.1731,1.1731,20618.0],["1988-06-14",1.1731,1.1833,1.1731,1.1731,11145.0],["1988-06-15",1.1629,1.1629,1.1527,1.1527,6687.0],["1988-06-16",1.1527,1.1629,1.1221,1.1221,11702.0],["1988-06-17",1.1221,1.1221,1.1221,1.1221,0.0],["1988-06-20",1.1221,1.1323,1.1221,1.1323,24519.0],["1988-06-21",1.1323,1.1323,1.1221,1.1323,1672.0],["1988-06-22",1.1323,1.1323,1.1221,1.1221,20061.0],["1988-06-23",1.1221,1.1221,1.1221,1.1221,0.0],["1988-06-24",1.1221,1.1221,1.1017,1.1017,100305.0],["1988-06-27",1.1017,1.1323,1.1017,1.1017,11145.0],["1988-06-28",1.1221,1.1221,1.1221,1.1221,3901.0],["1988-06-29",1.1221,1.1221,1.1221,1.1221,22290.0],["1988-06-30",1.1221,1.1323,1.0915,1.1323,15603.0],["1988-07-01",1.1527,1.2139,1.1527,1.2139,31763.0],["1988-07-05",1.2139,1.2139,1.2037,1.2037,4458.0],["1988-07-06",1.1833,1.1833,1.1731,1.1833,11702.0],["1988-07-07",1.1833,1.1833,1.1731,1.1833,20061.0],["1988-07-08",1.1731,1.1731,1.1629,1.1731,6687.0],["1988-07-11",1.1731,1.1731,1.1629,1.1629,5015.0],["1988-07-12",1.1833,1.1833,1.1833,1.1833,13374.0],["1988-07-13",1.1833,1.1833,1.1833,1.1833,4458.0],["1988-07-14",1.1833,1.2037,1.1833,1.1833,1672.0],["1988-07-15",1.1833,1.2037,1.1833,1.2037,8916.0],["1988-07-18",1.2139,1.3669,1.2139,1.3567,55725.0],["1988-07-19",1.3465,1.3465,1.3057,1.3057,46252.0],["1988-07-20",1.3057,1.3057,1.2751,1.3057,5015.0],["1988-07-21",1.3057,1.3261,1.3057,1.3261,3901.0],["1988-07-22",1.3057,1.3057,1.3057,1.3057,3901.0],["1988-07-25",1.3057,1.3057,1.2955,1.3057,6687.0],["1988-07-26",1.3057,1.3057,1.3057,1.3057,1672.0],["1988-07-27",1.3057,1.3057,1.3057,1.3057,11702.0],["1988-07-28",1.3057,1.3057,1.3057,1.3057,557.0],["1988-07-29",1.3057,1.3261,1.2955,1.2955,10588.0],["1988-08-01",1.3057,1.3057,1.3057,1.3057,1672.0],["1988-08-02",1.3057,1.3057,1.2547,1.2547,40122.0],["1988-08-03",1.2751,1.3057,1.2751,1.2955,11145.0],["1988-08-04",1.2955,1.2955,1.2751,1.2955,4458.0],["1988-08-05",1.2955,1.2955,1.2955,1.2955,0.0],["1988-08-08",1.2751,1.2751,1.2751,1.2751,2786.0],["1988-08-09",1.2751,1.2955,1.2751,1.2751,11702.0],["1988-08-10",1.2751,1.2751,1.2547,1.2547,24519.0],["1988-08-11",1.2547,1.2751,1.2547,1.2547,6687.0],["1988-08-12",1.2547,1.2547,1.2547,1.2547,0.0],["1988-08-15",1.2455,1.2455,1.2455,1.2455,1520.0],["1988-08-16",1.2455,1.2455,1.223,1.2455,5066.0],["1988-08-17",1.2455,1.2679,1.2455,1.2679,4053.0],["1988-08-18",1.2679,1.2679,1.2679,1.2679,0.0],["1988-08-19",1.2455,1.2455,1.223,1.223,8105.0],["1988-08-22",1.223,1.223,1.223,1.223,10132.0],["1988-08-23",1.2231,1.2679,1.2231,1.2679,48633.0],["1988-08-24",1.2679,1.2679,1.2455,1.2455,1520.0],["1988-08-25",1.2455,1.2455,1.2455,1.2455,0.0],["1988-08-26",1.2679,1.2904,1.2679,1.2904,21277.0],["1988-08-29",1.2904,1.3577,1.2904,1.3465,19250.0],["1988-08-30",1.3689,1.3689,1.3689,1.3689,10132.0],["1988-08-31",1.3577,1.3577,1.3577,1.3577,1520.0],["1988-09-01",1.3577,1.3577,1.3353,1.3353,16211.0],["1988-09-02",1.3465,1.3465,1.3465,1.3465,507.0],["1988-09-06",1.3353,1.3353,1.3353,1.3353,3040.0],["1988-09-07",1.3465,1.3577,1.3465,1.3465,7599.0],["1988-09-08",1.3465,1.3465,1.3353,1.3465,4053.0],["1988-09-09",1.3465,1.3465,1.3353,1.3465,7599.0],["1988-09-12",1.3128,1.3128,1.3128,1.3128,507.0],["1988-09-13",1.3353,1.3353,1.3353,1.3353,507.0],["1988-09-14",1.3353,1.3353,1.3128,1.3128,7599.0],["1988-09-15",1.3128,1.3353,1.3128,1.3128,5066.0],["1988-09-16",1.3128,1.3128,1.3128,1.3128,4053.0],["1988-09-19",1.3128,1.3353,1.2904,1.3128,9119.0],["1988-09-20",1.3465,1.4138,1.3465,1.4026,42554.0],["1988-09-21",1.4138,1.4362,1.4138,1.4362,12665.0],["1988-09-22",1.4362,1.4362,1.3914,1.4138,22797.0],["1988-09-23",1.4362,1.4587,1.4362,1.4587,33435.0],["1988-09-26",1.4587,1.4587,1.4362,1.4362,11652.0],["1988-09-27",1.4587,1.4587,1.4587,1.4587,12665.0],["1988-09-28",1.4587,1.4587,1.4362,1.4587,7599.0],["1988-09-29",1.4587,1.4811,1.4587,1.4811,8105.0],["1988-09-30",1.4811,1.4811,1.4587,1.4811,12665.0],["1988-10-03",1.4811,1.4811,1.4587,1.4811,9119.0],["1988-10-04",1.4811,1.4811,1.4587,1.4811,17731.0],["1988-10-05",1.4587,1.4587,1.4026,1.425,36475.0],["1988-10-06",1.4362,1.4811,1.4362,1.4811,20264.0],["1988-10-07",1.4811,1.4811,1.4811,1.4811,3040.0],["1988-10-10",1.4811,1.4811,1.4587,1.4587,9119.0],["1988-10-11",1.4362,1.4362,1.4362,1.4362,26343.0],["1988-10-12",1.4362,1.4362,1.4026,1.4362,10132.0],["1988-10-13",1.4362,1.4362,1.4362,1.4362,5066.0],["1988-10-14",1.4362,1.4362,1.425,1.425,4053.0],["1988-10-17",1.4362,1.4587,1.4362,1.4362,43567.0],["1988-10-18",1.425,1.425,1.4026,1.425,31409.0],["1988-10-19",1.4138,1.4138,1.4026,1.4138,10132.0],["1988-10-20",1.425,1.4362,1.425,1.4362,55725.0],["1988-10-21",1.4362,1.4362,1.425,1.425,4053.0],["1988-10-24",1.4362,1.4587,1.4362,1.4587,17731.0],["1988-10-25",1.4362,1.4362,1.4138,1.4138,18744.0],["1988-10-26",1.4362,1.4362,1.4362,1.4362,4053.0],["1988-10-27",1.4587,1.4587,1.4587,1.4587,4053.0],["1988-10-28",1.4587,1.4587,1.4362,1.4587,7599.0],["1988-10-31",1.4362,1.4362,1.4362,1.4362,1520.0],["1988-11-01",1.4362,1.4362,1.4362,1.4362,8105.0],["1988-11-02",1.4587,1.4587,1.4587,1.4587,9119.0],["1988-11-03",1.4587,1.4587,1.4587,1.4587,5066.0],["1988-11-04",1.4587,1.4587,1.4362,1.4362,7599.0],["1988-11-07",1.4362,1.4587,1.4362,1.4587,8105.0],["1988-11-08",1.4587,1.4587,1.4587,1.4587,44580.0],["1988-11-09",1.4587,1.4587,1.4587,1.4587,0.0],["1988-11-10",1.4587,1.4811,1.4587,1.4811,38501.0],["1988-11-11",1.4811,1.4811,1.4811,1.4811,132727.0],["1988-11-14",1.4811,1.4811,1.4587,1.4587,12665.0],["1988-11-15",1.4811,1.4811,1.4811,1.4811,404766.0],["1988-11-16",1.4587,1.4587,1.4587,1.4587,15198.0],["1988-11-17",1.4587,1.4587,1.4587,1.4587,0.0],["1988-11-18",1.4587,1.4587,1.4587,1.4587,507.0],["1988-11-21",1.4587,1.4587,1.4587,1.4587,507.0],["1988-11-22",1.4811,1.5148,1.4811,1.5148,17731.0],["1988-11-23",1.5148,1.5148,1.5148,1.5148,6586.0],["1988-11-25",1.5148,1.5148,1.5148,1.5148,507.0],["1988-11-28",1.5148,1.5148,1.5148,1.5148,0.0],["1988-11-29",1.5148,1.5148,1.5148,1.5148,0.0],["1988-11-30",1.5148,1.5372,1.5148,1.5372,5066.0],["1988-12-01",1.5372,1.5484,1.4587,1.4587,54712.0],["1988-12-02",1.4587,1.4587,1.4362,1.4362,21277.0],["1988-12-05",1.4362,1.4587,1.4362,1.4587,9119.0],["1988-12-06",1.4587,1.4587,1.4587,1.4587,507.0],["1988-12-07",1.4587,1.4587,1.4587,1.4587,0.0],["1988-12-08",1.4362,1.4362,1.4362,1.4362,5066.0],["1988-12-09",1.4362,1.4587,1.4362,1.4587,3040.0],["1988-12-12",1.4362,1.4362,1.4362,1.4362,4053.0],["1988-12-13",1.4362,1.4362,1.4362,1.4362,0.0],["1988-12-14",1.4362,1.4587,1.4362,1.4362,3040.0],["1988-12-15",1.4362,1.4362,1.4362,1.4362,507.0],["1988-12-16",1.4362,1.4587,1.4362,1.4587,5066.0],["1988-12-19",1.4362,1.4362,1.4362,1.4362,507.0],["1988-12-20",1.4362,1.4587,1.425,1.425,57245.0],["1988-12-21",1.425,1.4362,1.4138,1.4362,27356.0],["1988-12-22",1.4362,1.4587,1.4362,1.4362,8105.0],["1988-12-23",1.4362,1.4362,1.4362,1.4362,1520.0],["1988-12-27",1.4587,1.4587,1.4587,1.4587,507.0],["1988-12-28",1.4587,1.4587,1.4587,1.4587,3040.0],["1988-12-29",1.4587,1.5148,1.4587,1.5148,91693.0],["1988-12-30",1.5148,1.5372,1.5148,1.5372,23810.0],["1989-01-03",1.5372,1.5372,1.5148,1.5148,35968.0],["1989-01-04",1.5148,1.5372,1.5148,1.5372,5066.0],["1989-01-05",1.5148,1.5148,1.4923,1.4923,8105.0],["1989-01-06",1.4923,1.5484,1.4811,1.5484,10132.0],["1989-01-09",1.5484,1.5821,1.5372,1.5821,24823.0],["1989-01-10",1.5821,1.6158,1.5821,1.5821,11145.0],["1989-01-11",1.5821,1.5821,1.5597,1.5597,6586.0],["1989-01-12",1.5597,1.6158,1.5597,1.6158,73456.0],["1989-01-13",1.6158,1.6158,1.6046,1.6046,29889.0],["1989-01-16",1.6046,1.6046,1.5821,1.6046,7599.0],["1989-01-17",1.5821,1.5821,1.5821,1.5821,7599.0],["1989-01-18",1.5821,1.5821,1.5821,1.5821,56232.0],["1989-01-19",1.5821,1.6046,1.5597,1.5597,4053.0],["1989-01-20",1.5597,1.5597,1.5597,1.5597,1520.0],["1989-01-23",1.5597,1.5597,1.5484,1.5597,3040.0],["1989-01-24",1.5597,1.5597,1.5597,1.5597,0.0],["1989-01-25",1.5597,1.5821,1.5597,1.5821,6586.0],["1989-01-26",1.5597,1.5597,1.5597,1.5597,11652.0],["1989-01-27",1.5597,1.5597,1.5597,1.5597,1520.0],["1989-01-30",1.5597,1.5597,1.5597,1.5597,0.0],["1989-01-31",1.5484,1.5484,1.5484,1.5484,5066.0],["1989-02-01",1.5597,1.5821,1.5597,1.5821,5066.0],["1989-02-02",1.5821,1.5821,1.5821,1.5821,1520.0],["1989-02-03",1.5821,1.6046,1.5821,1.6046,4053.0],["1989-02-06",1.5821,1.5821,1.5821,1.5821,7599.0],["1989-02-07",1.5821,1.6046,1.5597,1.6046,8105.0],["1989-02-08",1.6046,1.6158,1.5821,1.6158,69403.0],["1989-02-09",1.6158,1.6158,1.6158,1.6158,507.0],["1989-02-10",1.6158,1.6158,1.6158,1.6158,3040.0],["1989-02-13",1.6158,1.6158,1.6158,1.6158,3040.0],["1989-02-14",1.6158,1.6158,1.6158,1.6158,1520.0],["1989-02-15",1.627,1.6494,1.627,1.6494,10132.0],["1989-02-16",1.6831,1.7055,1.6831,1.7055,36475.0],["1989-02-17",1.7055,1.7055,1.6719,1.6719,12665.0],["1989-02-21",1.6719,1.6831,1.627,1.6382,18744.0],["1989-02-22",1.6382,1.6382,1.627,1.627,10132.0],["1989-02-23",1.6158,1.6158,1.6046,1.6158,6586.0],["1989-02-24",1.6158,1.6158,1.6158,1.6158,38501.0],["1989-02-27",1.5821,1.5821,1.5821,1.5821,507.0],["1989-02-28",1.5821,1.5821,1.5597,1.5597,9119.0],["1989-03-01",1.5484,1.5484,1.5484,1.5484,3040.0],["1989-03-02",1.5597,1.5821,1.5597,1.5821,5066.0],["1989-03-03",1.5597,1.5597,1.5484,1.5484,4053.0],["1989-03-06",1.5484,1.5597,1.5148,1.5597,14185.0],["1989-03-07",1.5597,1.5597,1.5597,1.5597,507.0],["1989-03-08",1.5821,1.5821,1.5821,1.5821,3040.0],["1989-03-09",1.5821,1.5821,1.5821,1.5821,0.0],["1989-03-10",1.5821,1.5821,1.5821,1.5821,507.0],["1989-03-13",1.5821,1.5821,1.5821,1.5821,0.0],["1989-03-14",1.627,1.627,1.627,1.627,50152.0],["1989-03-15",1.627,1.627,1.627,1.627,102838.0],["1989-03-16",1.627,1.627,1.6158,1.627,4053.0],["1989-03-17",1.6046,1.6046,1.6046,1.6046,5066.0],["1989-03-20",1.5821,1.5821,1.5597,1.5597,8105.0],["1989-03-21",1.5821,1.5821,1.5821,1.5821,507.0],["1989-03-22",1.5597,1.5597,1.5597,1.5597,1520.0],["1989-03-23",1.5597,1.5597,1.5597,1.5597,507.0],["1989-03-27",1.5484,1.5484,1.5484,1.5484,1520.0],["1989-03-28",1.5484,1.5597,1.5484,1.5484,9119.0],["1989-03-29",1.5372,1.5372,1.5148,1.5148,21277.0],["1989-03-30",1.5148,1.5148,1.4923,1.5148,547118.0],["1989-03-31",1.5148,1.5372,1.5148,1.5372,1520.0],["1989-04-03",1.5484,1.5484,1.5484,1.5484,4053.0],["1989-04-04",1.5484,1.5484,1.5484,1.5484,3040.0],["1989-04-05",1.5484,1.5484,1.5148,1.5148,50152.0],["1989-04-06",1.5148,1.5484,1.5148,1.5148,4053.0],["1989-04-07",1.5148,1.5148,1.5148,1.5148,3040.0],["1989-04-10",1.5148,1.5372,1.5148,1.5148,5066.0],["1989-04-11",1.5372,1.5372,1.5372,1.5372,3040.0],["1989-04-12",1.5372,1.5372,1.5372,1.5372,0.0],["1989-04-13",1.5372,1.5372,1.5148,1.5148,3040.0],["1989-04-14",1.5372,1.5484,1.5372,1.5484,49646.0],["1989-04-17",1.5597,1.5597,1.5597,1.5597,10132.0],["1989-04-18",1.5484,1.5484,1.5148,1.5484,11145.0],["1989-04-19",1.5484,1.5597,1.5484,1.5484,80548.0],["1989-04-20",1.5484,1.5484,1.5372,1.5484,3040.0],["1989-04-21",1.5484,1.5597,1.5372,1.5597,3040.0],["1989-04-24",1.5597,1.5597,1.5597,1.5597,10132.0],["1989-04-25",1.5597,1.5597,1.5484,1.5484,1520.0],["1989-04-26",1.5484,1.5484,1.5484,1.5484,507.0],["1989-04-27",1.5484,1.5484,1.5484,1.5484,0.0],["1989-04-28",1.5484,1.5597,1.5484,1.5484,8105.0],["1989-05-01",1.5484,1.5484,1.5484,1.5484,3040.0],["1989-05-02",1.5484,1.5484,1.5484,1.5484,1520.0],["1989-05-03",1.5484,1.5597,1.5372,1.5372,7599.0],["1989-05-04",1.5372,1.5372,1.5372,1.5372,1520.0],["1989-05-05",1.5484,1.5484,1.5484,1.5484,4053.0],["1989-05-08",1.5148,1.5148,1.5148,1.5148,5066.0],["1989-05-09",1.5484,1.5484,1.5484,1.5484,507.0],["1989-05-10",1.5484,1.5484,1.5484,1.5484,0.0],["1989-05-11",1.5148,1.5148,1.5148,1.5148,1520.0],["1989-05-12",1.5484,1.5484,1.5484,1.5484,19250.0],["1989-05-15",1.5148,1.5148,1.5148,1.5148,1520.0],["1989-05-16",1.5148,1.5148,1.5148,1.5148,0.0],["1989-05-17",1.5148,1.5148,1.5148,1.5148,3040.0],["1989-05-18",1.5148,1.5148,1.5148,1.5148,507.0],["1989-05-19",1.5372,1.5372,1.5372,1.5372,507.0],["1989-05-22",1.5372,1.5372,1.5148,1.5148,10132.0],["1989-05-23",1.5148,1.5372,1.4923,1.4923,27862.0],["1989-05-24",1.5148,1.5148,1.5148,1.5148,7599.0],["1989-05-25",1.5148,1.5148,1.5148,1.5148,31409.0],["1989-05-26",1.5148,1.5372,1.5148,1.5372,16211.0],["1989-05-30",1.5484,1.5597,1.5484,1.5597,22290.0],["1989-05-31",1.5597,1.6046,1.5597,1.6046,48633.0],["1989-06-01",1.6046,1.6831,1.6046,1.6831,65857.0],["1989-06-02",1.6943,1.7055,1.6943,1.7055,40021.0],["1989-06-05",1.7055,1.7055,1.6831,1.6943,12665.0],["1989-06-06",1.6943,1.7055,1.6943,1.7055,10132.0],["1989-06-07",1.7055,1.7504,1.7055,1.7504,21277.0],["1989-06-08",1.7504,1.7729,1.7504,1.7729,30395.0],["1989-06-09",1.7729,1.7729,1.728,1.728,11652.0],["1989-06-12",1.7504,1.7504,1.7504,1.7504,7599.0],["1989-06-13",1.7504,1.7504,1.7392,1.7392,17731.0],["1989-06-14",1.7392,1.7504,1.7392,1.7504,5066.0],["1989-06-15",1.7504,1.7504,1.7055,1.7055,19250.0],["1989-06-16",1.7055,1.7055,1.7055,1.7055,4053.0],["1989-06-19",1.7055,1.7392,1.7055,1.7392,7599.0],["1989-06-20",1.7392,1.7392,1.728,1.7392,5066.0],["1989-06-21",1.7504,1.7729,1.7504,1.7729,3040.0],["1989-06-22",1.7729,1.7729,1.7504,1.7729,7599.0],["1989-06-23",1.7729,1.7953,1.7729,1.7953,23810.0],["1989-06-26",1.7953,1.7953,1.7504,1.7504,34955.0],["1989-06-27",1.7504,1.7729,1.7504,1.7729,5066.0],["1989-06-28",1.7504,1.7504,1.7504,1.7504,507.0],["1989-06-29",1.7504,1.7729,1.7504,1.7729,20264.0],["1989-06-30",1.7729,1.7729,1.7729,1.7729,4053.0],["1989-07-03",1.7729,1.7729,1.7729,1.7729,0.0],["1989-07-05",1.7729,1.7729,1.7729,1.7729,5066.0],["1989-07-06",1.7729,1.7953,1.7729,1.7953,7599.0],["1989-07-07",1.7953,1.7953,1.7953,1.7953,507.0],["1989-07-10",1.7953,1.7953,1.7953,1.7953,4053.0],["1989-07-11",1.7953,1.8177,1.7729,1.8177,23810.0],["1989-07-12",1.8177,1.8177,1.7953,1.7953,15198.0],["1989-07-13",1.7953,1.8177,1.7953,1.8177,8105.0],["1989-07-14",1.7953,1.7953,1.7953,1.7953,1520.0],["1989-07-17",1.8177,1.8626,1.8177,1.8626,34955.0],["1989-07-18",1.8626,1.8626,1.8177,1.829,19250.0],["1989-07-19",1.8177,1.8177,1.7729,1.7729,26343.0],["1989-07-20",1.7953,1.7953,1.7953,1.7953,507.0],["1989-07-21",1.7729,1.7729,1.7729,1.7729,5066.0],["1989-07-24",1.7729,1.7729,1.7504,1.7504,10132.0],["1989-07-25",1.7504,1.7504,1.7504,1.7504,507.0],["1989-07-26",1.7504,1.7504,1.7504,1.7504,507.0],["1989-07-27",1.7504,1.7504,1.7504,1.7504,1520.0],["1989-07-28",1.7504,1.7504,1.7504,1.7504,1520.0],["1989-07-31",1.7504,1.7729,1.7504,1.7729,10132.0],["1989-08-01",1.7729,1.7953,1.7729,1.7953,23810.0],["1989-08-02",1.7729,1.7729,1.7504,1.7729,9119.0],["1989-08-03",1.7729,1.7729,1.7729,1.7729,3040.0],["1989-08-04",1.7729,1.7729,1.7504,1.7504,12665.0],["1989-08-07",1.7504,1.7504,1.7504,1.7504,8105.0],["1989-08-08",1.7729,1.7729,1.7729,1.7729,507.0],["1989-08-09",1.7729,1.7729,1.7504,1.7504,7599.0],["1989-08-10",1.7504,1.7729,1.7504,1.7729,4053.0],["1989-08-11",1.7729,1.7729,1.7729,1.7729,507.0],["1989-08-14",1.7403,1.7403,1.7033,1.728,36843.0],["1989-08-15",1.728,1.7403,1.728,1.7403,8290.0],["1989-08-16",1.7403,1.765,1.7403,1.7403,4145.0],["1989-08-17",1.7403,1.7403,1.7403,1.7403,5987.0],["1989-08-18",1.7403,1.765,1.7403,1.7403,3224.0],["1989-08-21",1.7403,1.7403,1.7403,1.7403,2303.0],["1989-08-22",1.7403,1.7403,1.7403,1.7403,2303.0],["1989-08-23",1.7403,1.765,1.7403,1.765,461.0],["1989-08-24",1.765,1.7773,1.765,1.765,3224.0],["1989-08-25",1.7774,1.7774,1.7774,1.7774,461.0],["1989-08-28",1.7774,1.7774,1.7774,1.7774,0.0],["1989-08-29",1.7773,1.7773,1.7403,1.765,20264.0],["1989-08-30",1.765,1.7774,1.7403,1.7774,13356.0],["1989-08-31",1.765,1.765,1.765,1.765,461.0],["1989-09-01",1.765,1.765,1.765,1.765,7369.0],["1989-09-05",1.7403,1.7403,1.7403,1.7403,6448.0],["1989-09-06",1.7403,1.7403,1.7403,1.7403,8290.0],["1989-09-07",1.7403,1.7403,1.7403,1.7403,7369.0],["1989-09-08",1.7403,1.7403,1.7403,1.7403,4145.0],["1989-09-11",1.7403,1.7403,1.728,1.728,5066.0],["1989-09-12",1.728,1.728,1.7033,1.728,9211.0],["1989-09-13",1.728,1.7403,1.728,1.7403,10132.0],["1989-09-14",1.7403,1.7403,1.728,1.7403,9211.0],["1989-09-15",1.7403,1.7403,1.728,1.7403,13356.0],["1989-09-18",1.7403,1.7403,1.728,1.7403,22106.0],["1989-09-19",1.7403,1.7403,1.728,1.728,91647.0],["1989-09-20",1.7403,1.765,1.7403,1.765,23027.0],["1989-09-21",1.765,1.7773,1.7403,1.7403,15198.0],["1989-09-22",1.7403,1.765,1.7403,1.765,3224.0],["1989-09-25",1.765,1.7774,1.765,1.7774,15198.0],["1989-09-26",1.7897,1.8514,1.7897,1.8514,44212.0],["1989-09-27",1.8514,1.8761,1.7897,1.8267,96713.0],["1989-09-28",1.8267,1.8267,1.8267,1.8267,9211.0],["1989-09-29",1.8267,1.8267,1.7897,1.8267,15198.0],["1989-10-02",1.8267,1.8637,1.8267,1.8637,15198.0],["1989-10-03",1.8637,1.8761,1.8514,1.8761,41909.0],["1989-10-04",1.8637,1.8637,1.8267,1.8637,36843.0],["1989-10-05",1.8514,1.8514,1.8267,1.8267,11974.0],["1989-10-06",1.8267,1.8514,1.8267,1.8267,23027.0],["1989-10-09",1.8514,1.8637,1.8514,1.8514,13356.0],["1989-10-10",1.8514,1.8637,1.8267,1.8637,5066.0],["1989-10-11",1.8761,1.8761,1.8761,1.8761,9211.0],["1989-10-12",1.8761,1.8761,1.8637,1.8761,8290.0],["1989-10-13",1.8761,1.8761,1.8637,1.8761,11974.0],["1989-10-16",1.7897,1.7897,1.765,1.7897,23948.0],["1989-10-17",1.7773,1.7773,1.7403,1.765,9211.0],["1989-10-18",1.7403,1.7403,1.691,1.7033,48817.0],["1989-10-19",1.7033,1.728,1.691,1.728,21185.0],["1989-10-20",1.728,1.728,1.7033,1.728,1382.0],["1989-10-23",1.7033,1.7033,1.691,1.691,11053.0],["1989-10-24",1.691,1.7033,1.691,1.7033,4145.0],["1989-10-25",1.7033,1.7033,1.7033,1.7033,2303.0],["1989-10-26",1.7033,1.7033,1.691,1.7033,23027.0],["1989-10-27",1.7033,1.7033,1.7033,1.7033,1382.0],["1989-10-30",1.691,1.691,1.6169,1.6416,35001.0],["1989-10-31",1.6539,1.6539,1.6539,1.6539,4145.0],["1989-11-01",1.6416,1.6416,1.6416,1.6416,3224.0],["1989-11-02",1.6416,1.6416,1.6416,1.6416,0.0],["1989-11-03",1.6539,1.7033,1.6539,1.7033,16119.0],["1989-11-06",1.7033,1.7033,1.691,1.7033,4145.0],["1989-11-07",1.728,1.728,1.728,1.728,2303.0],["1989-11-08",1.7033,1.7033,1.7033,1.7033,1382.0],["1989-11-09",1.728,1.728,1.728,1.728,1382.0],["1989-11-10",1.728,1.728,1.728,1.728,0.0],["1989-11-13",1.7033,1.7033,1.7033,1.7033,3224.0],["1989-11-14",1.691,1.691,1.6786,1.6786,3224.0],["1989-11-15",1.691,1.7033,1.691,1.7033,4145.0],["1989-11-16",1.7033,1.7033,1.7033,1.7033,0.0],["1989-11-17",1.7033,1.728,1.7033,1.728,4145.0],["1989-11-20",1.728,1.728,1.728,1.728,0.0],["1989-11-21",1.7403,1.7403,1.7403,1.7403,5066.0],["1989-11-22",1.7403,1.765,1.728,1.765,7369.0],["1989-11-24",1.7774,1.7774,1.7774,1.7774,1382.0],["1989-11-27",1.7403,1.7403,1.7403,1.7403,11974.0],["1989-11-28",1.7403,1.7403,1.7403,1.7403,461.0],["1989-11-29",1.7403,1.765,1.7403,1.765,1382.0],["1989-11-30",1.7403,1.7403,1.7403,1.7403,1382.0],["1989-12-01",1.728,1.728,1.728,1.728,3224.0],["1989-12-04",1.7033,1.7033,1.6539,1.6539,17040.0],["1989-12-05",1.6539,1.6539,1.6416,1.6539,5066.0],["1989-12-06",1.6539,1.6786,1.6539,1.6539,2303.0],["1989-12-07",1.6416,1.6416,1.6416,1.6416,2303.0],["1989-12-08",1.6416,1.6416,1.6169,1.6416,8290.0],["1989-12-11",1.6539,1.6786,1.6539,1.6786,10132.0],["1989-12-12",1.6786,1.6786,1.6786,1.6786,0.0],["1989-12-13",1.6786,1.6786,1.6786,1.6786,3224.0],["1989-12-14",1.6539,1.6539,1.6539,1.6539,1382.0],["1989-12-15",1.6786,1.6786,1.6786,1.6786,5066.0],["1989-12-18",1.6539,1.6539,1.6169,1.6169,9211.0],["1989-12-19",1.6169,1.6416,1.6169,1.6416,9211.0],["1989-12-20",1.6416,1.6539,1.6416,1.6539,3224.0],["1989-12-21",1.6539,1.6539,1.6169,1.6539,23948.0],["1989-12-22",1.6539,1.6539,1.6539,1.6539,4145.0],["1989-12-26",1.6416,1.6416,1.6169,1.6416,3224.0],["1989-12-27",1.6416,1.6416,1.6416,1.6416,461.0],["1989-12-28",1.6416,1.6416,1.6416,1.6416,0.0],["1989-12-29",1.6416,1.6416,1.6416,1.6416,0.0],["1990-01-02",1.6416,1.6416,1.6416,1.6416,7369.0],["1990-01-03",1.6416,1.6416,1.6169,1.6416,17961.0],["1990-01-04",1.6416,1.6539,1.6416,1.6539,7369.0],["1990-01-05",1.6539,1.6539,1.6416,1.6539,4145.0],["1990-01-08",1.6539,1.6539,1.6539,1.6539,4145.0],["1990-01-09",1.6539,1.6539,1.6169,1.6539,4145.0],["1990-01-10",1.6539,1.6539,1.6416,1.6539,1382.0],["1990-01-11",1.6539,1.6539,1.6539,1.6539,0.0],["1990-01-12",1.6416,1.6416,1.6169,1.6169,21185.0],["1990-01-15",1.6169,1.6169,1.6046,1.6169,4145.0],["1990-01-16",1.6169,1.6169,1.6169,1.6169,8290.0],["1990-01-17",1.6169,1.6169,1.6169,1.6169,4145.0],["1990-01-18",1.6169,1.6169,1.6169,1.6169,3224.0],["1990-01-19",1.6046,1.6046,1.5675,1.5675,11053.0],["1990-01-22",1.5675,1.5675,1.5305,1.5305,9211.0],["1990-01-23",1.5305,1.5305,1.5305,1.5305,5066.0],["1990-01-24",1.5305,1.5305,1.5305,1.5305,2303.0],["1990-01-25",1.5305,1.5552,1.5305,1.5305,1382.0],["1990-01-26",1.5305,1.5305,1.4811,1.4811,17040.0],["1990-01-29",1.4811,1.4811,1.4811,1.4811,0.0],["1990-01-30",1.4811,1.4811,1.4441,1.4441,19343.0],["1990-01-31",1.4441,1.4441,1.3947,1.3947,17040.0],["1990-02-01",1.3947,1.3947,1.3947,1.3947,7369.0],["1990-02-02",1.3947,1.3947,1.3947,1.3947,21185.0],["1990-02-05",1.3947,1.3947,1.3947,1.3947,27172.0],["1990-02-06",1.3947,1.3947,1.3947,1.3947,4145.0],["1990-02-07",1.3947,1.4194,1.3947,1.4194,104542.0],["1990-02-08",1.4194,1.4318,1.3947,1.4318,7369.0],["1990-02-09",1.4318,1.4441,1.4194,1.4441,14277.0],["1990-02-12",1.4441,1.4441,1.4318,1.4441,47896.0],["1990-02-13",1.4441,1.4688,1.4441,1.4688,9211.0],["1990-02-14",1.4441,1.4441,1.4441,1.4441,5987.0],["1990-02-15",1.4811,1.4811,1.4811,1.4811,10132.0],["1990-02-16",1.5058,1.5182,1.5058,1.5182,11053.0],["1990-02-20",1.5305,1.5922,1.5305,1.5675,48817.0],["1990-02-21",1.5675,1.5675,1.5675,1.5675,54804.0],["1990-02-22",1.5675,1.5922,1.5675,1.5922,33159.0],["1990-02-23",1.5922,1.6169,1.5922,1.6169,11974.0],["1990-02-26",1.6169,1.6786,1.6169,1.6786,23948.0],["1990-02-27",1.6539,1.6539,1.6539,1.6539,13356.0],["1990-02-28",1.6539,1.6539,1.6539,1.6539,26251.0],["1990-03-01",1.6539,1.6786,1.6539,1.6786,4145.0],["1990-03-02",1.6539,1.6539,1.6539,1.6539,4145.0],["1990-03-05",1.6539,1.6539,1.6416,1.6416,32238.0],["1990-03-06",1.6539,1.6539,1.6539,1.6539,3224.0],["1990-03-07",1.6539,1.6786,1.6539,1.6786,6448.0],["1990-03-08",1.6786,1.7033,1.6786,1.7033,17040.0],["1990-03-09",1.728,1.728,1.728,1.728,4145.0],["1990-03-12",1.728,1.728,1.7033,1.728,40067.0],["1990-03-13",1.7033,1.7033,1.7033,1.7033,35922.0],["1990-03-14",1.7033,1.7033,1.7033,1.7033,2303.0],["1990-03-15",1.7033,1.7033,1.7033,1.7033,27172.0],["1990-03-16",1.7033,1.7033,1.7033,1.7033,8290.0],["1990-03-19",1.7033,1.7033,1.691,1.7033,8290.0],["1990-03-20",1.7033,1.7033,1.6786,1.6786,58028.0],["1990-03-21",1.6786,1.691,1.6539,1.6539,17040.0],["1990-03-22",1.6539,1.6539,1.6169,1.6539,9211.0],["1990-03-23",1.6539,1.6539,1.6539,1.6539,1382.0],["1990-03-26",1.6539,1.6539,1.6539,1.6539,1382.0],["1990-03-27",1.6539,1.6539,1.6539,1.6539,461.0],["1990-03-28",1.6539,1.6539,1.6539,1.6539,1382.0],["1990-03-29",1.6786,1.6786,1.6786,1.6786,1382.0],["1990-03-30",1.6786,1.6786,1.6786,1.6786,461.0],["1990-04-02",1.6786,1.6786,1.6539,1.6539,3224.0],["1990-04-03",1.6539,1.6786,1.6539,1.6786,5066.0],["1990-04-04",1.6786,1.7033,1.6786,1.7033,4145.0],["1990-04-05",1.7033,1.7897,1.7033,1.7897,17040.0],["1990-04-06",1.7897,1.7897,1.7773,1.7897,35922.0],["1990-04-09",1.7897,1.7897,1.7897,1.7897,5066.0],["1990-04-10",1.7897,1.7897,1.765,1.7774,13356.0],["1990-04-11",1.7774,1.7774,1.7774,1.7774,461.0],["1990-04-12",1.7774,1.7774,1.7774,1.7774,461.0],["1990-04-16",1.7773,1.7897,1.7773,1.7897,17040.0],["1990-04-17",1.7897,1.7897,1.7897,1.7897,4145.0],["1990-04-18",1.7897,1.7897,1.7774,1.7774,7369.0],["1990-04-19",1.765,1.765,1.7403,1.7403,7369.0],["1990-04-20",1.7403,1.765,1.7403,1.7403,4145.0],["1990-04-23",1.7403,1.765,1.7403,1.7403,3224.0],["1990-04-24",1.7403,1.7403,1.7403,1.7403,1382.0],["1990-04-25",1.7403,1.7403,1.728,1.7403,4145.0],["1990-04-26",1.7403,1.7403,1.7403,1.7403,3224.0],["1990-04-27",1.7403,1.7403,1.7403,1.7403,0.0],["1990-04-30",1.7403,1.7403,1.7403,1.7403,0.0],["1990-05-01",1.7403,1.765,1.7403,1.765,4145.0],["1990-05-02",1.765,1.765,1.765,1.765,3224.0],["1990-05-03",1.765,1.7897,1.765,1.7897,62633.0],["1990-05-04",1.7897,1.8144,1.7897,1.8144,4145.0],["1990-05-07",1.8144,1.8144,1.7897,1.7897,22106.0],["1990-05-08",1.7897,1.8144,1.7897,1.7897,4145.0],["1990-05-09",1.7897,1.7897,1.7897,1.7897,15198.0],["1990-05-10",1.8144,1.8144,1.8144,1.8144,461.0],["1990-05-11",1.8144,1.8144,1.7897,1.8144,5987.0],["1990-05-14",1.8144,1.8144,1.7897,1.7897,7369.0],["1990-05-15",1.7897,1.8144,1.7897,1.7897,8290.0],["1990-05-16",1.7897,1.7897,1.7897,1.7897,1382.0],["1990-05-17",1.8144,1.8144,1.8144,1.8144,5987.0],["1990-05-18",1.8144,1.8144,1.8144,1.8144,4145.0],["1990-05-21",1.8267,1.8267,1.8267,1.8267,5987.0],["1990-05-22",1.8514,1.8637,1.8514,1.8637,7369.0],["1990-05-23",1.8761,2.0242,1.8761,2.0242,65857.0],["1990-05-24",2.0242,2.0242,1.9995,2.0242,48817.0],["1990-05-25",2.0242,2.0242,2.0242,2.0242,58028.0],["1990-05-29",2.0242,2.0242,1.9995,2.0242,48817.0],["1990-05-30",2.0242,2.0242,2.0242,2.0242,11974.0],["1990-05-31",2.0242,2.0242,1.9995,1.9995,27172.0],["1990-06-01",1.9995,1.9995,1.9995,1.9995,17040.0],["1990-06-04",1.9995,2.0365,1.9995,2.0365,41909.0],["1990-06-05",2.0365,2.0365,2.0242,2.0242,8290.0],["1990-06-06",2.0365,2.0365,2.0365,2.0365,7369.0],["1990-06-07",2.0365,2.0365,2.0242,2.0365,13356.0],["1990-06-08",2.0242,2.0242,1.9995,1.9995,4145.0],["1990-06-11",1.9995,2.0242,1.9995,1.9995,179149.0],["1990-06-12",1.9995,1.9995,1.9995,1.9995,4145.0],["1990-06-13",1.9995,1.9995,1.9995,1.9995,6448.0],["1990-06-14",1.9995,1.9995,1.9995,1.9995,0.0],["1990-06-15",1.9995,2.0242,1.9995,1.9995,5066.0],["1990-06-18",1.9995,1.9995,1.9995,1.9995,461.0],["1990-06-19",1.9995,1.9995,1.9378,1.9378,21185.0],["1990-06-20",1.9378,1.9501,1.9378,1.9378,1382.0],["1990-06-21",1.9501,1.9625,1.9501,1.9501,8290.0],["1990-06-22",1.9625,1.9995,1.9625,1.9995,8290.0],["1990-06-25",1.9995,1.9995,1.9625,1.9625,28093.0],["1990-06-26",1.9625,1.9995,1.9625,1.9625,23948.0],["1990-06-27",1.9625,1.9625,1.9625,1.9625,4145.0],["1990-06-28",1.9995,2.0242,1.9995,2.0242,46054.0],["1990-06-29",2.0242,2.0242,2.0242,2.0242,7369.0],["1990-07-02",2.0242,2.0242,1.9995,2.0242,1382.0],["1990-07-03",2.0242,2.0242,1.9872,2.0242,23948.0],["1990-07-05",1.9995,1.9995,1.9995,1.9995,2303.0],["1990-07-06",1.9995,2.0242,1.9995,1.9995,5987.0],["1990-07-09",1.9995,2.0242,1.9995,1.9995,6448.0],["1990-07-10",1.9995,2.0242,1.9501,1.9501,36843.0],["1990-07-11",1.9501,1.9501,1.9501,1.9501,461.0],["1990-07-12",1.9501,1.9625,1.9501,1.9625,3224.0],["1990-07-13",1.9625,2.0242,1.9625,1.9995,38225.0],["1990-07-16",1.9995,1.9995,1.9872,1.9872,8290.0],["1990-07-17",1.9872,1.9995,1.9625,1.9995,11053.0],["1990-07-18",1.9995,1.9995,1.9872,1.9872,2303.0],["1990-07-19",1.9872,1.9995,1.9872,1.9995,26251.0],["1990-07-20",2.0242,2.0365,2.0242,2.0365,23948.0],["1990-07-23",1.9995,1.9995,1.9625,1.9872,45133.0],["1990-07-24",1.9872,1.9995,1.9625,1.9625,20264.0],["1990-07-25",1.9625,1.9625,1.9625,1.9625,1382.0],["1990-07-26",1.9625,1.9625,1.9625,1.9625,17040.0],["1990-07-27",1.9625,1.9625,1.9501,1.9501,17040.0],["1990-07-30",1.9501,1.9501,1.9131,1.9131,29014.0],["1990-07-31",1.9378,1.9378,1.9378,1.9378,8290.0],["1990-08-01",1.9378,1.9625,1.9131,1.9131,11974.0],["1990-08-02",1.9131,1.9131,1.8637,1.8637,23948.0],["1990-08-03",1.8514,1.8514,1.8144,1.8144,29935.0],["1990-08-06",1.7773,1.7773,1.7033,1.728,36843.0],["1990-08-07",1.7403,1.7403,1.7403,1.7403,13356.0],["1990-08-08",1.7773,1.8144,1.7773,1.7897,15198.0],["1990-08-09",1.8267,1.8267,1.8267,1.8267,37303.0],["1990-08-10",1.8267,1.8267,1.765,1.765,15198.0],["1990-08-13",1.765,1.765,1.765,1.765,419.0],["1990-08-14",1.765,1.8057,1.765,1.8057,5861.0],["1990-08-15",1.8193,1.8193,1.8193,1.8193,2931.0],["1990-08-16",1.8193,1.8193,1.7922,1.7922,4187.0],["1990-08-17",1.7786,1.7786,1.7514,1.7514,23446.0],["1990-08-20",1.7243,1.7243,1.7107,1.7243,12141.0],["1990-08-21",1.6835,1.6835,1.6428,1.6428,7117.0],["1990-08-22",1.6292,1.6292,1.5614,1.5614,40611.0],["1990-08-23",1.5342,1.5342,1.4663,1.4663,9629.0],["1990-08-24",1.4527,1.4527,1.4527,1.4527,2931.0],["1990-08-27",1.4527,1.5614,1.4527,1.5614,44379.0],["1990-08-28",1.5614,1.6564,1.5614,1.6157,33494.0],["1990-08-29",1.6428,1.6564,1.6428,1.6428,10467.0],["1990-08-30",1.6292,1.6292,1.5614,1.5885,62382.0],["1990-08-31",1.6021,1.6292,1.6021,1.6157,24283.0],["1990-09-04",1.5885,1.5885,1.5749,1.5749,4187.0],["1990-09-05",1.6021,1.6021,1.6021,1.6021,4187.0],["1990-09-06",1.6021,1.6157,1.6021,1.6021,5443.0],["1990-09-07",1.6021,1.6157,1.5885,1.5885,6699.0],["1990-09-10",1.5885,1.6021,1.5885,1.6021,21771.0],["1990-09-11",1.6157,1.6157,1.6157,1.6157,21771.0],["1990-09-12",1.6157,1.6157,1.6021,1.6021,4187.0],["1990-09-13",1.5749,1.5749,1.5749,1.5749,1675.0],["1990-09-14",1.5885,1.5885,1.5885,1.5885,4605.0],["1990-09-17",1.5885,1.6021,1.5885,1.6021,6699.0],["1990-09-18",1.6021,1.6021,1.5749,1.5749,33494.0],["1990-09-19",1.5749,1.5749,1.5614,1.5749,2931.0],["1990-09-20",1.5749,1.5885,1.5749,1.5885,8373.0],["1990-09-21",1.5885,1.5885,1.5885,1.5885,419.0],["1990-09-24",1.5885,1.5885,1.5749,1.5885,7955.0],["1990-09-25",1.5885,1.5885,1.5749,1.5885,12141.0],["1990-09-26",1.5749,1.5749,1.5614,1.5749,4187.0],["1990-09-27",1.5749,1.5885,1.5614,1.5614,32238.0],["1990-09-28",1.5614,1.5749,1.5614,1.5749,19259.0],["1990-10-01",1.5885,1.5885,1.5885,1.5885,419.0],["1990-10-02",1.5614,1.5614,1.5614,1.5614,2093.0],["1990-10-03",1.5614,1.5749,1.5614,1.5749,2931.0],["1990-10-04",1.5749,1.5749,1.5749,1.5749,0.0],["1990-10-05",1.5478,1.5478,1.5206,1.5478,7955.0],["1990-10-08",1.5614,1.5614,1.5614,1.5614,1675.0],["1990-10-09",1.5478,1.5478,1.5342,1.5342,4187.0],["1990-10-10",1.5342,1.5478,1.5206,1.5206,7955.0],["1990-10-11",1.507,1.507,1.507,1.507,1675.0],["1990-10-12",1.507,1.507,1.507,1.507,0.0],["1990-10-15",1.5342,1.5342,1.5342,1.5342,1675.0],["1990-10-16",1.507,1.507,1.4799,1.4935,17165.0],["1990-10-17",1.4663,1.4663,1.4663,1.4663,419.0],["1990-10-18",1.4663,1.4663,1.4663,1.4663,0.0],["1990-10-19",1.4663,1.4663,1.4663,1.4663,1675.0],["1990-10-22",1.4663,1.4663,1.4256,1.4256,8373.0],["1990-10-23",1.4256,1.4256,1.4256,1.4256,0.0],["1990-10-24",1.4527,1.4527,1.4527,1.4527,2093.0],["1990-10-25",1.4256,1.4256,1.4256,1.4256,25539.0],["1990-10-26",1.4256,1.4256,1.4256,1.4256,419.0],["1990-10-29",1.4256,1.4256,1.4256,1.4256,837.0],["1990-10-30",1.3984,1.3984,1.3984,1.3984,16747.0],["1990-10-31",1.3984,1.3984,1.3984,1.3984,2931.0],["1990-11-01",1.3849,1.3849,1.3849,1.3849,4187.0],["1990-11-02",1.3984,1.3984,1.3984,1.3984,2093.0],["1990-11-05",1.3984,1.3984,1.3984,1.3984,837.0],["1990-11-06",1.3984,1.3984,1.3984,1.3984,419.0],["1990-11-07",1.3984,1.3984,1.3849,1.3984,6699.0],["1990-11-08",1.3984,1.4256,1.3984,1.4256,6699.0],["1990-11-09",1.4256,1.4256,1.4256,1.4256,419.0],["1990-11-12",1.4256,1.4256,1.4256,1.4256,2931.0],["1990-11-13",1.4256,1.4256,1.4256,1.4256,2093.0],["1990-11-14",1.4527,1.4663,1.4527,1.4663,11723.0],["1990-11-15",1.4799,1.507,1.4799,1.507,8373.0],["1990-11-16",1.507,1.507,1.4935,1.4935,2093.0],["1990-11-19",1.5206,1.5342,1.5206,1.5342,14235.0],["1990-11-20",1.5342,1.5478,1.4935,1.5342,12979.0],["1990-11-21",1.5342,1.5342,1.5206,1.5206,1675.0],["1990-11-23",1.5342,1.5342,1.5342,1.5342,419.0],["1990-11-26",1.5342,1.5342,1.507,1.5342,12979.0],["1990-11-27",1.5478,1.5478,1.5478,1.5478,2931.0],["1990-11-28",1.5478,1.5614,1.5342,1.5342,1675.0],["1990-11-29",1.5342,1.5478,1.5206,1.5478,9211.0],["1990-11-30",1.5614,1.5614,1.5614,1.5614,1675.0],["1990-12-03",1.5614,1.5614,1.5478,1.5614,837.0],["1990-12-04",1.5614,1.5749,1.5614,1.5749,2093.0],["1990-12-05",1.5749,1.5749,1.5749,1.5749,0.0],["1990-12-06",1.5749,1.6021,1.5614,1.5885,100481.0],["1990-12-07",1.5885,1.6021,1.5749,1.6021,12979.0],["1990-12-10",1.6021,1.6292,1.6021,1.6292,6699.0],["1990-12-11",1.6021,1.6021,1.6021,1.6021,5443.0],["1990-12-12",1.6021,1.6157,1.6021,1.6157,5861.0],["1990-12-13",1.6157,1.6157,1.6157,1.6157,837.0],["1990-12-14",1.5885,1.5885,1.5478,1.5614,24283.0],["1990-12-17",1.5478,1.5478,1.5478,1.5478,419.0],["1990-12-18",1.5478,1.5478,1.4935,1.4935,65312.0],["1990-12-19",1.4799,1.4799,1.4663,1.4663,41867.0],["1990-12-20",1.4935,1.4935,1.4935,1.4935,5861.0],["1990-12-21",1.4935,1.4935,1.4663,1.4799,12979.0],["1990-12-24",1.4799,1.4799,1.4799,1.4799,0.0],["1990-12-26",1.4935,1.4935,1.4935,1.4935,419.0],["1990-12-27",1.4663,1.4663,1.4527,1.4527,10467.0],["1990-12-28",1.4527,1.507,1.4527,1.4663,113459.0],["1990-12-31",1.4663,1.4935,1.4663,1.4935,4605.0],["1991-01-02",1.4935,1.4935,1.4935,1.4935,96713.0],["1991-01-03",1.4935,1.507,1.4935,1.4935,15491.0],["1991-01-04",1.4935,1.4935,1.4392,1.4392,19259.0],["1991-01-07",1.4392,1.4527,1.4392,1.4527,44379.0],["1991-01-08",1.4527,1.4527,1.4527,1.4527,837.0],["1991-01-09",1.4527,1.4527,1.4256,1.4256,20933.0],["1991-01-10",1.4256,1.4256,1.3984,1.4256,10467.0],["1991-01-11",1.4256,1.4392,1.4256,1.4392,4187.0],["1991-01-14",1.4256,1.4256,1.3713,1.3713,19259.0],["1991-01-15",1.3713,1.3984,1.3713,1.3849,10467.0],["1991-01-16",1.3849,1.3849,1.3849,1.3849,419.0],["1991-01-17",1.3984,1.4256,1.3984,1.4256,38518.0],["1991-01-18",1.4256,1.5342,1.4256,1.5342,99225.0],["1991-01-21",1.507,1.507,1.507,1.507,1675.0],["1991-01-22",1.5342,1.5478,1.5342,1.5478,4187.0],["1991-01-23",1.5478,1.5614,1.5342,1.5614,1675.0],["1991-01-24",1.5614,1.6428,1.5614,1.6157,50240.0],["1991-01-25",1.6428,1.6835,1.6428,1.6835,37262.0],["1991-01-28",1.6835,1.7243,1.6835,1.6835,11723.0],["1991-01-29",1.6835,1.7243,1.67,1.7243,23446.0],["1991-01-30",1.7243,1.7379,1.7107,1.7243,20933.0],["1991-01-31",1.7243,1.7514,1.7107,1.7107,21771.0],["1991-02-01",1.7107,1.7379,1.6835,1.7243,42286.0],["1991-02-04",1.7243,1.7514,1.7243,1.7514,70337.0],["1991-02-05",1.765,1.7786,1.765,1.765,14235.0],["1991-02-06",1.765,1.765,1.765,1.765,14235.0],["1991-02-07",1.7514,1.7514,1.7243,1.7243,18003.0],["1991-02-08",1.7243,1.7243,1.67,1.7243,5861.0],["1991-02-11",1.7243,1.7514,1.7107,1.7107,8373.0],["1991-02-12",1.7107,1.7379,1.67,1.7379,16747.0],["1991-02-13",1.7379,1.7514,1.7107,1.7379,74942.0],["1991-02-14",1.7379,1.765,1.7379,1.765,41030.0],["1991-02-15",1.765,1.7786,1.765,1.7786,25958.0],["1991-02-19",1.7786,1.7922,1.7514,1.7922,8373.0],["1991-02-20",1.7922,1.7922,1.765,1.7786,12979.0],["1991-02-21",1.7922,1.8057,1.7922,1.7922,8373.0],["1991-02-22",1.7786,1.7786,1.7514,1.7786,104249.0],["1991-02-25",1.7786,1.7786,1.7786,1.7786,4605.0],["1991-02-26",1.7786,1.7786,1.7514,1.7514,2093.0],["1991-02-27",1.765,1.7786,1.765,1.7786,24702.0],["1991-02-28",1.7922,1.7922,1.7922,1.7922,9211.0],["1991-03-01",1.7922,1.7922,1.7922,1.7922,5443.0],["1991-03-04",1.7786,1.7786,1.7514,1.765,12141.0],["1991-03-05",1.765,1.7786,1.765,1.765,63638.0],["1991-03-06",1.765,1.7786,1.765,1.7786,9211.0],["1991-03-07",1.7786,1.8057,1.7514,1.8057,160350.0],["1991-03-08",1.8193,1.86,1.8193,1.86,25958.0],["1991-03-11",1.86,1.86,1.8465,1.8465,2931.0],["1991-03-12",1.8465,1.8465,1.8057,1.8057,7955.0],["1991-03-13",1.8057,1.8193,1.8057,1.8057,2931.0],["1991-03-14",1.8057,1.8329,1.8057,1.8057,12979.0],["1991-03-15",1.8057,1.8057,1.7786,1.7786,15909.0],["1991-03-18",1.765,1.765,1.7514,1.765,419.0],["1991-03-19",1.765,1.765,1.7514,1.765,4605.0],["1991-03-20",1.765,1.7786,1.765,1.7786,7117.0],["1991-03-21",1.7786,1.7786,1.7379,1.7514,11723.0],["1991-03-22",1.7514,1.7514,1.7107,1.7514,16747.0],["1991-03-25",1.7379,1.7379,1.7243,1.7379,4187.0],["1991-03-26",1.7379,1.765,1.7379,1.7514,11723.0],["1991-03-27",1.765,1.765,1.765,1.765,4187.0],["1991-03-28",1.765,1.7786,1.765,1.765,52334.0],["1991-04-01",1.765,1.8193,1.765,1.7786,79966.0],["1991-04-02",1.8057,1.8329,1.8057,1.8329,193007.0],["1991-04-03",1.8329,1.9008,1.8057,1.9008,78710.0],["1991-04-04",1.9008,1.9144,1.8736,1.9008,67824.0],["1991-04-05",1.9008,1.9008,1.8872,1.9008,4605.0],["1991-04-08",1.9008,1.9144,1.8872,1.9144,5443.0],["1991-04-09",1.9144,1.9415,1.9144,1.9144,12141.0],["1991-04-10",1.9279,1.9958,1.9279,1.9551,12979.0],["1991-04-11",1.9551,1.9551,1.9279,1.9415,11723.0],["1991-04-12",1.9415,1.9415,1.9144,1.9415,10467.0],["1991-04-15",1.9279,1.9279,1.8736,1.8872,18003.0],["1991-04-16",1.8872,1.9415,1.8872,1.9144,14235.0],["1991-04-17",1.9144,1.9415,1.86,1.86,7955.0],["1991-04-18",1.86,1.8872,1.86,1.8736,86246.0],["1991-04-19",1.8736,1.9008,1.86,1.8736,33494.0],["1991-04-22",1.8329,1.8329,1.8193,1.8193,7117.0],["1991-04-23",1.8193,1.8193,1.7922,1.7922,36006.0],["1991-04-24",1.7922,1.7922,1.765,1.765,8373.0],["1991-04-25",1.765,1.765,1.7379,1.7379,185471.0],["1991-04-26",1.7379,1.7514,1.7379,1.7379,36006.0],["1991-04-29",1.7243,1.7243,1.7243,1.7243,2093.0],["1991-04-30",1.7107,1.7107,1.67,1.67,18003.0],["1991-05-01",1.67,1.67,1.6428,1.67,11723.0],["1991-05-02",1.67,1.7107,1.67,1.7107,11723.0],["1991-05-03",1.7107,1.8329,1.7107,1.8329,47310.0],["1991-05-06",1.8465,1.86,1.8465,1.86,33494.0],["1991-05-07",1.86,1.86,1.86,1.86,0.0],["1991-05-08",1.86,1.86,1.8465,1.86,419.0],["1991-05-09",1.86,1.8872,1.8465,1.8872,69918.0],["1991-05-10",1.8872,1.8872,1.86,1.86,20933.0],["1991-05-13",1.8736,1.8736,1.8736,1.8736,5443.0],["1991-05-14",1.86,1.86,1.86,1.86,51078.0],["1991-05-15",1.8465,1.8465,1.8465,1.8465,4187.0],["1991-05-16",1.86,1.8736,1.86,1.86,11723.0],["1991-05-17",1.8329,1.8329,1.8193,1.8193,74942.0],["1991-05-20",1.8329,1.8465,1.8329,1.8329,1675.0],["1991-05-21",1.8329,1.8329,1.7922,1.8329,38518.0],["1991-05-22",1.8465,1.86,1.8465,1.8465,4187.0],["1991-05-23",1.8465,1.8736,1.8465,1.8736,4187.0],["1991-05-24",1.8465,1.8465,1.8057,1.8057,25958.0],["1991-05-28",1.8329,1.8465,1.8329,1.8465,2931.0],["1991-05-29",1.8465,1.8465,1.8057,1.8465,6699.0],["1991-05-30",1.8465,1.86,1.8465,1.86,1675.0],["1991-05-31",1.86,1.86,1.86,1.86,837.0],["1991-06-03",1.8465,1.8465,1.8329,1.8329,4187.0],["1991-06-04",1.8329,1.8465,1.8329,1.8329,18003.0],["1991-06-05",1.8329,1.8465,1.8329,1.8465,7955.0],["1991-06-06",1.8465,1.8465,1.8329,1.8329,36006.0],["1991-06-07",1.8193,1.8193,1.8193,1.8193,7955.0],["1991-06-10",1.7922,1.7922,1.7786,1.7786,2931.0],["1991-06-11",1.765,1.765,1.7379,1.7379,2093.0],["1991-06-12",1.7379,1.7379,1.7243,1.7379,1675.0],["1991-06-13",1.7379,1.7786,1.7379,1.7786,5861.0],["1991-06-14",1.7922,1.8057,1.7922,1.7922,11723.0],["1991-06-17",1.7922,1.8329,1.7922,1.8329,11723.0],["1991-06-18",1.8329,1.8465,1.8193,1.8465,54008.0],["1991-06-19",1.8465,1.8736,1.8329,1.8736,181284.0],["1991-06-20",1.8872,1.8872,1.8872,1.8872,51078.0],["1991-06-21",1.8872,1.8872,1.8872,1.8872,0.0],["1991-06-24",1.86,1.86,1.8465,1.8465,10467.0],["1991-06-25",1.8329,1.8329,1.8193,1.8193,2931.0],["1991-06-26",1.8193,1.8193,1.8193,1.8193,837.0],["1991-06-27",1.8193,1.8465,1.8193,1.8465,11723.0],["1991-06-28",1.8465,1.8736,1.8329,1.8329,21771.0],["1991-07-01",1.8193,1.8193,1.8057,1.8057,42286.0],["1991-07-02",1.8057,1.8057,1.7922,1.7922,2931.0],["1991-07-03",1.7786,1.7786,1.7514,1.7514,5443.0],["1991-07-05",1.7514,1.7514,1.7514,1.7514,0.0],["1991-07-08",1.765,1.7922,1.765,1.7786,34750.0],["1991-07-09",1.7922,1.8193,1.7922,1.8193,39774.0],["1991-07-10",1.8193,1.8465,1.8057,1.8193,25958.0],["1991-07-11",1.8329,1.8465,1.8329,1.8465,7117.0],["1991-07-12",1.8465,1.8465,1.8193,1.8465,15491.0],["1991-07-15",1.8465,1.86,1.8465,1.86,39774.0],["1991-07-16",1.86,1.86,1.8465,1.8465,24702.0],["1991-07-17",1.8465,1.8465,1.8329,1.8329,2931.0],["1991-07-18",1.8193,1.8193,1.8057,1.8057,4187.0],["1991-07-19",1.8057,1.8057,1.8057,1.8057,0.0],["1991-07-22",1.8057,1.8329,1.8057,1.8329,8373.0],["1991-07-23",1.8193,1.8193,1.8193,1.8193,419.0],["1991-07-24",1.8057,1.8057,1.7922,1.7922,21771.0],["1991-07-25",1.7786,1.7786,1.7786,1.7786,17165.0],["1991-07-26",1.7786,1.8057,1.7786,1.8057,2931.0],["1991-07-29",1.7922,1.7922,1.7514,1.7514,14235.0],["1991-07-30",1.7514,1.765,1.7514,1.765,4605.0],["1991-07-31",1.765,1.7786,1.7514,1.7786,30563.0],["1991-08-01",1.765,1.765,1.7379,1.7514,28470.0],["1991-08-02",1.7514,1.7514,1.7379,1.7379,8373.0],["1991-08-05",1.7514,1.765,1.7514,1.7514,2093.0],["1991-08-06",1.7514,1.8057,1.7514,1.8057,5443.0],["1991-08-07",1.8057,1.8057,1.7922,1.8057,11723.0],["1991-08-08",1.8057,1.8057,1.8057,1.8057,2931.0],["1991-08-09",1.8057,1.8057,1.765,1.765,4187.0],["1991-08-12",1.7623,1.7772,1.7324,1.7324,7993.0],["1991-08-13",1.7623,1.7772,1.7623,1.7772,20933.0],["1991-08-14",1.7922,1.7922,1.7922,1.7922,381.0],["1991-08-15",1.7922,1.837,1.7922,1.837,24359.0],["1991-08-16",1.837,1.837,1.837,1.837,1522.0],["1991-08-19",1.7922,1.7922,1.7922,1.7922,5329.0],["1991-08-20",1.7922,1.7922,1.7922,1.7922,59756.0],["1991-08-21",1.7922,1.837,1.7922,1.837,11799.0],["1991-08-22",1.837,1.837,1.837,1.837,4187.0],["1991-08-23",1.837,1.837,1.837,1.837,0.0],["1991-08-26",1.837,1.837,1.837,1.837,2284.0],["1991-08-27",1.822,1.822,1.7922,1.7922,20933.0],["1991-08-28",1.7922,1.7922,1.7922,1.7922,381.0],["1991-08-29",1.7772,1.7772,1.7623,1.7772,22456.0],["1991-08-30",1.7623,1.7623,1.7324,1.7324,28546.0],["1991-09-03",1.7772,1.7772,1.7772,1.7772,4187.0],["1991-09-04",1.7922,1.7922,1.7922,1.7922,1142.0],["1991-09-05",1.837,1.837,1.837,1.837,7993.0],["1991-09-06",1.837,1.837,1.7922,1.7922,19792.0],["1991-09-09",1.7772,1.7772,1.7324,1.7324,4187.0],["1991-09-10",1.7623,1.7772,1.7623,1.7623,21695.0],["1991-09-11",1.7623,1.7772,1.7623,1.7623,1142.0],["1991-09-12",1.7324,1.7324,1.7175,1.7175,6090.0],["1991-09-13",1.7175,1.7324,1.6876,1.7175,39203.0],["1991-09-16",1.7324,1.7623,1.7324,1.7324,133594.0],["1991-09-17",1.7324,1.7324,1.7324,1.7324,5329.0],["1991-09-18",1.7324,1.7772,1.7324,1.7324,12941.0],["1991-09-19",1.7324,1.7324,1.7175,1.7175,9135.0],["1991-09-20",1.7175,1.7324,1.6876,1.7324,7993.0],["1991-09-23",1.7324,1.7623,1.7324,1.7623,40345.0],["1991-09-24",1.7623,1.7772,1.7324,1.7324,22837.0],["1991-09-25",1.7324,1.7324,1.6876,1.7324,28546.0],["1991-09-26",1.7324,1.7324,1.7175,1.7175,14083.0],["1991-09-27",1.7175,1.7324,1.6876,1.6876,18650.0],["1991-09-30",1.6876,1.7175,1.6727,1.6876,7993.0],["1991-10-01",1.6876,1.6876,1.6577,1.6727,12179.0],["1991-10-02",1.6727,1.6876,1.6727,1.6727,20933.0],["1991-10-03",1.6876,1.6876,1.6876,1.6876,1522.0],["1991-10-04",1.6876,1.6876,1.6876,1.6876,4187.0],["1991-10-07",1.6727,1.6727,1.6727,1.6727,3045.0],["1991-10-08",1.6727,1.7324,1.6727,1.7324,9135.0],["1991-10-09",1.7324,1.7324,1.7324,1.7324,42248.0],["1991-10-10",1.7324,1.7324,1.7324,1.7324,5329.0],["1991-10-11",1.6876,1.6876,1.6727,1.6727,8373.0],["1991-10-14",1.6727,1.6876,1.6279,1.6279,11799.0],["1991-10-15",1.6279,1.6876,1.6279,1.6876,31210.0],["1991-10-16",1.6876,1.6876,1.6727,1.6876,4187.0],["1991-10-17",1.6876,1.7175,1.6876,1.6876,30449.0],["1991-10-18",1.7175,1.7623,1.7175,1.7623,269852.0],["1991-10-21",1.7623,1.7922,1.7324,1.7922,170513.0],["1991-10-22",1.7922,1.7922,1.7772,1.7772,50621.0],["1991-10-23",1.7772,1.7772,1.7772,1.7772,20933.0],["1991-10-24",1.7772,1.7772,1.7623,1.7772,85637.0],["1991-10-25",1.7772,1.7772,1.7772,1.7772,0.0],["1991-10-28",1.7772,1.7772,1.7623,1.7772,41867.0],["1991-10-29",1.7623,1.7623,1.7324,1.7324,28546.0],["1991-10-30",1.7324,1.7324,1.7324,1.7324,28546.0],["1991-10-31",1.7324,1.7324,1.7175,1.7175,4187.0],["1991-11-01",1.7175,1.7324,1.7175,1.7324,2284.0],["1991-11-04",1.7324,1.7922,1.7324,1.7772,16747.0],["1991-11-05",1.7922,1.7922,1.7922,1.7922,28546.0],["1991-11-06",1.7922,1.822,1.7922,1.7922,20933.0],["1991-11-07",1.7922,1.7922,1.7922,1.7922,1142.0],["1991-11-08",1.7772,1.7772,1.7772,1.7772,77264.0],["1991-11-11",1.7772,1.7772,1.7623,1.7623,2284.0],["1991-11-12",1.7623,1.7772,1.7623,1.7772,4187.0],["1991-11-13",1.7772,1.7772,1.7623,1.7623,120653.0],["1991-11-14",1.7623,1.7772,1.7324,1.7772,3045.0],["1991-11-15",1.7324,1.7324,1.7175,1.7324,79928.0],["1991-11-18",1.6876,1.6876,1.6876,1.6876,3045.0],["1991-11-19",1.7175,1.7324,1.7175,1.7324,4187.0],["1991-11-20",1.7324,1.7772,1.7324,1.7772,7232.0],["1991-11-21",1.7772,1.7922,1.7623,1.7922,6090.0],["1991-11-22",1.7922,1.822,1.7922,1.7922,15986.0],["1991-11-25",1.7772,1.7772,1.7324,1.7324,10276.0],["1991-11-26",1.7324,1.7324,1.7324,1.7324,14083.0],["1991-11-27",1.6876,1.6876,1.5831,1.6279,82212.0],["1991-11-29",1.6577,1.6577,1.6577,1.6577,381.0],["1991-12-02",1.6577,1.6727,1.6577,1.6727,4187.0],["1991-12-03",1.6727,1.6727,1.5831,1.6279,85637.0],["1991-12-04",1.6279,1.6577,1.6279,1.6279,4187.0],["1991-12-05",1.6279,1.6727,1.6279,1.6727,381.0],["1991-12-06",1.6727,1.6876,1.6279,1.6279,24359.0],["1991-12-09",1.6727,1.6876,1.6727,1.6876,6090.0],["1991-12-10",1.6876,1.6876,1.6727,1.6727,29687.0],["1991-12-11",1.6727,1.6727,1.6727,1.6727,2284.0],["1991-12-12",1.6727,1.6876,1.6727,1.6876,31591.0],["1991-12-13",1.6876,1.6876,1.6727,1.6727,43389.0],["1991-12-16",1.6727,1.6876,1.6279,1.6279,19792.0],["1991-12-17",1.6577,1.6727,1.6577,1.6577,11799.0],["1991-12-18",1.6876,1.6876,1.6876,1.6876,29687.0],["1991-12-19",1.6876,1.6876,1.6727,1.6876,10276.0],["1991-12-20",1.6876,1.7324,1.6876,1.6876,17889.0],["1991-12-23",1.6876,1.7175,1.6876,1.7175,28546.0],["1991-12-24",1.7175,1.7324,1.7175,1.7324,37300.0],["1991-12-26",1.7324,1.7324,1.7324,1.7324,0.0],["1991-12-27",1.7324,1.7324,1.6876,1.6876,14844.0],["1991-12-30",1.6876,1.7772,1.6727,1.7772,36158.0],["1991-12-31",1.7772,1.822,1.7623,1.822,167468.0],["1992-01-02",1.822,1.8668,1.822,1.8668,35397.0],["1992-01-03",1.837,1.837,1.822,1.837,9135.0],["1992-01-06",1.8668,1.8967,1.8668,1.8967,73458.0],["1992-01-07",1.8967,1.8967,1.837,1.837,15986.0],["1992-01-08",1.837,1.8668,1.822,1.8668,5329.0],["1992-01-09",1.8967,2.0012,1.8967,1.9415,46054.0],["1992-01-10",1.9415,1.9415,1.8967,1.8967,8373.0],["1992-01-13",1.8967,1.8967,1.8967,1.8967,2284.0],["1992-01-14",1.9266,1.9266,1.9266,1.9266,5329.0],["1992-01-15",2.0311,2.0909,2.0311,2.0909,53666.0],["1992-01-16",2.0909,2.1357,2.0909,2.1058,69271.0],["1992-01-17",2.1058,2.1357,2.046,2.046,92869.0],["1992-01-20",2.046,2.046,2.0311,2.046,7993.0],["1992-01-21",2.046,2.046,2.0311,2.046,6090.0],["1992-01-22",2.046,2.046,2.0311,2.046,3045.0],["1992-01-23",2.046,2.046,2.0012,2.046,14083.0],["1992-01-24",2.0012,2.0012,2.0012,2.0012,6090.0],["1992-01-27",2.0311,2.0311,2.0311,2.0311,6090.0],["1992-01-28",2.0311,2.0311,2.0311,2.0311,9135.0],["1992-01-29",2.0311,2.0311,2.0311,2.0311,17889.0],["1992-01-30",1.9863,1.9863,1.9714,1.9863,62420.0],["1992-01-31",1.9863,1.9863,1.9714,1.9863,9135.0],["1992-02-03",1.9863,1.9863,1.9415,1.9714,74219.0],["1992-02-04",1.9714,2.046,1.9714,2.0311,37300.0],["1992-02-05",2.0759,2.0909,2.0759,2.0759,36158.0],["1992-02-06",2.0759,2.0909,2.046,2.046,7232.0],["1992-02-07",2.0461,2.0909,2.0461,2.0909,25881.0],["1992-02-10",2.0909,2.1058,2.0909,2.1058,40345.0],["1992-02-11",2.1058,2.1357,2.1058,2.1058,24740.0],["1992-02-12",2.1058,2.1058,2.0759,2.0759,6090.0],["1992-02-13",2.046,2.046,2.0311,2.0311,5329.0],["1992-02-14",2.0461,2.0909,2.0461,2.0909,18650.0],["1992-02-18",2.1058,2.1058,2.1058,2.1058,19030.0],["1992-02-19",2.1058,2.1058,2.1058,2.1058,38061.0],["1992-02-20",2.1058,2.1058,2.0909,2.1058,28546.0],["1992-02-21",2.1058,2.1655,2.1058,2.1655,72316.0],["1992-02-24",2.1655,2.1655,2.1058,2.1058,6090.0],["1992-02-25",2.1058,2.1058,2.1058,2.1058,6090.0],["1992-02-26",2.1058,2.1506,2.1058,2.1058,15605.0],["1992-02-27",2.1058,2.1506,2.1058,2.1058,8373.0],["1992-02-28",2.1357,2.1506,2.1357,2.1506,15605.0],["1992-03-02",2.1655,2.1655,2.1655,2.1655,3045.0],["1992-03-03",2.1655,2.1655,2.1655,2.1655,0.0],["1992-03-04",2.1655,2.1655,2.1357,2.1506,9135.0],["1992-03-05",2.1506,2.2402,2.1506,2.2402,11799.0],["1992-03-06",2.2402,2.3149,2.2402,2.3149,56711.0],["1992-03-09",2.3149,2.3447,2.2999,2.2999,7232.0],["1992-03-10",2.2999,2.2999,2.2701,2.2701,157953.0],["1992-03-11",2.2701,2.2701,2.2701,2.2701,0.0],["1992-03-12",2.2701,2.2701,2.2103,2.2402,33494.0],["1992-03-13",2.2402,2.2701,2.2402,2.2402,17127.0],["1992-03-16",2.2402,2.2402,2.2402,2.2402,0.0],["1992-03-17",2.2701,2.2701,2.2701,2.2701,1522.0],["1992-03-18",2.2701,2.285,2.2701,2.285,3425.0],["1992-03-19",2.2701,2.2701,2.2701,2.2701,20933.0],["1992-03-20",2.2999,2.2999,2.2701,2.285,9515.0],["1992-03-23",2.2701,2.2701,2.2701,2.2701,761.0],["1992-03-24",2.2701,2.2701,2.2701,2.2701,10276.0],["1992-03-25",2.2701,2.2701,2.2701,2.2701,1142.0],["1992-03-26",2.285,2.285,2.2701,2.2701,2664.0],["1992-03-27",2.2701,2.285,2.2701,2.285,29687.0],["1992-03-30",2.285,2.2999,2.285,2.2999,5329.0],["1992-03-31",2.3298,2.3298,2.3298,2.3298,3806.0],["1992-04-01",2.3149,2.3597,2.3149,2.3298,3806.0],["1992-04-02",2.3447,2.4194,2.3447,2.4194,18650.0],["1992-04-03",2.4194,2.509,2.4194,2.4941,30449.0],["1992-04-06",2.4642,2.4941,2.4194,2.4941,27784.0],["1992-04-07",2.4941,2.4941,2.4493,2.4493,4948.0],["1992-04-08",2.4194,2.4194,2.3895,2.3895,4948.0],["1992-04-09",2.3746,2.3746,2.3298,2.3298,11418.0],["1992-04-10",2.3597,2.3895,2.3298,2.3447,74980.0],["1992-04-13",2.3298,2.4642,2.3298,2.4642,233313.0],["1992-04-14",2.4792,2.5538,2.4792,2.4941,179267.0],["1992-04-15",2.4941,2.5389,2.4941,2.5389,62039.0],["1992-04-16",2.5389,2.5538,2.509,2.5538,98578.0],["1992-04-20",2.5389,2.5538,2.524,2.5538,59375.0],["1992-04-21",2.5389,2.5538,2.524,2.524,4187.0],["1992-04-22",2.509,2.5538,2.509,2.5389,53666.0],["1992-04-23",2.5538,2.5986,2.5538,2.5986,87921.0],["1992-04-24",2.5837,2.6136,2.5837,2.6136,15986.0],["1992-04-27",2.6285,2.6434,2.6285,2.6434,23978.0],["1992-04-28",2.6285,2.6733,2.6285,2.6733,78786.0],["1992-04-29",2.6584,2.6882,2.6584,2.6882,26262.0],["1992-04-30",2.6733,2.7928,2.6733,2.7928,76122.0],["1992-05-01",2.7928,2.7928,2.7629,2.7629,11038.0],["1992-05-04",2.748,2.8077,2.748,2.8077,24359.0],["1992-05-05",2.8077,2.9272,2.7928,2.8376,134355.0],["1992-05-06",2.8525,2.9421,2.8525,2.9421,47957.0],["1992-05-07",2.9421,3.0019,2.9272,2.9421,89824.0],["1992-05-08",2.972,3.0168,2.972,2.972,68129.0],["1992-05-11",2.9571,3.0168,2.9571,3.0168,46054.0],["1992-05-12",3.0019,3.0317,2.9571,3.0168,66226.0],["1992-05-13",2.9869,3.0168,2.9571,3.0019,107712.0],["1992-05-14",2.972,2.972,2.8973,2.8973,40345.0],["1992-05-15",2.8824,2.8824,2.8376,2.8376,24740.0],["1992-05-18",2.8675,2.8675,2.8525,2.8525,12941.0],["1992-05-19",2.8376,2.8376,2.7181,2.7629,28926.0],["1992-05-20",2.748,2.7928,2.748,2.748,63181.0],["1992-05-21",2.748,2.7629,2.733,2.7629,28165.0],["1992-05-22",2.748,2.748,2.7032,2.7032,57853.0],["1992-05-26",2.6882,2.6882,2.6584,2.6733,6090.0],["1992-05-27",2.6882,2.6882,2.6733,2.6733,2284.0],["1992-05-28",2.7032,2.7032,2.6733,2.6882,5329.0],["1992-05-29",2.6584,2.6584,2.6136,2.6136,31210.0],["1992-06-01",2.5896,2.6196,2.5597,2.6196,28165.0],["1992-06-02",2.6196,2.6196,2.5447,2.5447,121795.0],["1992-06-03",2.5447,2.5447,2.5148,2.5447,46054.0],["1992-06-04",2.5746,2.6345,2.5746,2.6046,20933.0],["1992-06-05",2.6345,2.6794,2.6345,2.6495,59375.0],["1992-06-08",2.6944,2.8291,2.6944,2.7842,54808.0],["1992-06-09",2.7692,2.7992,2.7692,2.7842,4948.0],["1992-06-10",2.7842,2.7842,2.7543,2.7543,13321.0],["1992-06-11",2.7842,2.7842,2.7842,2.7842,381.0],["1992-06-12",2.8141,2.8441,2.8141,2.8441,9515.0],["1992-06-15",2.8441,2.8441,2.8141,2.8141,7993.0],["1992-06-16",2.8441,2.8441,2.8141,2.8141,34635.0],["1992-06-17",2.7842,2.7842,2.7692,2.7692,7612.0],["1992-06-18",2.7992,2.8141,2.7692,2.8141,31591.0],["1992-06-19",2.8441,2.8441,2.7543,2.7543,60136.0],["1992-06-22",2.7842,2.7842,2.7393,2.7393,4567.0],["1992-06-23",2.7393,2.7393,2.7393,2.7393,761.0],["1992-06-24",2.7393,2.7393,2.7393,2.7393,19030.0],["1992-06-25",2.7543,2.7842,2.7243,2.7842,35777.0],["1992-06-26",2.7842,2.7842,2.7842,2.7842,74599.0],["1992-06-29",2.7842,2.7842,2.7842,2.7842,0.0],["1992-06-30",2.7842,2.7842,2.7842,2.7842,4567.0],["1992-07-01",2.8141,2.874,2.8141,2.8441,15605.0],["1992-07-02",2.8291,2.8441,2.8141,2.8441,43389.0],["1992-07-06",2.8441,2.8441,2.8142,2.8291,1522.0],["1992-07-07",2.8441,2.8591,2.8141,2.8141,37680.0],["1992-07-08",2.7992,2.8141,2.7992,2.8141,17889.0],["1992-07-09",2.7842,2.8591,2.7842,2.8591,52524.0],["1992-07-10",2.8591,2.8591,2.8142,2.8291,25120.0],["1992-07-13",2.8141,2.8141,2.8141,2.8141,4567.0],["1992-07-14",2.8441,2.9638,2.8441,2.9339,25881.0],["1992-07-15",2.9489,2.9638,2.9339,2.9638,3045.0],["1992-07-16",2.9788,2.9938,2.9638,2.9638,28546.0],["1992-07-17",2.9788,2.9938,2.9788,2.9938,39583.0],["1992-07-20",2.9638,2.9638,2.9339,2.9339,4948.0],["1992-07-21",2.9339,2.9339,2.8591,2.874,10657.0],["1992-07-22",2.889,2.9788,2.874,2.889,46434.0],["1992-07-23",2.904,2.9638,2.889,2.9638,33874.0],["1992-07-24",2.9788,2.9788,2.9638,2.9788,5709.0],["1992-07-27",2.9788,2.9938,2.9788,2.9938,17127.0],["1992-07-28",2.9638,2.9938,2.9638,2.9938,23978.0],["1992-07-29",2.9638,3.0087,2.9638,3.0087,25501.0],["1992-07-30",2.9938,2.9938,2.9788,2.9788,16747.0],["1992-07-31",2.9788,2.9788,2.9788,2.9788,35397.0],["1992-08-03",2.9938,2.9938,2.9638,2.9788,6851.0],["1992-08-04",2.9938,2.9938,2.9339,2.9638,62039.0],["1992-08-05",2.9788,2.9788,2.9788,2.9788,33494.0],["1992-08-06",2.9489,2.9489,2.9339,2.9339,19030.0],["1992-08-07",2.9339,2.9339,2.9189,2.9189,4948.0],["1992-08-10",2.9189,2.9339,2.9189,2.9339,14083.0],["1992-08-11",2.9339,2.9339,2.889,2.904,17127.0],["1992-08-12",2.874,2.874,2.8591,2.8591,3806.0],["1992-08-13",2.889,2.889,2.8591,2.8591,1142.0],["1992-08-14",2.889,2.904,2.889,2.904,6470.0],["1992-08-17",2.904,2.9339,2.904,2.9189,51763.0],["1992-08-18",2.9339,2.9339,2.904,2.9189,2664.0],["1992-08-19",2.9189,2.9189,2.9189,2.9189,381.0],["1992-08-20",2.9339,2.9339,2.9339,2.9339,1522.0],["1992-08-21",2.904,2.904,2.904,2.904,14844.0],["1992-08-24",2.904,2.904,2.874,2.874,13321.0],["1992-08-25",2.8441,2.8441,2.8291,2.8291,15605.0],["1992-08-26",2.7992,2.8142,2.7842,2.7842,8754.0],["1992-08-27",2.7692,2.7842,2.7692,2.7842,6470.0],["1992-08-28",2.7692,2.7692,2.7543,2.7543,19030.0],["1992-08-31",2.7243,2.7243,2.7094,2.7243,3425.0],["1992-09-01",2.7318,2.7318,2.6944,2.7318,4567.0],["1992-09-02",2.7131,2.7131,2.7131,2.7131,609.0],["1992-09-03",2.7505,2.7505,2.7505,2.7505,3654.0],["1992-09-04",2.7385,2.7385,2.7385,2.7385,304.0],["1992-09-08",2.776,2.776,2.701,2.776,45369.0],["1992-09-09",2.7573,2.7573,2.7573,2.7573,2436.0],["1992-09-10",2.7573,2.7573,2.7385,2.7573,56635.0],["1992-09-11",2.7573,2.7573,2.7198,2.7385,6394.0],["1992-09-14",2.7198,2.7573,2.701,2.7385,22532.0],["1992-09-15",2.7385,2.7385,2.701,2.7198,99872.0],["1992-09-16",2.7573,2.7573,2.7198,2.7573,7003.0],["1992-09-17",2.7573,2.7573,2.7573,2.7573,2131.0],["1992-09-18",2.7198,2.7573,2.7198,2.7573,10048.0],["1992-09-21",2.7198,2.7573,2.7198,2.7573,6090.0],["1992-09-22",2.7198,2.7198,2.7198,2.7198,31362.0],["1992-09-23",2.7198,2.7198,2.7198,2.7198,1218.0],["1992-09-24",2.7198,2.7198,2.6635,2.6635,14006.0],["1992-09-25",2.6635,2.6635,2.6635,2.6635,304.0],["1992-09-28",2.701,2.701,2.6635,2.6635,7917.0],["1992-09-29",2.6823,2.6823,2.6823,2.6823,609.0],["1992-09-30",2.6823,2.6823,2.6635,2.6823,159551.0],["1992-10-01",2.6447,2.6447,2.6447,2.6447,1522.0],["1992-10-02",2.6447,2.6447,2.5885,2.5885,16747.0],["1992-10-05",2.5134,2.5134,2.3446,2.4197,53894.0],["1992-10-06",2.4197,2.4572,2.3821,2.4572,5785.0],["1992-10-07",2.4197,2.4197,2.4009,2.4009,3045.0],["1992-10-08",2.4009,2.4009,2.3446,2.3446,17051.0],["1992-10-09",2.3634,2.3634,2.2696,2.2884,22837.0],["1992-10-12",2.3259,2.3634,2.2884,2.3634,14311.0],["1992-10-13",2.3634,2.5134,2.3634,2.5134,20705.0],["1992-10-14",2.5322,2.5322,2.5134,2.5134,103221.0],["1992-10-15",2.5322,2.5322,2.4759,2.4759,61506.0],["1992-10-16",2.5322,2.5322,2.4947,2.5322,54808.0],["1992-10-19",2.626,2.626,2.5134,2.5322,107788.0],["1992-10-20",2.5134,2.5697,2.5134,2.5134,52981.0],["1992-10-21",2.4947,2.4947,2.4947,2.4947,56635.0],["1992-10-22",2.4947,2.4947,2.4572,2.4947,382436.0],["1992-10-23",2.4947,2.5134,2.4759,2.5134,40192.0],["1992-10-26",2.551,2.5885,2.4947,2.551,29231.0],["1992-10-27",2.5885,2.5885,2.551,2.5885,26490.0],["1992-10-28",2.5885,2.6072,2.5697,2.5885,71554.0],["1992-10-29",2.6072,2.6072,2.5885,2.6072,41715.0],["1992-10-30",2.626,2.6447,2.5885,2.6072,259118.0],["1992-11-02",2.626,2.6447,2.6072,2.626,21619.0],["1992-11-03",2.6447,2.6823,2.626,2.6635,138237.0],["1992-11-04",2.6635,2.6823,2.5885,2.5885,18269.0],["1992-11-05",2.6072,2.6447,2.6072,2.626,19792.0],["1992-11-06",2.5885,2.626,2.551,2.626,169295.0],["1992-11-09",2.6447,2.6823,2.626,2.6823,34712.0],["1992-11-10",2.6635,2.776,2.6635,2.7573,27099.0],["1992-11-11",2.7573,2.9261,2.7573,2.8886,41106.0],["1992-11-12",2.8698,3.0011,2.8698,2.9636,45064.0],["1992-11-13",2.9073,2.9824,2.9073,2.9824,86474.0],["1992-11-16",2.9449,2.9824,2.9261,2.9449,43542.0],["1992-11-17",2.9449,2.9449,2.8886,2.9261,35625.0],["1992-11-18",2.9449,2.9449,2.9261,2.9449,29231.0],["1992-11-19",2.9449,2.9636,2.9261,2.9636,45978.0],["1992-11-20",2.9636,2.9636,2.9261,2.9261,19183.0],["1992-11-23",2.8886,2.9261,2.8886,2.9261,15833.0],["1992-11-24",2.9449,2.9449,2.8886,2.9073,10353.0],["1992-11-25",2.9073,2.9449,2.9073,2.9261,25881.0],["1992-11-27",2.8886,2.9449,2.8886,2.9449,13397.0],["1992-11-30",2.9073,2.9824,2.9073,2.9449,32885.0],["1992-12-01",2.9261,3.0949,2.9261,3.0011,71250.0],["1992-12-02",3.0199,3.0386,2.9636,3.0386,144936.0],["1992-12-03",3.0574,3.1512,3.0574,3.1512,60288.0],["1992-12-04",3.1512,3.2825,3.1512,3.2825,22837.0],["1992-12-07",3.2705,3.3268,3.2517,3.2893,39279.0],["1992-12-08",3.308,3.3268,3.2517,3.2893,28317.0],["1992-12-09",3.2893,3.308,3.2517,3.2517,6699.0],["1992-12-10",3.2892,3.2892,3.2705,3.2705,14311.0],["1992-12-11",3.2892,3.2892,3.1953,3.1953,267340.0],["1992-12-14",3.2141,3.2141,3.2141,3.2141,7308.0],["1992-12-15",3.2141,3.2141,3.1577,3.1577,19487.0],["1992-12-16",3.1577,3.1953,3.1577,3.1953,90433.0],["1992-12-17",3.1953,3.2893,3.1765,3.2893,105048.0],["1992-12-18",3.3268,3.3268,3.2705,3.308,18878.0],["1992-12-21",3.308,3.3644,3.308,3.3644,196394.0],["1992-12-22",3.3644,3.4772,3.3644,3.4396,93173.0],["1992-12-23",3.4584,3.4772,3.4584,3.4584,55417.0],["1992-12-24",3.4772,3.4772,3.4584,3.4772,6699.0],["1992-12-28",3.4772,3.4772,3.4396,3.4584,4872.0],["1992-12-29",3.4584,3.4584,3.4208,3.4208,1827.0],["1992-12-30",3.4396,3.4396,3.3456,3.402,30449.0],["1992-12-31",3.4396,3.4396,3.3832,3.3832,6394.0],["1993-01-04",3.4208,3.4396,3.3832,3.3832,16442.0],["1993-01-05",3.3832,3.4208,3.3832,3.4208,7308.0],["1993-01-06",3.4396,3.4396,3.3832,3.4208,80994.0],["1993-01-07",3.4396,3.4396,3.3832,3.3832,3958.0],["1993-01-08",3.3456,3.3644,3.308,3.3268,18574.0],["1993-01-11",3.308,3.308,3.2893,3.308,2740.0],["1993-01-12",3.308,3.308,3.2329,3.308,98654.0],["1993-01-13",3.308,3.308,3.2141,3.2329,13702.0],["1993-01-14",3.2141,3.2329,3.1577,3.1953,22228.0],["1993-01-15",3.1953,3.2705,3.1953,3.2705,7003.0],["1993-01-18",3.2141,3.402,3.2141,3.3644,27404.0],["1993-01-19",3.3456,3.4584,3.3456,3.4584,64856.0],["1993-01-20",3.402,3.4584,3.402,3.4584,48413.0],["1993-01-21",3.4584,3.4584,3.4208,3.4396,18574.0],["1993-01-22",3.4396,3.4396,3.4208,3.4396,23446.0],["1993-01-25",3.4584,3.4584,3.3832,3.3832,22837.0],["1993-01-26",3.4396,3.4584,3.3832,3.4208,62724.0],["1993-01-27",3.402,3.4396,3.402,3.4396,13397.0],["1993-01-28",3.4396,3.4584,3.4208,3.4208,24663.0],["1993-01-29",3.4208,3.4584,3.4208,3.4584,50240.0],["1993-02-01",3.4396,3.4584,3.4396,3.4584,19792.0],["1993-02-02",3.4584,3.5148,3.4584,3.4772,19183.0],["1993-02-03",3.496,3.496,3.4584,3.4584,31362.0],["1993-02-04",3.4772,3.5336,3.4772,3.5336,84343.0],["1993-02-05",3.5336,3.5336,3.496,3.496,19183.0],["1993-02-08",3.4772,3.6088,3.4772,3.6088,53894.0],["1993-02-09",3.6464,3.6464,3.59,3.6088,21619.0],["1993-02-10",3.5712,3.684,3.5712,3.684,53285.0],["1993-02-11",3.7216,3.7403,3.684,3.7403,208574.0],["1993-02-12",3.7403,3.7403,3.684,3.684,17660.0],["1993-02-16",3.6088,3.6088,3.4772,3.496,24663.0],["1993-02-17",3.4584,3.5336,3.4584,3.5148,19183.0],["1993-02-18",3.496,3.5524,3.496,3.5148,7917.0],["1993-02-19",3.5336,3.59,3.5336,3.59,8526.0],["1993-02-22",3.6088,3.6652,3.5712,3.6088,101090.0],["1993-02-23",3.6464,3.6464,3.6088,3.6464,44151.0],["1993-02-24",3.6464,3.6464,3.59,3.59,301747.0],["1993-02-25",3.6276,3.7591,3.6088,3.7591,276170.0],["1993-02-26",3.8531,3.8531,3.7216,3.7779,74295.0],["1993-03-01",3.7659,3.7659,3.6341,3.6717,73686.0],["1993-03-02",3.6906,3.7094,3.6153,3.6153,22837.0],["1993-03-03",3.6341,3.6906,3.6153,3.6717,63029.0],["1993-03-04",3.6717,3.7282,3.6529,3.6529,28926.0],["1993-03-05",3.6906,3.7282,3.6717,3.6717,10657.0],["1993-03-08",3.6717,3.7094,3.6529,3.6717,35929.0],["1993-03-09",3.6529,3.6717,3.6341,3.6717,96218.0],["1993-03-10",3.7094,3.7471,3.7094,3.7471,18269.0],["1993-03-11",3.7094,3.7282,3.6906,3.6906,3958.0],["1993-03-12",3.6717,3.7471,3.6529,3.7471,103221.0],["1993-03-15",3.7471,3.7471,3.7094,3.7282,18269.0],["1993-03-16",3.7094,3.7094,3.6717,3.6906,22532.0],["1993-03-17",3.7282,3.7282,3.6529,3.6529,33189.0],["1993-03-18",3.6341,3.7094,3.6341,3.6717,35625.0],["1993-03-19",3.6529,3.6906,3.6529,3.6717,11571.0],["1993-03-22",3.6717,3.6717,3.6341,3.6341,2740.0],["1993-03-23",3.6529,3.7471,3.6529,3.7094,97436.0],["1993-03-24",3.6906,3.7659,3.6906,3.7659,17051.0],["1993-03-25",3.7282,3.7659,3.7282,3.7659,5785.0],["1993-03-26",3.7847,3.8035,3.7471,3.7659,24054.0],["1993-03-29",3.8035,3.8224,3.8035,3.8224,33494.0],["1993-03-30",3.86,3.86,3.8224,3.8224,5785.0],["1993-03-31",3.86,3.9542,3.86,3.9165,43846.0],["1993-04-01",3.9165,3.9165,3.8789,3.8789,12484.0],["1993-04-02",3.8412,3.86,3.8035,3.8224,83125.0],["1993-04-05",3.7847,3.8224,3.7847,3.7847,9439.0],["1993-04-06",3.7659,3.7659,3.6906,3.6906,17965.0],["1993-04-07",3.7282,3.7282,3.6906,3.6906,3958.0],["1993-04-08",3.7094,3.7282,3.6906,3.6906,3045.0],["1993-04-12",3.7282,3.7282,3.7094,3.7282,5481.0],["1993-04-13",3.7471,3.7471,3.6717,3.7094,24054.0],["1993-04-14",3.7094,3.7659,3.7094,3.7282,60593.0],["1993-04-15",3.7659,3.7847,3.7282,3.7659,10048.0],["1993-04-16",3.7659,3.8035,3.7282,3.7847,13702.0],["1993-04-19",3.7471,3.7659,3.7471,3.7659,9744.0],["1993-04-20",3.7659,3.7659,3.7659,3.7659,609.0],["1993-04-21",3.7659,3.7659,3.6153,3.6153,23446.0],["1993-04-22",3.5588,3.5776,3.4458,3.5023,31667.0],["1993-04-23",3.4646,3.4646,3.3705,3.3705,17965.0],["1993-04-26",3.3328,3.3328,3.1822,3.2575,30449.0],["1993-04-27",3.2198,3.2952,3.2198,3.2198,118445.0],["1993-04-28",3.2387,3.2763,3.1822,3.2763,14006.0],["1993-04-29",3.2952,3.314,3.2952,3.314,4567.0],["1993-04-30",3.3516,3.4081,3.314,3.4081,19792.0],["1993-05-03",3.427,3.427,3.3893,3.4081,2436.0],["1993-05-04",3.3705,3.4646,3.3705,3.4646,68510.0],["1993-05-05",3.4646,3.5023,3.4646,3.5023,3654.0],["1993-05-06",3.5023,3.5211,3.5023,3.5211,1218.0],["1993-05-07",3.4834,3.5776,3.4834,3.5776,82516.0],["1993-05-10",3.5399,3.6341,3.5399,3.6341,11266.0],["1993-05-11",3.5964,3.5964,3.5588,3.5964,49327.0],["1993-05-12",3.6153,3.6529,3.6153,3.6341,3958.0],["1993-05-13",3.6529,3.7094,3.6529,3.7094,3349.0],["1993-05-14",3.7471,3.7471,3.7471,3.7471,304.0],["1993-05-17",3.7282,3.7282,3.6717,3.7094,31971.0],["1993-05-18",3.7471,3.7471,3.7282,3.7282,17965.0],["1993-05-19",3.7282,3.7282,3.6717,3.7282,109920.0],["1993-05-20",3.7094,3.7471,3.7094,3.7471,9439.0],["1993-05-21",3.7282,3.7471,3.7094,3.7471,6090.0],["1993-05-24",3.7471,3.7471,3.6153,3.6341,54503.0],["1993-05-25",3.6341,3.6341,3.5023,3.5399,23750.0],["1993-05-26",3.5023,3.5776,3.4646,3.4646,60593.0],["1993-05-27",3.4646,3.4834,3.4458,3.4646,608365.0],["1993-05-28",3.4646,3.4646,3.427,3.427,89824.0],["1993-06-01",3.4458,3.4458,3.3328,3.3893,42933.0],["1993-06-02",3.3705,3.427,3.3516,3.3516,52981.0],["1993-06-03",3.3893,3.4458,3.3705,3.3893,89824.0],["1993-06-04",3.427,3.427,3.3705,3.3893,21619.0],["1993-06-07",3.3961,3.3961,3.3772,3.3961,48413.0],["1993-06-08",3.415,3.415,3.3772,3.3961,42324.0],["1993-06-09",3.3772,3.415,3.3584,3.3961,73686.0],["1993-06-10",3.3772,3.3961,3.3584,3.3772,18574.0],["1993-06-11",3.3584,3.3584,3.1697,3.1697,96218.0],["1993-06-14",3.2074,3.3961,3.2074,3.3961,54199.0],["1993-06-15",3.3961,3.415,3.3584,3.3772,33494.0],["1993-06-16",3.3772,3.3772,3.3395,3.3584,19792.0],["1993-06-17",3.3772,3.415,3.3772,3.415,57548.0],["1993-06-18",3.415,3.4716,3.3772,3.4716,36843.0],["1993-06-21",3.4338,3.4527,3.415,3.4527,45673.0],["1993-06-22",3.4527,3.4527,3.3395,3.3961,36538.0],["1993-06-23",3.3961,3.4338,3.3772,3.3961,18878.0],["1993-06-24",3.415,3.415,3.3961,3.415,37147.0],["1993-06-25",3.3772,3.415,3.3395,3.3772,58157.0],["1993-06-28",3.415,3.4527,3.3961,3.4338,47804.0],["1993-06-29",3.4338,3.4716,3.415,3.4527,70337.0],["1993-06-30",3.4527,3.4716,3.415,3.4527,35625.0],["1993-07-01",3.4527,3.5659,3.4527,3.5659,157420.0],["1993-07-02",3.5848,3.5848,3.5282,3.547,44151.0],["1993-07-06",3.547,3.6414,3.5093,3.5093,44455.0],["1993-07-07",3.547,3.6225,3.5282,3.5659,56330.0],["1993-07-08",3.5848,3.5848,3.547,3.5848,16442.0],["1993-07-09",3.6036,3.6225,3.547,3.5848,36538.0],["1993-07-12",3.6225,3.6225,3.5848,3.6225,20705.0],["1993-07-13",3.6225,3.6225,3.5659,3.5848,21314.0],["1993-07-14",3.6036,3.6225,3.5848,3.6036,11571.0],["1993-07-15",3.6036,3.6791,3.6036,3.6791,52372.0],["1993-07-16",3.6791,3.698,3.6414,3.6791,31971.0],["1993-07-19",3.6791,3.6791,3.6414,3.6791,29840.0],["1993-07-20",3.6414,3.698,3.6414,3.6414,34407.0],["1993-07-21",3.6602,3.698,3.6225,3.6602,49936.0],["1993-07-22",3.6791,3.7168,3.6791,3.6791,31667.0],["1993-07-23",3.6791,3.698,3.6602,3.6602,65769.0],["1993-07-26",3.6602,3.6602,3.4716,3.5848,73686.0],["1993-07-27",3.6225,3.6225,3.5659,3.6036,56330.0],["1993-07-28",3.6225,3.6225,3.547,3.5848,49936.0],["1993-07-29",3.547,3.5848,3.547,3.5848,18269.0],["1993-07-30",3.5848,3.5848,3.5282,3.5659,11875.0],["1993-08-02",3.5659,3.5659,3.4904,3.5659,47195.0],["1993-08-03",3.5659,3.5848,3.5282,3.5848,21923.0],["1993-08-04",3.5659,3.6602,3.5659,3.6602,111747.0],["1993-08-05",3.6791,3.698,3.6602,3.6791,14920.0],["1993-08-06",3.6791,3.6791,3.6602,3.6791,36538.0],["1993-08-09",3.7025,3.7441,3.7025,3.7233,23529.0],["1993-08-10",3.7441,3.7858,3.7233,3.7858,16885.0],["1993-08-11",3.8066,3.9522,3.8066,3.8274,77506.0],["1993-08-12",3.869,3.9522,3.869,3.9522,24359.0],["1993-08-13",3.9522,4.0562,3.9522,4.0562,13564.0],["1993-08-16",4.0562,4.1186,4.0146,4.077,17162.0],["1993-08-17",4.077,4.0978,4.0562,4.077,88855.0],["1993-08-18",4.077,4.2018,4.077,4.2018,31279.0],["1993-08-19",4.181,4.181,4.077,4.1186,21868.0],["1993-08-20",4.0978,4.1602,4.0978,4.1602,28234.0],["1993-08-23",4.1602,4.2018,4.1602,4.2018,61451.0],["1993-08-24",4.2018,4.2434,4.181,4.181,217293.0],["1993-08-25",4.2018,4.2018,4.1394,4.1394,12179.0],["1993-08-26",4.0562,4.1394,4.0146,4.1394,50379.0],["1993-08-27",4.1394,4.1394,4.0562,4.077,10795.0],["1993-08-30",4.0562,4.181,4.0354,4.077,22421.0],["1993-08-31",4.0562,4.1186,4.0146,4.077,13287.0],["1993-09-01",4.077,4.1394,4.077,4.1186,8858.0],["1993-09-02",4.077,4.1602,3.9938,3.9938,51486.0],["1993-09-03",4.0013,4.0638,3.8345,3.8971,95775.0],["1993-09-07",3.8762,3.8971,3.8554,3.8971,9965.0],["1993-09-08",3.8971,3.8971,3.772,3.772,150583.0],["1993-09-09",3.7929,3.8345,3.7929,3.8137,187952.0],["1993-09-10",3.8345,3.9179,3.8137,3.8762,27957.0],["1993-09-13",3.9179,3.9179,3.7929,3.8345,26573.0],["1993-09-14",3.8554,3.8762,3.8345,3.8762,7751.0],["1993-09-15",3.8971,3.8971,3.8345,3.8762,8027.0],["1993-09-16",3.8345,3.8345,3.7929,3.8345,11072.0],["1993-09-17",3.8762,3.8971,3.8345,3.8971,38753.0],["1993-09-20",3.9179,3.9179,3.8762,3.9179,4983.0],["1993-09-21",3.9179,3.9804,3.9179,3.9387,11349.0],["1993-09-22",3.9596,4.0013,3.9596,4.0013,4706.0],["1993-09-23",4.0221,4.0638,4.0013,4.0013,9411.0],["1993-09-24",4.0221,4.0221,4.0013,4.0221,3875.0],["1993-09-27",4.0221,4.0221,4.0013,4.0221,4152.0],["1993-09-28",4.0013,4.0221,3.9596,4.0221,44843.0],["1993-09-29",4.0221,4.0221,3.9804,4.0013,53424.0],["1993-09-30",4.0013,4.0013,3.9387,4.0013,46780.0],["1993-10-01",3.9804,4.0013,3.9804,3.9804,12733.0],["1993-10-04",3.9387,3.9804,3.9387,3.9596,22975.0],["1993-10-05",3.9387,3.9596,3.8971,3.9596,22698.0],["1993-10-06",3.9179,4.0013,3.9179,3.9596,19653.0],["1993-10-07",3.9179,4.0013,3.9179,4.0013,177710.0],["1993-10-08",4.0013,4.0013,3.9596,3.9804,5259.0],["1993-10-11",3.9596,3.9804,3.9179,3.9596,8581.0],["1993-10-12",3.9179,4.0221,3.9179,4.0221,32386.0],["1993-10-13",4.0221,4.0221,4.0013,4.0221,3045.0],["1993-10-14",3.9804,4.0013,3.9804,3.9804,11626.0],["1993-10-15",4.0013,4.0013,3.9387,3.9596,44289.0],["1993-10-18",3.9596,4.0221,3.9596,3.9804,37922.0],["1993-10-19",3.9596,4.0013,3.9387,3.9387,9965.0],["1993-10-20",3.9387,3.9387,3.8554,3.8554,33770.0],["1993-10-21",3.772,3.8345,3.772,3.8345,25466.0],["1993-10-22",3.8345,3.8345,3.772,3.8137,27957.0],["1993-10-25",3.7929,3.7929,3.7095,3.772,51763.0],["1993-10-26",3.7512,3.8345,3.7512,3.8137,17716.0],["1993-10-27",3.8345,3.9179,3.8137,3.8971,15778.0],["1993-10-28",3.8762,3.9596,3.8762,3.9387,19376.0],["1993-10-29",3.9179,3.9179,3.8762,3.8762,10242.0],["1993-11-01",3.9179,3.9804,3.8971,3.9804,24082.0],["1993-11-02",3.9387,3.9387,3.8971,3.9387,6367.0],["1993-11-03",3.9596,3.9804,3.9596,3.9596,16055.0],["1993-11-04",3.9387,3.9387,3.8554,3.8554,25189.0],["1993-11-05",3.8762,3.8762,3.8345,3.8554,17992.0],["1993-11-08",3.8554,3.8971,3.8554,3.8554,13840.0],["1993-11-09",3.8554,3.9179,3.8554,3.9179,234455.0],["1993-11-10",3.9387,3.9387,3.9387,3.9387,1384.0],["1993-11-11",3.9179,3.9387,3.8971,3.8971,8858.0],["1993-11-12",3.9179,3.9387,3.8971,3.9179,17439.0],["1993-11-15",3.9387,3.9387,3.8971,3.8971,62558.0],["1993-11-16",3.8971,3.8971,3.8762,3.8762,66157.0],["1993-11-17",3.8971,3.8971,3.8971,3.8971,46780.0],["1993-11-18",3.8554,3.8971,3.8554,3.8762,36538.0],["1993-11-19",3.8971,3.9596,3.8762,3.9596,110446.0],["1993-11-22",3.9179,3.9804,3.9179,3.9179,81935.0],["1993-11-23",3.8971,3.9179,3.8971,3.8971,21868.0],["1993-11-24",3.9387,3.9596,3.8971,3.9596,32110.0],["1993-11-26",3.9596,3.9596,3.9596,3.9596,0.0],["1993-11-29",3.9387,3.9387,3.9179,3.9387,17439.0],["1993-11-30",3.9596,3.9596,3.9179,3.9387,10795.0],["1993-12-01",3.9179,4.0013,3.9179,3.9596,44843.0],["1993-12-02",3.9387,3.9804,3.9179,3.9596,26297.0],["1993-12-03",3.9596,3.9596,3.9387,3.9387,3598.0],["1993-12-06",3.9254,3.9671,3.9045,3.9671,17992.0],["1993-12-07",3.9254,3.9671,3.9254,3.9254,27127.0],["1993-12-08",3.9254,3.9254,3.9045,3.9045,4706.0],["1993-12-09",3.9463,3.9463,3.8836,3.8836,7751.0],["1993-12-10",3.8627,3.8627,3.821,3.8419,9688.0],["1993-12-13",3.8001,3.8001,3.8001,3.8001,13564.0],["1993-12-14",3.7792,3.8419,3.7583,3.7792,12456.0],["1993-12-15",3.7792,3.7792,3.7166,3.7166,11903.0],["1993-12-16",3.6957,3.7166,3.6539,3.7166,71970.0],["1993-12-17",3.7583,3.7583,3.6748,3.6748,116259.0],["1993-12-20",3.6748,3.6957,3.6331,3.6331,32110.0],["1993-12-21",3.6122,3.6539,3.4034,3.4034,93837.0],["1993-12-22",3.466,3.4869,3.4243,3.4243,137573.0],["1993-12-23",3.4451,3.4451,3.4243,3.4243,9965.0],["1993-12-27",3.4034,3.4243,3.3825,3.3825,12179.0],["1993-12-28",3.3825,3.3825,3.2155,3.2363,355973.0],["1993-12-29",3.299,3.5287,3.299,3.5287,251340.0],["1993-12-30",3.5913,3.7166,3.5704,3.6957,61728.0],["1993-12-31",3.7583,3.8419,3.7583,3.8419,37369.0],["1994-01-03",3.8419,3.8419,3.7583,3.7583,76122.0],["1994-01-04",3.7166,3.7792,3.7166,3.7583,12733.0],["1994-01-05",3.7792,3.8419,3.7792,3.7792,34878.0],["1994-01-06",3.8001,3.8419,3.7792,3.821,13564.0],["1994-01-07",3.821,3.8419,3.821,3.8419,34324.0],["1994-01-10",3.8419,3.8419,3.6957,3.6957,18269.0],["1994-01-11",3.7375,3.7375,3.6957,3.6957,11626.0],["1994-01-12",3.7166,3.7375,3.6748,3.6957,6643.0],["1994-01-13",3.6748,3.7375,3.6748,3.7375,9965.0],["1994-01-14",3.7166,3.7792,3.7166,3.7375,20484.0],["1994-01-17",3.7375,3.7583,3.7166,3.7166,9411.0],["1994-01-18",3.6957,3.6957,3.4451,3.4451,50656.0],["1994-01-19",3.4451,3.5078,3.4451,3.466,34324.0],["1994-01-20",3.466,3.4869,3.4034,3.466,175772.0],["1994-01-21",3.5078,3.5078,3.4869,3.5078,60897.0],["1994-01-24",3.5287,3.5287,3.4869,3.5078,107401.0],["1994-01-25",3.5287,3.5287,3.466,3.5078,105463.0],["1994-01-26",3.4869,3.5495,3.4869,3.5495,21591.0],["1994-01-27",3.5495,3.5913,3.5495,3.5495,20207.0],["1994-01-28",3.5704,3.5913,3.4869,3.5078,35431.0],["1994-01-31",3.466,3.5495,3.466,3.5287,39030.0],["1994-02-01",3.5495,3.5495,3.4869,3.5287,15501.0],["1994-02-02",3.4869,3.5078,3.466,3.4869,17162.0],["1994-02-03",3.4869,3.4869,3.466,3.4869,12456.0],["1994-02-04",3.4869,3.5287,3.466,3.4869,38476.0],["1994-02-07",3.4869,3.4869,3.466,3.466,20484.0],["1994-02-08",3.466,3.5287,3.466,3.5287,55361.0],["1994-02-09",3.5495,3.6331,3.5078,3.6122,188782.0],["1994-02-10",3.6122,3.6539,3.5704,3.6539,28788.0],["1994-02-11",3.6122,3.6539,3.5913,3.6331,31002.0],["1994-02-14",3.6539,3.6748,3.6331,3.6748,27957.0],["1994-02-15",3.7166,3.7375,3.6748,3.6957,24636.0],["1994-02-16",3.7166,3.7583,3.6957,3.7583,46227.0],["1994-02-17",3.821,3.821,3.7583,3.821,34047.0],["1994-02-18",3.821,3.821,3.7583,3.7583,47334.0],["1994-02-22",3.7166,3.7166,3.6748,3.7166,18269.0],["1994-02-23",3.7166,3.7375,3.6748,3.7166,19100.0],["1994-02-24",3.6957,3.7375,3.6748,3.7375,10795.0],["1994-02-25",3.7166,3.7375,3.6957,3.7375,20760.0],["1994-02-28",3.6957,3.7375,3.6957,3.7166,10519.0],["1994-03-01",3.6748,3.7166,3.6748,3.6957,34324.0],["1994-03-02",3.7166,3.7166,3.6539,3.7166,13564.0],["1994-03-03",3.7166,3.7375,3.6957,3.7375,19376.0],["1994-03-04",3.7166,3.7375,3.7166,3.7375,20484.0],["1994-03-07",3.7031,3.7241,3.6613,3.7031,78336.0],["1994-03-08",3.7241,3.7241,3.6822,3.7241,63665.0],["1994-03-09",3.7031,3.7241,3.6822,3.7031,8581.0],["1994-03-10",3.7241,3.745,3.7241,3.745,75015.0],["1994-03-11",3.7241,3.745,3.7031,3.7241,24636.0],["1994-03-14",3.7031,3.7241,3.6822,3.6822,7751.0],["1994-03-15",3.6822,3.745,3.6822,3.745,44289.0],["1994-03-16",3.745,3.7868,3.7241,3.7868,30726.0],["1994-03-17",3.7659,3.7868,3.7031,3.7241,134528.0],["1994-03-18",3.745,3.745,3.6822,3.7031,295352.0],["1994-03-21",3.7031,3.7031,3.5358,3.5985,127331.0],["1994-03-22",3.6195,3.6195,3.5985,3.5985,4429.0],["1994-03-23",3.5985,3.6613,3.5567,3.6613,27404.0],["1994-03-24",3.6822,3.6822,3.6404,3.6404,5813.0],["1994-03-25",3.5985,3.6195,3.5985,3.5985,21868.0],["1994-03-28",3.5776,3.6195,3.5567,3.5567,55361.0],["1994-03-29",3.5567,3.5776,3.5358,3.5358,55084.0],["1994-03-30",3.5358,3.5358,3.4521,3.4521,55084.0],["1994-03-31",3.473,3.473,3.4102,3.4102,37922.0],["1994-04-04",3.3684,3.4312,3.3684,3.3893,8858.0],["1994-04-05",3.4312,3.473,3.4312,3.473,6367.0],["1994-04-06",3.5149,3.5358,3.4521,3.5358,25743.0],["1994-04-07",3.5358,3.5567,3.5149,3.5567,162209.0],["1994-04-08",3.5567,3.6404,3.5567,3.6195,25743.0],["1994-04-11",3.6404,3.6404,3.5358,3.5358,11626.0],["1994-04-12",3.5567,3.5776,3.5358,3.5358,8027.0],["1994-04-13",3.5358,3.5776,3.5358,3.5567,9135.0],["1994-04-14",3.5567,3.5567,3.5149,3.5149,15501.0],["1994-04-15",3.5358,3.5567,3.5149,3.5149,16885.0],["1994-04-18",3.5149,3.5567,3.5149,3.5149,16608.0],["1994-04-19",3.473,3.5149,3.473,3.5149,21591.0],["1994-04-20",3.5149,3.5567,3.473,3.473,17439.0],["1994-04-21",3.5149,3.5149,3.4939,3.5149,34878.0],["1994-04-22",3.5149,3.5567,3.5149,3.5149,9688.0],["1994-04-25",3.5567,3.5567,3.5358,3.5567,4152.0],["1994-04-26",3.5358,3.5358,3.5358,3.5358,1938.0],["1994-04-28",3.5567,3.6195,3.5358,3.5985,11072.0],["1994-04-29",3.6195,3.6195,3.5567,3.5567,9688.0],["1994-05-02",3.5358,3.5358,3.5149,3.5149,100758.0],["1994-05-03",3.4939,3.5149,3.473,3.473,6643.0],["1994-05-04",3.4521,3.4939,3.4521,3.4939,830.0],["1994-05-05",3.473,3.5149,3.473,3.5149,20760.0],["1994-05-06",3.473,3.473,3.4521,3.4521,22975.0],["1994-05-09",3.4521,3.4521,3.3893,3.4102,27404.0],["1994-05-10",3.4521,3.4521,3.2638,3.2638,27127.0],["1994-05-11",3.2429,3.2429,3.1801,3.1801,14948.0],["1994-05-12",3.2219,3.2429,3.1592,3.1592,8581.0],["1994-05-13",3.1592,3.2847,3.1592,3.2847,16332.0],["1994-05-16",3.2638,3.2847,3.2429,3.2847,14394.0],["1994-05-17",3.2638,3.2847,3.2429,3.2847,3598.0],["1994-05-18",3.3056,3.4312,3.3056,3.4102,16055.0],["1994-05-19",3.4521,3.4939,3.4521,3.4939,9135.0],["1994-05-20",3.4939,3.4939,3.4521,3.4521,9135.0],["1994-05-23",3.4312,3.4521,3.3893,3.4102,16885.0],["1994-05-24",3.3893,3.4312,3.3893,3.4312,4983.0],["1994-05-25",3.4102,3.4521,3.4102,3.4521,2768.0],["1994-05-26",3.473,3.473,3.4312,3.4312,2214.0],["1994-05-27",3.4102,3.4521,3.3893,3.4312,20484.0],["1994-05-31",3.3893,3.3893,3.3684,3.3684,3875.0],["1994-06-01",3.3684,3.4102,3.3684,3.3684,9411.0],["1994-06-02",3.3893,3.3893,3.3266,3.3475,36815.0],["1994-06-03",3.3266,3.3684,3.3056,3.3475,8581.0],["1994-06-06",3.376,3.376,3.3131,3.3131,5813.0],["1994-06-07",3.3341,3.355,3.2712,3.2712,21037.0],["1994-06-08",3.2712,3.3131,3.2502,3.3131,9688.0],["1994-06-09",3.3341,3.3341,3.3341,3.3341,4429.0],["1994-06-10",3.3131,3.3341,3.2921,3.2921,11072.0],["1994-06-13",3.2921,3.4389,3.2921,3.4389,13840.0],["1994-06-14",3.4389,3.4808,3.397,3.4599,12456.0],["1994-06-15",3.5018,3.5228,3.4599,3.4808,28788.0],["1994-06-16",3.5228,3.5437,3.5228,3.5437,54808.0],["1994-06-17",3.5228,3.5228,3.5018,3.5228,11626.0],["1994-06-20",3.5018,3.5228,3.4808,3.4808,4983.0],["1994-06-21",3.4808,3.5228,3.4808,3.4808,17162.0],["1994-06-22",3.4599,3.4808,3.4389,3.4599,33770.0],["1994-06-23",3.4389,3.4808,3.4389,3.4389,44843.0],["1994-06-24",3.4389,3.4389,3.4179,3.4179,2768.0],["1994-06-27",3.376,3.4389,3.355,3.4389,19930.0],["1994-06-28",3.4599,3.4599,3.3341,3.376,35154.0],["1994-06-29",3.397,3.4179,3.355,3.376,18546.0],["1994-06-30",3.4179,3.4389,3.376,3.376,41244.0],["1994-07-01",3.4179,3.4179,3.376,3.397,40414.0],["1994-07-05",3.376,3.4389,3.376,3.397,4152.0],["1994-07-06",3.376,3.397,3.355,3.355,20207.0],["1994-07-07",3.355,3.376,3.3341,3.376,40414.0],["1994-07-08",3.355,3.376,3.3341,3.3341,24359.0],["1994-07-11",3.3341,3.355,3.3341,3.3341,16055.0],["1994-07-12",3.355,3.355,3.3341,3.355,3045.0],["1994-07-13",3.376,3.376,3.355,3.376,2214.0],["1994-07-14",3.355,3.4179,3.3341,3.3341,4706.0],["1994-07-15",3.355,3.397,3.355,3.376,6367.0],["1994-07-18",3.355,3.376,3.355,3.376,4152.0],["1994-07-19",3.376,3.4389,3.376,3.4389,8027.0],["1994-07-20",3.4599,3.4808,3.4389,3.4389,11349.0],["1994-07-21",3.4808,3.5018,3.4599,3.5018,12456.0],["1994-07-22",3.4599,3.4599,3.4389,3.4599,2768.0],["1994-07-25",3.4599,3.5228,3.4599,3.5228,8027.0],["1994-07-26",3.5437,3.5857,3.5018,3.5228,22975.0],["1994-07-27",3.5228,3.5228,3.5018,3.5018,2214.0],["1994-07-28",3.5018,3.5228,3.5018,3.5228,2214.0],["1994-07-29",3.5647,3.6067,3.5647,3.5857,10795.0],["1994-08-01",3.6276,3.6696,3.6067,3.6276,79720.0],["1994-08-02",3.6696,3.7115,3.6696,3.7115,23529.0],["1994-08-03",3.7115,3.7115,3.6905,3.6905,1384.0],["1994-08-04",3.6905,3.7325,3.6486,3.7325,10519.0],["1994-08-05",3.7115,3.7325,3.7115,3.7115,15224.0],["1994-08-08",3.7115,3.7325,3.5647,3.5647,50932.0],["1994-08-09",3.6067,3.6486,3.5647,3.6486,13564.0],["1994-08-10",3.6486,3.6486,3.5647,3.5647,21037.0],["1994-08-11",3.5647,3.5647,3.4808,3.4808,32386.0],["1994-08-12",3.4808,3.4808,3.397,3.4389,26850.0],["1994-08-15",3.4179,3.4179,3.397,3.397,24913.0],["1994-08-16",3.397,3.397,3.3341,3.355,21037.0],["1994-08-17",3.376,3.397,3.355,3.376,2214.0],["1994-08-18",3.376,3.376,3.355,3.355,1384.0],["1994-08-19",3.376,3.397,3.355,3.376,8581.0],["1994-08-22",3.376,3.4179,3.376,3.4179,9688.0],["1994-08-23",3.4389,3.4599,3.397,3.4599,6367.0],["1994-08-24",3.4808,3.4808,3.4179,3.4179,2768.0],["1994-08-25",3.376,3.376,3.376,3.376,16332.0],["1994-08-26",3.397,3.6067,3.376,3.6067,50656.0],["1994-08-29",3.6067,3.6067,3.5228,3.5228,26850.0],["1994-08-30",3.5018,3.5228,3.5018,3.5228,12179.0],["1994-08-31",3.5228,3.6067,3.5228,3.5857,12179.0],["1994-09-01",3.5123,3.6958,3.5123,3.6958,8636.0],["1994-09-02",3.6696,3.6696,3.6171,3.6171,3543.0],["1994-09-06",3.6255,3.6518,3.5467,3.5993,4872.0],["1994-09-07",3.573,3.6518,3.573,3.573,12401.0],["1994-09-08",3.573,3.573,3.5205,3.5467,5979.0],["1994-09-09",3.5467,3.5467,3.4942,3.5205,8636.0],["1994-09-12",3.5467,3.5467,3.4679,3.5205,11958.0],["1994-09-13",3.5205,3.5205,3.4679,3.4942,16387.0],["1994-09-14",3.4942,3.4942,3.4416,3.4416,22809.0],["1994-09-15",3.4679,3.4679,3.4416,3.4679,16830.0],["1994-09-16",3.4679,3.5467,3.3891,3.5467,99872.0],["1994-09-19",3.5467,3.5467,3.4942,3.5467,14615.0],["1994-09-20",3.5993,3.5993,3.5205,3.5467,7751.0],["1994-09-21",3.573,3.573,3.5205,3.5205,41853.0],["1994-09-22",3.5993,3.5993,3.573,3.5993,3543.0],["1994-09-23",3.6255,3.6255,3.573,3.573,6422.0],["1994-09-26",3.573,3.6255,3.573,3.5993,10408.0],["1994-09-27",3.5993,3.6255,3.573,3.6255,16830.0],["1994-09-28",3.6255,3.6255,3.6255,3.6255,886.0],["1994-09-29",3.6255,3.6518,3.6255,3.6518,4650.0],["1994-09-30",3.6518,3.6518,3.6255,3.6255,25466.0],["1994-10-03",3.5993,3.5993,3.5993,3.5993,2436.0],["1994-10-04",3.573,3.6255,3.573,3.573,5315.0],["1994-10-05",3.573,3.573,3.5205,3.5205,49825.0],["1994-10-06",3.5467,3.573,3.4416,3.4416,29895.0],["1994-10-07",3.4679,3.4679,3.4679,3.4679,6422.0],["1994-10-10",3.5205,3.5205,3.4942,3.4942,2879.0],["1994-10-11",3.5205,3.5467,3.4942,3.5205,12844.0],["1994-10-12",3.4679,3.5205,3.4679,3.5205,5093.0],["1994-10-13",3.573,3.6781,3.573,3.6255,17051.0],["1994-10-14",3.6255,3.6781,3.6255,3.6781,13730.0],["1994-10-17",3.6518,3.6781,3.6255,3.6255,13065.0],["1994-10-18",3.6518,3.6518,3.5467,3.573,34767.0],["1994-10-19",3.573,3.573,3.5467,3.573,12179.0],["1994-10-20",3.573,3.7306,3.573,3.6781,44953.0],["1994-10-21",3.6781,3.6781,3.573,3.6255,92121.0],["1994-10-24",3.573,3.6255,3.5467,3.5467,25688.0],["1994-10-25",3.573,3.6518,3.5467,3.6518,43182.0],["1994-10-26",3.6255,3.6518,3.5993,3.6255,6200.0],["1994-10-27",3.6518,3.6518,3.6255,3.6255,3322.0],["1994-10-28",3.6518,3.6518,3.5993,3.5993,7751.0],["1994-10-31",3.6255,3.6518,3.573,3.573,12179.0],["1994-11-01",3.573,3.573,3.5467,3.5467,3322.0],["1994-11-02",3.5467,3.5467,3.4942,3.4942,5093.0],["1994-11-03",3.4679,3.4942,3.4416,3.4416,5536.0],["1994-11-04",3.4679,3.4679,3.4416,3.4416,11515.0],["1994-11-07",3.4154,3.4416,3.3891,3.4416,29452.0],["1994-11-08",3.4416,3.5205,3.3891,3.3891,28345.0],["1994-11-09",3.4416,3.4416,3.3891,3.4154,13508.0],["1994-11-10",3.3891,3.4154,3.3366,3.3628,14837.0],["1994-11-11",3.3366,3.3366,3.1527,3.1527,63333.0],["1994-11-14",3.2052,3.2315,3.0738,3.0738,38531.0],["1994-11-15",3.1001,3.1264,3.0213,3.0738,65105.0],["1994-11-16",3.1264,3.1264,2.995,3.0476,138846.0],["1994-11-17",2.995,2.995,2.9162,2.9425,45396.0],["1994-11-18",2.9425,2.9425,2.9162,2.9162,29452.0],["1994-11-21",2.9425,2.9425,2.7323,2.7323,197750.0],["1994-11-22",2.7323,2.9162,2.706,2.8899,269720.0],["1994-11-23",2.9425,2.995,2.8899,2.995,157890.0],["1994-11-25",2.995,3.0476,2.995,3.0476,23030.0],["1994-11-28",3.0476,3.0738,2.9687,2.995,40746.0],["1994-11-29",2.995,3.0476,2.995,3.0213,20816.0],["1994-11-30",3.0213,3.1264,3.0213,3.0738,54254.0],["1994-12-01",3.1001,3.1001,2.995,3.0213,17494.0],["1994-12-02",2.9425,3.0213,2.9425,2.995,17937.0],["1994-12-05",2.9244,2.9771,2.8981,2.9508,71970.0],["1994-12-06",3.0034,3.0298,2.9508,2.9508,71970.0],["1994-12-07",2.9771,3.1088,2.9771,3.1088,55804.0],["1994-12-08",3.0561,3.1088,3.0298,3.1088,9965.0],["1994-12-09",3.1088,3.1088,2.9244,2.9771,16608.0],["1994-12-12",2.9771,2.9771,2.8981,2.9508,5093.0],["1994-12-13",2.9508,3.0034,2.9508,3.0034,29452.0],["1994-12-14",3.0298,3.0561,2.8981,2.9508,17494.0],["1994-12-15",2.8981,2.9771,2.8454,2.9508,47832.0],["1994-12-16",3.0561,3.1088,3.0034,3.0034,29674.0],["1994-12-19",3.0034,3.0298,2.9508,3.0298,31002.0],["1994-12-20",3.0034,3.0561,2.9508,3.0034,77063.0],["1994-12-21",3.0561,3.0825,3.0298,3.0825,6422.0],["1994-12-22",3.1088,3.1615,3.0825,3.0825,15058.0],["1994-12-23",3.0298,3.0825,3.0034,3.0561,23695.0],["1994-12-27",3.0561,3.0561,2.9508,2.9508,12179.0],["1994-12-28",3.0034,3.0034,2.8981,2.9771,21037.0],["1994-12-29",2.9244,2.9508,2.8454,2.8454,54697.0],["1994-12-30",2.7663,2.9771,2.74,2.9508,115816.0],["1995-01-03",2.9771,3.0034,2.9508,2.9508,1329.0],["1995-01-04",3.0034,3.0298,3.0034,3.0034,4872.0],["1995-01-05",3.0298,3.0298,2.8717,2.9244,44510.0],["1995-01-06",2.9508,2.9508,2.8981,2.9508,11072.0],["1995-01-09",2.9508,2.9508,2.8717,2.8981,21480.0],["1995-01-10",2.9508,2.9508,2.8454,2.8454,89021.0],["1995-01-11",2.8981,2.8981,2.7663,2.8981,539219.0],["1995-01-12",2.9508,3.0298,2.8981,2.9508,59790.0],["1995-01-13",2.9771,3.0561,2.8454,3.0298,181806.0],["1995-01-16",3.0825,3.1615,3.0825,3.1615,23695.0],["1995-01-17",3.1615,3.1615,3.1088,3.1088,9079.0],["1995-01-18",3.1352,3.1352,3.0561,3.0825,5093.0],["1995-01-19",3.1352,3.1352,3.0825,3.0825,14615.0],["1995-01-20",3.0825,3.1088,3.0298,3.0298,14394.0],["1995-01-23",3.0825,3.0825,3.0034,3.0298,15058.0],["1995-01-24",3.0825,3.3723,3.0825,3.3196,43403.0],["1995-01-25",3.2669,3.4513,3.1879,3.425,33660.0],["1995-01-26",3.425,3.425,3.2669,3.2669,22809.0],["1995-01-27",3.3196,3.3459,3.2669,3.3196,13730.0],["1995-01-30",3.3723,3.3723,3.2142,3.2142,46725.0],["1995-01-31",3.2669,3.3196,3.2669,3.2669,13508.0],["1995-02-01",3.2669,3.3459,3.2669,3.3459,5315.0],["1995-02-02",3.3459,3.3459,3.2669,3.2933,9965.0],["1995-02-03",3.3196,3.3723,3.2933,3.3459,44510.0],["1995-02-06",3.3723,3.425,3.3196,3.3986,46282.0],["1995-02-07",3.4513,3.4777,3.425,3.4777,7751.0],["1995-02-08",3.425,3.504,3.3986,3.504,16608.0],["1995-02-09",3.4777,3.4777,3.3723,3.3986,6200.0],["1995-02-10",3.3723,3.425,3.3723,3.3723,3543.0],["1995-02-13",3.3986,3.425,3.3723,3.3986,8193.0],["1995-02-14",3.3986,3.3986,3.3723,3.3723,9301.0],["1995-02-15",3.3986,3.3986,3.3723,3.3986,10408.0],["1995-02-16",3.3986,3.3986,3.3459,3.3723,4650.0],["1995-02-17",3.3459,3.3986,3.3459,3.3723,35653.0],["1995-02-21",3.3986,3.425,3.3459,3.3459,9079.0],["1995-02-22",3.3723,3.3986,3.3459,3.3459,13287.0],["1995-02-23",3.3723,3.3986,3.3459,3.3986,3322.0],["1995-02-24",3.3723,3.3986,3.3723,3.3986,4650.0],["1995-02-27",3.3723,3.3986,3.3459,3.3459,5536.0],["1995-02-28",3.3723,3.3723,3.3459,3.3459,7529.0],["1995-03-01",3.3459,3.3723,3.3459,3.3459,4872.0],["1995-03-02",3.3591,3.3986,3.3459,3.3723,12622.0],["1995-03-03",3.3459,3.3986,3.3459,3.3723,4872.0],["1995-03-06",3.3543,3.4072,3.3543,3.4072,52704.0],["1995-03-07",3.3807,3.4072,3.3543,3.4072,18380.0],["1995-03-08",3.4072,3.4336,3.3807,3.4072,31445.0],["1995-03-09",3.4072,3.4072,3.3807,3.3807,73741.0],["1995-03-10",3.3807,3.4072,3.3543,3.4072,17051.0],["1995-03-13",3.3807,3.4336,3.3807,3.3807,11958.0],["1995-03-14",3.3807,3.4336,3.3807,3.4072,23695.0],["1995-03-15",3.4072,3.46,3.4072,3.46,13508.0],["1995-03-16",3.46,3.4864,3.4336,3.4336,27016.0],["1995-03-17",3.4072,3.4336,3.3543,3.3543,31002.0],["1995-03-20",3.4072,3.4072,3.3015,3.3015,19930.0],["1995-03-21",3.3279,3.3543,3.011,3.011,34103.0],["1995-03-22",3.011,3.143,3.011,3.143,258205.0],["1995-03-23",3.143,3.143,3.011,3.011,16608.0],["1995-03-24",3.011,3.0638,2.9846,3.0374,14394.0],["1995-03-27",3.0374,3.0374,2.9581,3.011,19487.0],["1995-03-28",2.9581,3.011,2.9053,2.9317,69534.0],["1995-03-29",2.9846,2.9846,2.9053,2.9317,12622.0],["1995-03-30",2.9053,2.9317,2.8525,2.8789,18823.0],["1995-03-31",2.8261,2.9846,2.8261,2.9846,133089.0],["1995-04-03",3.011,3.0638,3.011,3.0638,16387.0],["1995-04-04",3.0374,3.0902,3.011,3.0374,15058.0],["1995-04-05",3.0374,3.0638,3.0374,3.0638,9522.0],["1995-04-06",3.0374,3.0638,3.0374,3.0374,11737.0],["1995-04-07",3.0638,3.0902,3.0374,3.0638,13730.0],["1995-04-10",3.1166,3.1694,3.0902,3.1694,19487.0],["1995-04-11",3.143,3.1694,3.1166,3.1694,21259.0],["1995-04-12",3.1694,3.1694,3.0902,3.1166,38974.0],["1995-04-13",3.0638,3.0902,3.0638,3.0638,10186.0],["1995-04-17",3.0638,3.1166,3.0638,3.1166,15058.0],["1995-04-18",3.0902,3.143,3.0638,3.0638,12179.0],["1995-04-19",3.0374,3.1166,3.0374,3.0638,83485.0],["1995-04-20",3.0638,3.1166,3.0638,3.1166,17051.0],["1995-04-21",3.1166,3.1166,3.0374,3.0638,41410.0],["1995-04-24",3.1166,3.1166,3.0638,3.0638,30781.0],["1995-04-25",3.1166,3.1166,3.0638,3.1166,15723.0],["1995-04-26",3.1166,3.143,3.0638,3.143,25688.0],["1995-04-27",3.143,3.143,3.1166,3.143,10408.0],["1995-04-28",3.1166,3.143,3.0902,3.0902,45175.0],["1995-05-01",3.1166,3.143,3.1166,3.143,9744.0],["1995-05-02",3.1694,3.1694,3.1166,3.1166,8193.0],["1995-05-03",3.143,3.1694,3.0902,3.1166,25688.0],["1995-05-04",3.1166,3.1694,3.1166,3.1166,36981.0],["1995-05-05",3.1166,3.143,3.1166,3.143,81713.0],["1995-05-08",3.143,3.1694,3.1166,3.1694,23030.0],["1995-05-09",3.143,3.143,3.1166,3.143,9301.0],["1995-05-10",3.1694,3.1694,3.1166,3.143,22587.0],["1995-05-11",3.143,3.1694,3.143,3.143,15058.0],["1995-05-12",3.143,3.2223,3.1166,3.2223,121130.0],["1995-05-15",3.2487,3.3279,3.1959,3.3015,87692.0],["1995-05-16",3.3279,3.3279,3.2487,3.2751,11737.0],["1995-05-17",3.2487,3.2487,3.0902,3.1959,26131.0],["1995-05-18",3.2223,3.2223,3.1694,3.1694,20816.0],["1995-05-19",3.143,3.1694,3.1166,3.1694,22366.0],["1995-05-22",3.1959,3.2487,3.143,3.2487,15723.0],["1995-05-23",3.2487,3.2487,3.1959,3.1959,11958.0],["1995-05-24",3.2223,3.2223,3.1694,3.1694,18601.0],["1995-05-25",3.1694,3.2223,3.1694,3.1694,32110.0],["1995-05-26",3.2223,3.2223,3.1694,3.1959,15058.0],["1995-05-30",3.2223,3.2751,3.1959,3.2751,28788.0],["1995-05-31",3.3015,3.3015,3.2487,3.2487,18159.0],["1995-06-01",3.2487,3.3015,3.2223,3.2487,11515.0],["1995-06-02",3.2487,3.2487,3.1959,3.1959,5093.0],["1995-06-05",3.1959,3.2487,3.1959,3.2487,9965.0],["1995-06-06",3.2572,3.2572,3.1777,3.1777,7972.0],["1995-06-07",3.1777,3.2042,3.1777,3.2042,32995.0],["1995-06-08",3.2042,3.2307,3.2042,3.2307,40524.0],["1995-06-09",3.2572,3.2572,3.2042,3.2307,17937.0],["1995-06-12",3.2042,3.2042,3.1777,3.2042,123566.0],["1995-06-13",3.1777,3.1777,3.1248,3.1512,7529.0],["1995-06-14",3.0983,3.1248,3.0718,3.0983,71970.0],["1995-06-15",3.0983,3.1248,3.0718,3.1248,7086.0],["1995-06-16",3.0983,3.0983,3.0453,3.0983,13730.0],["1995-06-19",3.0983,3.0983,2.9923,2.9923,33217.0],["1995-06-20",2.9923,3.0453,2.9659,3.0453,35653.0],["1995-06-21",3.0188,3.0188,3.0188,3.0188,9522.0],["1995-06-22",3.0188,3.0453,2.9923,3.0453,40746.0],["1995-06-23",3.0188,3.0188,2.9923,3.0188,4429.0],["1995-06-26",3.0718,3.0718,3.0188,3.0453,28566.0],["1995-06-27",3.0188,3.0718,3.0188,3.0188,26131.0],["1995-06-28",3.0453,3.0718,3.0188,3.0453,73077.0],["1995-06-29",3.0188,3.0453,2.9923,2.9923,8193.0],["1995-06-30",3.0188,3.0453,2.9923,3.0453,26352.0],["1995-07-03",3.0188,3.0453,2.9923,2.9923,9301.0],["1995-07-05",2.9923,3.0453,2.9923,3.0188,8636.0],["1995-07-06",3.0188,3.1512,3.0188,3.0983,138182.0],["1995-07-07",3.0983,3.1248,3.0718,3.0983,30338.0],["1995-07-10",3.0718,3.1248,3.0718,3.1248,80163.0],["1995-07-11",3.1247,3.1247,2.9923,3.0188,36317.0],["1995-07-12",3.0188,3.1248,3.0188,3.0983,27016.0],["1995-07-13",3.0983,3.0983,3.0718,3.0718,15058.0],["1995-07-14",3.0983,3.1248,3.0453,3.0718,50268.0],["1995-07-17",3.0718,3.0718,3.0188,3.0188,15058.0],["1995-07-18",3.0188,3.0983,3.0188,3.0453,73963.0],["1995-07-19",3.0453,3.0718,3.0188,3.0718,18601.0],["1995-07-20",3.0188,3.0718,3.0188,3.0718,21037.0],["1995-07-21",3.1777,3.2042,3.1512,3.1777,50489.0],["1995-07-24",3.1777,3.2042,3.1248,3.1512,17051.0],["1995-07-25",3.0983,3.1248,3.0718,3.1248,30559.0],["1995-07-26",3.0718,3.1777,3.0718,3.1777,46725.0],["1995-07-27",3.1777,3.2042,3.1248,3.2042,14615.0],["1995-07-28",3.2042,3.2307,3.1248,3.1777,46725.0],["1995-07-31",3.2042,3.2307,3.1512,3.2042,60455.0],["1995-08-01",3.2042,3.2307,3.1777,3.2307,11737.0],["1995-08-02",3.2307,3.2572,3.2307,3.2307,8636.0],["1995-08-03",3.2572,3.2572,3.1777,3.2042,27459.0],["1995-08-04",3.2307,3.2572,3.1777,3.2572,12179.0],["1995-08-07",3.2426,3.2718,3.2134,3.2718,17313.0],["1995-08-08",3.2134,3.301,3.2134,3.2426,10267.0],["1995-08-09",3.2718,3.301,3.2426,3.301,12884.0],["1995-08-10",3.301,3.301,3.2134,3.2718,17917.0],["1995-08-11",3.301,3.3302,3.2426,3.2718,13488.0],["1995-08-14",3.301,3.3302,3.2718,3.301,15099.0],["1995-08-15",3.3302,3.3302,3.3302,3.3302,2617.0],["1995-08-16",3.3595,3.3887,3.301,3.3887,8455.0],["1995-08-17",3.3595,3.4179,3.3595,3.3887,25164.0],["1995-08-18",3.3595,3.4763,3.3595,3.4471,21339.0],["1995-08-21",3.4471,3.5347,3.4471,3.5347,19729.0],["1995-08-22",3.5055,3.5639,3.5055,3.5055,3422.0],["1995-08-23",3.5347,3.5639,3.5347,3.5347,3422.0],["1995-08-24",3.5639,3.5639,3.5055,3.5347,14092.0],["1995-08-25",3.5055,3.5347,3.5055,3.5347,5234.0],["1995-08-28",3.5347,3.5639,3.5347,3.5639,6845.0],["1995-08-29",3.5347,3.5347,3.4763,3.5055,15300.0],["1995-08-30",3.5055,3.5055,3.3887,3.3887,2818.0],["1995-08-31",3.4179,3.4179,3.301,3.3887,38854.0],["1995-09-01",3.3887,3.3887,3.3302,3.3887,31204.0],["1995-09-05",3.3595,3.3887,3.301,3.3887,26171.0],["1995-09-06",3.398,3.398,3.3395,3.398,18521.0],["1995-09-07",3.3687,3.398,3.3687,3.3687,26573.0],["1995-09-08",3.3687,3.398,3.3687,3.398,8455.0],["1995-09-11",3.3687,3.398,3.3395,3.3687,26775.0],["1995-09-12",3.3687,3.398,3.3687,3.398,7046.0],["1995-09-13",3.3687,3.398,3.3395,3.398,7046.0],["1995-09-14",3.398,3.398,3.3687,3.398,24963.0],["1995-09-15",3.398,3.4566,3.398,3.4566,18722.0],["1995-09-18",3.4566,3.4566,3.398,3.4273,6442.0],["1995-09-19",3.3687,3.4273,3.3687,3.4273,18923.0],["1995-09-20",3.398,3.4859,3.398,3.4566,16105.0],["1995-09-21",3.4859,3.4859,3.4566,3.4566,8455.0],["1995-09-22",3.4566,3.5445,3.4566,3.5152,35834.0],["1995-09-25",3.5152,3.5445,3.4859,3.4859,10670.0],["1995-09-26",3.4859,3.5152,3.4859,3.4859,5838.0],["1995-09-27",3.5445,3.5445,3.4859,3.5152,7247.0],["1995-09-28",3.5152,3.5738,3.4859,3.5445,31204.0],["1995-09-29",3.5445,3.5738,3.5152,3.5738,52744.0],["1995-10-02",3.5445,3.5738,3.5152,3.5738,13488.0],["1995-10-03",3.5445,3.5445,3.4859,3.4859,78311.0],["1995-10-04",3.4859,3.5152,3.4566,3.5152,74889.0],["1995-10-05",3.4859,3.5152,3.4566,3.5152,40263.0],["1995-10-06",3.5445,3.5445,3.4859,3.4859,107099.0],["1995-10-09",3.5152,3.5152,3.4273,3.4273,2214.0],["1995-10-10",3.3687,3.4273,3.3687,3.4273,25969.0],["1995-10-11",3.4273,3.4273,3.398,3.4273,1409.0],["1995-10-12",3.398,3.4273,3.398,3.4273,3624.0],["1995-10-13",3.398,3.4273,3.398,3.4273,4026.0],["1995-10-16",3.3687,3.398,3.3687,3.398,15501.0],["1995-10-17",3.398,3.398,3.3687,3.398,4832.0],["1995-10-18",3.4273,3.4273,3.3687,3.3687,5234.0],["1995-10-19",3.3687,3.3687,3.2516,3.2809,42880.0],["1995-10-20",3.2809,3.398,3.2809,3.3687,20735.0],["1995-10-23",3.3687,3.398,3.3687,3.398,13689.0],["1995-10-24",3.4273,3.4859,3.398,3.398,18118.0],["1995-10-25",3.398,3.398,3.3687,3.3687,3020.0],["1995-10-26",3.3687,3.398,3.3102,3.3102,14897.0],["1995-10-27",3.3102,3.3395,3.2809,3.3395,37042.0],["1995-10-30",3.3687,3.3687,3.3395,3.3395,17112.0],["1995-10-31",3.398,3.398,3.3102,3.3687,56368.0],["1995-11-01",3.3395,3.3687,3.3395,3.3395,34425.0],["1995-11-02",3.3102,3.3395,3.2809,3.3102,32613.0],["1995-11-03",3.3395,3.3395,3.2809,3.2809,9260.0],["1995-11-06",3.2809,3.3395,3.2516,3.2809,21138.0],["1995-11-07",3.2516,3.3102,3.2516,3.3102,29593.0],["1995-11-08",3.3395,3.3395,3.3102,3.3395,83948.0],["1995-11-09",3.3102,3.3395,3.3102,3.3395,62609.0],["1995-11-10",3.3395,3.3395,3.3102,3.3102,15300.0],["1995-11-13",3.3102,3.3395,3.3102,3.3102,3624.0],["1995-11-14",3.3102,3.3102,3.2809,3.2809,3221.0],["1995-11-15",3.3102,3.4566,3.2809,3.4566,24158.0],["1995-11-16",3.5152,3.5445,3.4566,3.4566,33217.0],["1995-11-17",3.4859,3.4859,3.4566,3.4859,23956.0],["1995-11-20",3.5445,3.6324,3.5152,3.6031,30197.0],["1995-11-21",3.6031,3.691,3.6031,3.691,35230.0],["1995-11-22",3.7496,3.8667,3.7496,3.7789,39860.0],["1995-11-24",3.8081,3.8081,3.7789,3.7789,4630.0],["1995-11-27",3.8081,3.8374,3.7789,3.8081,23755.0],["1995-11-28",3.7789,3.8081,3.7496,3.7789,3020.0],["1995-11-29",3.8081,3.8081,3.7496,3.7496,76902.0],["1995-11-30",3.7789,3.7789,3.7203,3.7496,51939.0],["1995-12-01",3.7203,3.7496,3.7203,3.7496,10468.0],["1995-12-04",3.7203,3.7496,3.691,3.691,12079.0],["1995-12-05",3.691,3.7789,3.691,3.7203,45296.0],["1995-12-06",3.759,3.9352,3.7003,3.9352,27781.0],["1995-12-07",3.9059,3.9059,3.8178,3.8178,57777.0],["1995-12-08",3.8471,3.8471,3.8178,3.8178,35431.0],["1995-12-11",3.7884,3.8178,3.7884,3.8178,9663.0],["1995-12-12",3.8765,3.9059,3.8178,3.8178,22748.0],["1995-12-13",3.8178,3.8765,3.8178,3.8765,11475.0],["1995-12-14",3.8471,3.8765,3.7884,3.8471,42679.0],["1995-12-15",3.9059,3.9059,3.8178,3.8178,46302.0],["1995-12-18",3.8178,3.8471,3.8178,3.8178,7851.0],["1995-12-19",3.8471,3.8765,3.7884,3.7884,25768.0],["1995-12-20",3.8178,3.8471,3.7884,3.7884,47107.0],["1995-12-21",3.7884,3.8178,3.7884,3.8178,32613.0],["1995-12-22",3.7884,3.8765,3.7884,3.8765,32210.0],["1995-12-26",3.8471,3.8471,3.7884,3.8178,9663.0],["1995-12-27",3.8178,3.8178,3.7884,3.8178,25567.0],["1995-12-28",3.7884,3.8178,3.7884,3.8178,4630.0],["1995-12-29",3.8178,3.8471,3.7884,3.8471,7046.0],["1996-01-02",3.759,3.7884,3.759,3.7884,24762.0],["1996-01-03",3.759,3.7884,3.6709,3.7884,14293.0],["1996-01-04",3.7884,3.7884,3.7003,3.7297,39055.0],["1996-01-05",3.7884,3.7884,3.7003,3.759,14495.0],["1996-01-08",3.759,3.8178,3.759,3.8178,13488.0],["1996-01-09",3.8765,3.9646,3.8178,3.9059,38250.0],["1996-01-10",3.994,4.1114,3.9352,4.0527,46101.0],["1996-01-11",4.1114,4.1702,4.0527,4.1702,47913.0],["1996-01-12",4.2289,4.3464,4.2289,4.3464,43484.0],["1996-01-15",4.3464,4.5813,4.2876,4.4639,39457.0],["1996-01-16",4.3757,4.3757,4.1408,4.1995,76499.0],["1996-01-17",4.1702,4.1995,4.0821,4.1114,37847.0],["1996-01-18",4.1114,4.1114,3.994,4.0233,23755.0],["1996-01-19",4.0821,4.1114,4.0821,4.1114,6442.0],["1996-01-22",4.1114,4.1114,4.0527,4.0821,10871.0],["1996-01-23",4.0527,4.0527,3.9059,3.9059,20937.0],["1996-01-24",3.9352,3.9352,3.759,3.759,57374.0],["1996-01-25",3.7003,3.8178,3.6416,3.8178,19930.0],["1996-01-26",3.8471,3.8471,3.7884,3.8471,20534.0],["1996-01-29",3.7884,3.7884,3.6416,3.7003,63414.0],["1996-01-30",3.7003,3.7003,3.6416,3.6709,6845.0],["1996-01-31",3.6709,3.6709,3.4066,3.4947,207554.0],["1996-02-01",3.5241,3.5535,3.4654,3.4947,145147.0],["1996-02-02",3.5241,3.6709,3.4947,3.6709,11878.0],["1996-02-05",3.7297,4.0527,3.7297,4.0527,24359.0],["1996-02-06",4.1114,4.2289,4.0233,4.0821,59388.0],["1996-02-07",4.0821,4.0821,3.9059,3.9059,14495.0],["1996-02-08",3.9352,3.9352,3.9059,3.9352,25768.0],["1996-02-09",3.9352,4.2289,3.8765,4.1702,82337.0],["1996-02-12",4.317,4.3464,4.1408,4.1408,143939.0],["1996-02-13",4.2289,4.2289,4.1702,4.2289,146959.0],["1996-02-14",4.2289,4.2289,4.1995,4.2289,113138.0],["1996-02-15",4.1995,4.2289,4.1408,4.1408,60797.0],["1996-02-16",4.1408,4.3464,4.1114,4.3464,61803.0],["1996-02-20",4.4051,4.6107,4.317,4.317,269559.0],["1996-02-21",4.4345,4.5226,4.1995,4.2583,199502.0],["1996-02-22",4.1995,4.2289,4.0233,4.2289,77707.0],["1996-02-23",4.2289,4.2289,4.1408,4.1995,21742.0],["1996-02-26",4.1408,4.1702,4.1114,4.1408,20333.0],["1996-02-27",4.1408,4.1702,4.0527,4.0527,19729.0],["1996-02-28",4.0821,4.0821,3.9352,3.9646,32412.0],["1996-02-29",3.9646,3.994,3.8178,3.8471,29996.0],["1996-03-01",3.7884,3.7884,3.7003,3.759,129042.0],["1996-03-04",3.7884,4.2876,3.7884,4.1408,112333.0],["1996-03-05",4.1408,4.1702,4.1114,4.1114,66836.0],["1996-03-06",4.1702,4.1702,3.9352,3.9352,37243.0],["1996-03-07",3.9646,4.0821,3.7884,4.0527,84954.0],["1996-03-08",3.9646,3.9646,3.759,3.8178,55361.0],["1996-03-11",3.8765,4.0527,3.8765,3.994,82740.0],["1996-03-12",3.994,3.994,3.9059,3.994,59790.0],["1996-03-13",3.9445,4.0034,3.9445,3.9445,18521.0],["1996-03-14",4.0034,4.0034,3.9151,3.9151,13891.0],["1996-03-15",3.9151,3.9445,3.8856,3.9151,22950.0],["1996-03-18",3.9445,4.0917,3.9445,4.0034,31808.0],["1996-03-19",4.0034,4.0034,3.974,3.974,4228.0],["1996-03-20",3.9151,3.974,3.8856,3.9151,12683.0],["1996-03-21",3.9151,3.9151,3.8562,3.8562,13488.0],["1996-03-22",3.8562,3.8562,3.8268,3.8268,36639.0],["1996-03-25",3.8562,3.8562,3.8268,3.8268,45094.0],["1996-03-26",3.8268,3.8562,3.7385,3.7385,85357.0],["1996-03-27",3.7385,3.8562,3.7385,3.7679,149777.0],["1996-03-28",3.7679,3.7973,3.7385,3.7679,15904.0],["1996-03-29",3.7385,3.974,3.709,3.974,39659.0],["1996-04-01",4.0034,4.0917,3.9445,3.9445,22346.0],["1996-04-02",3.9151,4.0917,3.9151,3.9445,22346.0],["1996-04-03",3.974,4.0034,3.8562,3.9445,26372.0],["1996-04-04",3.974,3.974,3.8856,3.8856,7046.0],["1996-04-08",3.9445,3.9445,3.7679,3.7679,23151.0],["1996-04-09",3.7973,4.0917,3.7973,4.0034,82740.0],["1996-04-10",4.0034,4.0328,3.8268,3.8562,54757.0],["1996-04-11",3.8856,3.8856,3.709,3.7385,299555.0],["1996-04-12",3.7679,3.7679,3.709,3.709,69856.0],["1996-04-15",3.7385,3.7385,3.6502,3.6502,78714.0],["1996-04-16",3.6796,3.8268,3.6796,3.8268,181585.0],["1996-04-17",3.7973,4.18,3.7679,4.18,144141.0],["1996-04-18",4.2094,4.3272,4.1506,4.2683,207353.0],["1996-04-19",4.3272,4.3272,4.18,4.2094,65024.0],["1996-04-22",4.2683,4.2978,4.18,4.2389,57777.0],["1996-04-23",4.2389,4.2683,4.18,4.18,53751.0],["1996-04-24",4.18,4.2094,3.974,4.0328,59186.0],["1996-04-25",4.0623,4.3272,4.0623,4.2389,104683.0],["1996-04-26",4.2978,4.2978,4.18,4.2389,84149.0],["1996-04-29",4.2389,4.4155,4.18,4.3861,222452.0],["1996-04-30",4.3272,4.3272,4.2094,4.2683,108508.0],["1996-05-01",4.2683,4.3861,4.18,4.3861,144745.0],["1996-05-02",4.3566,4.3861,4.18,4.18,78915.0],["1996-05-03",4.18,5.0042,4.18,4.5921,444501.0],["1996-05-06",4.5921,4.651,4.4744,4.651,267747.0],["1996-05-07",4.6216,4.7393,4.5627,4.6216,138101.0],["1996-05-08",4.5627,4.7982,4.5333,4.5921,228692.0],["1996-05-09",4.5921,4.6216,4.5333,4.5333,82337.0],["1996-05-10",4.5627,4.8276,4.3272,4.7393,284658.0],["1996-05-13",4.7099,4.9159,4.651,4.8571,268754.0],["1996-05-14",4.8865,4.9159,4.6804,4.6804,90994.0],["1996-05-15",4.651,4.8276,4.6216,4.651,105086.0],["1996-05-16",4.5921,4.7099,4.5921,4.7099,68044.0],["1996-05-17",4.7099,4.7393,4.651,4.7099,78714.0],["1996-05-20",4.7099,4.7099,4.5333,4.6216,70057.0],["1996-05-21",4.5921,4.6216,4.4744,4.5333,67239.0],["1996-05-22",4.4744,4.5038,4.2683,4.3566,117970.0],["1996-05-23",4.4155,4.5921,4.3861,4.5921,60797.0],["1996-05-24",4.5921,4.7687,4.5038,4.5038,97637.0],["1996-05-28",4.5627,4.7099,4.5038,4.6216,70460.0],["1996-05-29",4.651,4.7393,4.5627,4.7099,155616.0],["1996-05-30",4.6804,4.8571,4.651,4.7393,89182.0],["1996-05-31",4.7982,4.8865,4.7687,4.7982,57374.0],["1996-06-03",4.7687,4.8571,4.7393,4.7687,47913.0],["1996-06-04",4.7393,4.7982,4.7099,4.7982,24560.0],["1996-06-05",4.7687,4.8276,4.6804,4.7099,117769.0],["1996-06-06",4.7393,4.7393,4.6804,4.7099,35029.0],["1996-06-07",4.651,4.7099,4.651,4.7099,24762.0],["1996-06-10",4.6898,4.7488,4.6603,4.6898,58180.0],["1996-06-11",4.7193,4.9848,4.6603,4.8668,156018.0],["1996-06-12",4.8668,4.8963,4.8078,4.8668,34425.0],["1996-06-13",4.8963,4.8963,4.8078,4.8373,63011.0],["1996-06-14",4.8963,4.8963,4.7783,4.8078,14897.0],["1996-06-17",4.7783,4.7783,4.6308,4.6898,69252.0],["1996-06-18",4.6898,4.6898,4.5423,4.5423,28587.0],["1996-06-19",4.5128,4.5128,4.4538,4.4833,31204.0],["1996-06-20",4.5423,4.5423,4.4539,4.4539,40263.0],["1996-06-21",4.4244,4.4244,4.3654,4.3654,34022.0],["1996-06-24",4.4244,4.4244,4.3654,4.3949,14495.0],["1996-06-25",4.3949,4.5128,4.3949,4.4833,33821.0],["1996-06-26",4.4538,4.4538,4.3949,4.4244,14495.0],["1996-06-27",4.4244,4.4538,4.3949,4.4244,82539.0],["1996-06-28",4.4244,4.4538,4.3949,4.3949,43886.0],["1996-07-01",4.4244,4.4244,4.3654,4.4244,41471.0],["1996-07-02",4.3949,4.4244,4.3064,4.3359,23554.0],["1996-07-03",4.3359,4.3654,4.3359,4.3654,4026.0],["1996-07-05",4.4244,4.4244,4.3654,4.3654,8858.0],["1996-07-08",4.3064,4.3949,4.3064,4.3359,20735.0],["1996-07-09",4.3359,4.3654,4.2474,4.2474,14696.0],["1996-07-10",4.2769,4.2769,4.0704,4.0999,83143.0],["1996-07-11",4.1294,4.1589,4.0704,4.0704,23151.0],["1996-07-12",4.0409,4.0409,3.8639,4.0114,70661.0],["1996-07-15",3.9524,4.0114,3.6575,3.7165,98040.0],["1996-07-16",3.746,3.746,3.392,3.7165,94617.0],["1996-07-17",3.7754,3.9229,3.7754,3.8639,66031.0],["1996-07-18",3.8934,4.0114,3.7165,4.0114,51738.0],["1996-07-19",4.0114,4.0114,3.8934,3.9819,34022.0],["1996-07-22",3.9524,3.9524,3.8639,3.8639,13287.0],["1996-07-23",3.8934,3.8934,3.8049,3.8344,20534.0],["1996-07-24",3.7754,3.7754,3.569,3.569,31606.0],["1996-07-25",3.628,3.7165,3.569,3.569,37847.0],["1996-07-26",3.628,3.687,3.569,3.628,36236.0],["1996-07-29",3.5985,3.7755,3.5985,3.746,31808.0],["1996-07-30",3.7754,3.8344,3.7754,3.8344,18118.0],["1996-07-31",3.8344,3.8344,3.7165,3.7165,30197.0],["1996-08-01",3.687,3.8344,3.687,3.746,33217.0],["1996-08-02",3.746,3.8049,3.687,3.7165,26976.0],["1996-08-05",3.746,3.7754,3.5395,3.5395,46101.0],["1996-08-06",3.569,3.746,3.4805,3.746,102066.0],["1996-08-07",3.7755,3.7755,3.687,3.7165,11878.0],["1996-08-08",3.7165,3.7165,3.628,3.687,22547.0],["1996-08-09",3.687,3.7755,3.6575,3.746,11878.0],["1996-08-12",3.746,3.746,3.6575,3.687,27781.0],["1996-08-13",3.628,3.687,3.628,3.628,12079.0],["1996-08-14",3.687,3.746,3.6575,3.687,22145.0],["1996-08-15",3.7165,3.746,3.687,3.746,45698.0],["1996-08-16",3.746,3.746,3.7165,3.746,19527.0],["1996-08-19",3.746,3.746,3.7165,3.746,18722.0],["1996-08-20",3.7754,3.7754,3.687,3.687,92000.0],["1996-08-21",3.746,3.7754,3.746,3.7754,14092.0],["1996-08-22",3.7755,3.7755,3.687,3.746,37646.0],["1996-08-23",3.7165,3.7165,3.6575,3.7165,89987.0],["1996-08-26",3.746,3.746,3.6575,3.746,24359.0],["1996-08-27",3.7165,3.746,3.628,3.628,28184.0],["1996-08-28",3.628,3.7165,3.628,3.687,12280.0],["1996-08-29",3.7165,3.746,3.7165,3.746,15904.0],["1996-08-30",3.746,3.746,3.628,3.6575,19326.0],["1996-09-03",3.6575,3.687,3.5985,3.6575,16306.0],["1996-09-04",3.7165,3.746,3.7165,3.746,17514.0],["1996-09-05",3.7165,3.746,3.6575,3.687,21742.0],["1996-09-06",3.7165,3.7165,3.569,3.569,33418.0],["1996-09-09",3.628,3.628,3.5395,3.5985,60193.0],["1996-09-10",3.628,3.6575,3.628,3.628,28385.0],["1996-09-11",3.6102,3.6694,3.5806,3.5806,5234.0],["1996-09-12",3.6102,3.6398,3.6102,3.6102,7650.0],["1996-09-13",3.6398,3.6694,3.6102,3.6694,31002.0],["1996-09-16",3.6694,3.6694,3.6398,3.6694,35029.0],["1996-09-17",3.6398,3.6694,3.6102,3.6398,8254.0],["1996-09-18",3.6398,3.6694,3.6102,3.6102,76298.0],["1996-09-19",3.6694,3.699,3.6694,3.6694,16709.0],["1996-09-20",3.6694,3.6694,3.6102,3.6694,61199.0],["1996-09-23",3.6694,3.699,3.6398,3.6398,31204.0],["1996-09-24",3.6102,3.6398,3.6102,3.6102,24158.0],["1996-09-25",3.5806,3.6398,3.5806,3.6102,22145.0],["1996-09-26",3.6398,3.6398,3.5806,3.6102,55764.0],["1996-09-27",3.5806,3.6102,3.551,3.551,38250.0],["1996-09-30",3.551,3.5806,3.551,3.551,110119.0],["1996-10-01",3.5214,3.551,3.4918,3.551,115151.0],["1996-10-02",3.551,3.5806,3.5214,3.551,37444.0],["1996-10-03",3.5214,3.551,3.5214,3.5214,12683.0],["1996-10-04",3.5214,3.5214,3.4918,3.5214,69453.0],["1996-10-07",3.5214,3.5214,3.4918,3.4918,26976.0],["1996-10-08",3.5214,3.5214,3.4918,3.4918,19125.0],["1996-10-09",3.5214,3.5214,3.4918,3.4918,12481.0],["1996-10-10",3.4918,3.5214,3.4918,3.5214,26775.0],["1996-10-11",3.4918,3.5214,3.4918,3.5214,5838.0],["1996-10-14",3.4918,3.5214,3.4918,3.5214,15099.0],["1996-10-15",3.5214,3.551,3.4918,3.4918,96429.0],["1996-10-16",3.4918,3.5214,3.4918,3.5214,14696.0],["1996-10-17",3.5214,3.551,3.4918,3.4918,97235.0],["1996-10-18",3.5214,3.5214,3.4918,3.4918,23956.0],["1996-10-21",3.5214,3.5214,3.4918,3.4918,92000.0],["1996-10-22",3.5214,3.5214,3.4623,3.4918,82740.0],["1996-10-23",3.5214,3.551,3.4918,3.5214,60797.0],["1996-10-24",3.5214,3.551,3.5214,3.551,5838.0],["1996-10-25",3.5214,3.7286,3.5214,3.6694,230504.0],["1996-10-28",3.7286,3.7286,3.6398,3.6694,31204.0],["1996-10-29",3.699,3.7286,3.6102,3.6398,55563.0],["1996-10-30",3.6694,3.7286,3.6398,3.6694,45094.0],["1996-10-31",3.6398,3.699,3.6398,3.6694,25567.0],["1996-11-01",3.6398,3.6398,3.6102,3.6102,42679.0],["1996-11-04",3.6102,3.6398,3.5806,3.6398,22748.0],["1996-11-05",3.6102,3.6102,3.5806,3.5806,5234.0],["1996-11-06",3.5806,3.6102,3.5806,3.6102,20534.0],["1996-11-07",3.5806,3.6694,3.5806,3.6694,44490.0],["1996-11-08",3.6102,3.6102,3.5806,3.5954,31606.0],["1996-11-11",3.6102,3.6102,3.551,3.5806,101060.0],["1996-11-12",3.5806,3.5806,3.5214,3.5214,41269.0],["1996-11-13",3.5214,3.5214,3.4918,3.4918,55563.0],["1996-11-14",3.4918,3.551,3.4918,3.4918,51134.0],["1996-11-15",3.4918,3.551,3.4918,3.5214,35230.0],["1996-11-18",3.4918,3.6102,3.4918,3.551,63414.0],["1996-11-19",3.551,3.5806,3.5362,3.551,30600.0],["1996-11-20",3.551,3.5806,3.551,3.551,19125.0],["1996-11-21",3.5806,3.5806,3.4031,3.4327,102066.0],["1996-11-22",3.4327,3.551,3.4327,3.5214,22346.0],["1996-11-25",3.5214,3.6102,3.4918,3.551,58582.0],["1996-11-26",3.551,3.5806,3.5214,3.5806,30801.0],["1996-11-27",3.551,3.6102,3.551,3.551,20735.0],["1996-11-29",3.6102,3.6102,3.5806,3.5806,14495.0],["1996-12-02",3.551,3.6102,3.551,3.6102,24560.0],["1996-12-03",3.5806,3.6694,3.551,3.6694,47107.0],["1996-12-04",3.6694,3.8174,3.6694,3.699,55160.0],["1996-12-05",3.699,3.7138,3.551,3.551,226075.0],["1996-12-06",3.4327,3.5214,3.4031,3.4918,178163.0],["1996-12-09",3.551,3.551,3.4327,3.4918,66635.0],["1996-12-10",3.551,3.5806,3.5214,3.551,29190.0],["1996-12-11",3.5035,3.5035,3.4738,3.5035,14897.0],["1996-12-12",3.4738,3.5332,3.4738,3.5332,14293.0],["1996-12-13",3.5035,3.5035,3.4441,3.5035,309621.0],["1996-12-16",3.4738,3.5332,3.4738,3.5035,17917.0],["1996-12-17",3.5035,3.5629,3.4738,3.5332,16910.0],["1996-12-18",3.5332,3.6223,3.5332,3.6223,72473.0],["1996-12-19",3.5926,3.7114,3.5926,3.7114,95020.0],["1996-12-20",3.7707,4.2755,3.7411,4.2755,149173.0],["1996-12-23",4.2161,4.2161,4.0083,4.038,56770.0],["1996-12-24",4.0083,4.0083,3.9786,4.0083,6039.0],["1996-12-26",4.038,4.038,3.9192,3.9192,23352.0],["1996-12-27",3.8598,3.8895,3.8301,3.8895,16910.0],["1996-12-30",3.9489,3.9489,3.8598,3.8895,30197.0],["1996-12-31",3.8895,4.038,3.8895,4.0083,115151.0],["1997-01-02",3.9786,3.9786,3.8895,3.9192,22950.0],["1997-01-03",3.9489,3.9786,3.8895,3.8895,19729.0],["1997-01-06",3.8598,3.8895,3.8004,3.8004,34626.0],["1997-01-07",3.8004,3.8004,3.5629,3.6817,33217.0],["1997-01-08",3.7114,3.7114,3.652,3.7114,16306.0],["1997-01-09",3.6817,3.7114,3.652,3.6817,10670.0],["1997-01-10",3.652,3.7707,3.6223,3.7114,30801.0],["1997-01-13",3.652,3.7411,3.652,3.7114,36438.0],["1997-01-14",3.7114,3.7411,3.7114,3.7411,12280.0],["1997-01-15",3.7707,3.8895,3.7707,3.8301,24359.0],["1997-01-16",3.8004,3.9192,3.8004,3.8895,26573.0],["1997-01-17",3.8301,3.9192,3.8301,3.9192,22145.0],["1997-01-20",3.8895,3.9192,3.8895,3.9192,31204.0],["1997-01-21",3.8895,3.9786,3.8895,3.9786,24158.0],["1997-01-22",3.9786,3.9786,3.8598,3.9192,16508.0],["1997-01-23",3.934,3.934,3.8301,3.8598,37042.0],["1997-01-24",3.8598,3.8598,3.8004,3.8301,23956.0],["1997-01-27",3.8004,3.8301,3.8004,3.8004,31002.0],["1997-01-28",3.7707,3.8895,3.7411,3.8895,44893.0],["1997-01-29",3.8895,3.8895,3.8301,3.8301,20131.0],["1997-01-30",3.8598,3.8895,3.8301,3.8301,20534.0],["1997-01-31",3.8301,3.8301,3.7411,3.8004,39457.0],["1997-02-03",3.8004,3.8301,3.8004,3.8301,19527.0],["1997-02-04",3.8004,3.8301,3.8004,3.8301,35029.0],["1997-02-05",3.8301,3.8301,3.8004,3.8004,19930.0],["1997-02-06",3.7707,3.8301,3.7411,3.8004,38250.0],["1997-02-07",3.8004,3.8895,3.7707,3.8598,34022.0],["1997-02-10",3.8598,3.9786,3.8004,3.8598,26573.0],["1997-02-11",3.8895,3.9489,3.8004,3.8598,51738.0],["1997-02-12",3.8598,3.8895,3.8301,3.8598,14696.0],["1997-02-13",3.8598,3.8895,3.8301,3.8301,25969.0],["1997-02-14",3.8598,3.8598,3.8004,3.8598,13689.0],["1997-02-18",3.8598,3.8895,3.8301,3.8598,25969.0],["1997-02-19",3.8004,3.9192,3.8004,3.8598,17716.0],["1997-02-20",3.9192,3.9489,3.8598,3.8895,30398.0],["1997-02-21",3.8598,3.9192,3.8598,3.8895,14696.0],["1997-02-24",3.8598,3.8895,3.8598,3.8895,2818.0],["1997-02-25",3.8301,3.8895,3.8004,3.8598,54355.0],["1997-02-26",3.8301,3.8895,3.8301,3.8895,33619.0],["1997-02-27",3.9192,3.9192,3.8598,3.8598,10267.0],["1997-02-28",3.8895,3.9192,3.8895,3.8895,3825.0],["1997-03-03",3.9192,4.0083,3.8895,4.0083,43685.0],["1997-03-04",4.038,4.038,3.9489,3.9489,20131.0],["1997-03-05",3.9786,3.9786,3.9192,3.9192,34827.0],["1997-03-06",3.9192,3.9489,3.9192,3.9489,22346.0],["1997-03-07",3.9489,4.038,3.9489,3.9786,62407.0],["1997-03-10",4.038,4.038,3.9489,3.9786,52946.0],["1997-03-11",4.0083,4.0973,3.9786,4.0973,33821.0],["1997-03-12",4.0795,4.0795,3.9901,4.0199,19729.0],["1997-03-13",4.0199,4.0497,3.9901,4.0497,16105.0],["1997-03-14",4.0497,4.1093,4.0497,4.0795,23352.0],["1997-03-17",4.1093,4.1093,4.0199,4.0199,5435.0],["1997-03-18",4.0199,4.0199,3.9604,3.9604,15702.0],["1997-03-19",3.9901,3.9901,3.9604,3.9604,24158.0],["1997-03-20",3.9604,3.9604,3.9306,3.9306,13689.0],["1997-03-21",3.9306,3.9306,3.7817,3.8115,46302.0],["1997-03-24",3.8115,3.8413,3.7817,3.8115,23151.0],["1997-03-25",3.8115,3.9306,3.8115,3.9306,42477.0],["1997-03-26",3.871,3.9008,3.8413,3.9008,44893.0],["1997-03-27",3.9306,3.9306,3.9008,3.9008,23352.0],["1997-03-31",3.871,3.9604,3.871,3.9604,28788.0],["1997-04-01",3.9008,4.0199,3.9008,4.0199,22547.0],["1997-04-02",4.005,4.005,3.9008,3.9008,48315.0],["1997-04-03",3.9008,3.9008,3.8413,3.8413,12683.0],["1997-04-04",3.8413,3.871,3.8413,3.871,12683.0],["1997-04-07",3.9306,3.9306,3.9008,3.9008,5033.0],["1997-04-08",3.871,3.9306,3.871,3.9008,42477.0],["1997-04-09",3.9306,3.9306,3.871,3.9008,15501.0],["1997-04-10",3.871,3.9604,3.871,3.9604,9059.0],["1997-04-11",3.9306,3.9604,3.9306,3.9306,12280.0],["1997-04-14",3.9306,3.9604,3.9306,3.9604,107300.0],["1997-04-15",3.9901,4.0199,3.9604,3.9901,16910.0],["1997-04-16",3.9901,4.0497,3.9604,4.0199,130854.0],["1997-04-17",4.0497,4.0497,4.0199,4.0199,18722.0],["1997-04-18",4.0199,4.0199,3.9604,3.9901,44893.0],["1997-04-21",3.9604,4.0199,3.9604,4.0199,55563.0],["1997-04-22",3.9604,4.0199,3.9306,4.0199,42276.0],["1997-04-23",4.0199,4.0199,3.9901,3.9901,14092.0],["1997-04-24",4.0199,4.0199,3.9901,3.9901,21541.0],["1997-04-25",3.9901,4.0795,3.9901,4.0795,9059.0],["1997-04-28",4.1093,4.1688,4.0497,4.0497,52946.0],["1997-04-29",4.0497,4.1093,4.0497,4.1093,6039.0],["1997-04-30",4.1093,4.1986,4.1093,4.1688,19125.0],["1997-05-01",4.139,4.1688,4.139,4.1688,9864.0],["1997-05-02",4.1688,4.2581,4.1093,4.2284,30600.0],["1997-05-05",4.2284,4.2581,4.1688,4.1688,11274.0],["1997-05-06",4.1688,4.1986,4.0497,4.1093,24359.0],["1997-05-07",4.0497,4.139,4.0497,4.1241,7449.0],["1997-05-08",4.0944,4.139,4.0795,4.0795,7650.0],["1997-05-09",4.139,4.139,4.0795,4.0795,6845.0],["1997-05-12",4.0497,4.1093,3.9008,3.9306,25164.0],["1997-05-13",4.0199,4.0795,4.0199,4.0795,40263.0],["1997-05-14",4.1093,4.1986,4.0795,4.1688,21138.0],["1997-05-15",4.1688,4.1986,4.1688,4.1688,8254.0],["1997-05-16",4.1688,4.2284,4.1688,4.1837,17917.0],["1997-05-19",4.1986,4.2135,4.1837,4.1986,19326.0],["1997-05-20",4.1837,4.2135,4.1837,4.1837,8656.0],["1997-05-21",4.1837,4.2284,4.1688,4.1837,74285.0],["1997-05-22",4.1837,4.1837,4.1837,4.1837,7851.0],["1997-05-23",4.1837,4.2284,4.1837,4.2284,7449.0],["1997-05-27",4.1986,4.2135,4.1837,4.2135,38048.0],["1997-05-28",4.1837,4.2135,4.1688,4.2135,25969.0],["1997-05-29",4.1986,4.2135,4.1986,4.2135,10066.0],["1997-05-30",4.1837,4.1837,4.1688,4.1688,9663.0],["1997-06-02",4.1688,4.2581,4.1688,4.1986,24762.0],["1997-06-03",4.1986,4.2581,4.1986,4.2284,12079.0],["1997-06-04",4.2284,4.2284,4.1688,4.2284,27983.0],["1997-06-05",4.2581,4.2581,4.1986,4.2581,14897.0],["1997-06-06",4.2581,4.273,4.1986,4.2284,54153.0],["1997-06-09",4.2581,4.2581,4.2284,4.2284,12079.0],["1997-06-10",4.2284,4.273,4.2284,4.2284,8656.0],["1997-06-11",4.2254,4.2552,4.2104,4.2254,11676.0],["1997-06-12",4.2403,4.2702,4.2104,4.2702,17917.0],["1997-06-13",4.2104,4.2552,4.2104,4.2403,19527.0],["1997-06-16",4.2104,4.2552,4.1955,4.2254,29996.0],["1997-06-17",4.2552,4.2552,4.2104,4.2254,27983.0],["1997-06-18",4.2104,4.2403,4.1806,4.1806,12280.0],["1997-06-19",4.2104,4.2104,4.1358,4.1955,27379.0],["1997-06-20",4.0611,4.1209,4.0611,4.091,44088.0],["1997-06-23",4.1209,4.1358,4.091,4.1059,26775.0],["1997-06-24",4.1209,4.1955,4.1059,4.1657,18923.0],["1997-06-25",4.1507,4.1507,4.1059,4.1209,13287.0],["1997-06-26",4.1209,4.1358,4.0611,4.0761,16105.0],["1997-06-27",4.0761,4.1209,4.0611,4.1209,8254.0],["1997-06-30",4.0611,4.0761,4.0163,4.0313,34827.0],["1997-07-01",4.0313,4.1209,4.0313,4.1209,32009.0],["1997-07-02",4.0611,4.1806,4.0611,4.1657,17716.0],["1997-07-03",4.1657,4.1657,4.1209,4.1209,11878.0],["1997-07-07",4.091,4.1507,4.0611,4.1209,19527.0],["1997-07-08",4.1209,4.2104,4.1209,4.1955,19729.0],["1997-07-09",4.1955,4.2104,4.1358,4.2104,22950.0],["1997-07-10",4.1806,4.1806,4.091,4.1059,26372.0],["1997-07-11",4.1059,4.1358,4.0611,4.1209,27781.0],["1997-07-14",4.1507,4.1507,4.1358,4.1358,8656.0],["1997-07-15",4.1209,4.1358,4.1059,4.1059,10066.0],["1997-07-16",4.1209,4.2104,4.1209,4.1657,35633.0],["1997-07-17",4.1059,4.1507,4.091,4.091,23352.0],["1997-07-18",4.091,4.091,4.0163,4.0611,23151.0],["1997-07-21",4.0313,4.0462,3.9716,4.0163,26372.0],["1997-07-22",4.0014,4.0014,3.8521,3.8521,42276.0],["1997-07-23",3.8521,3.9268,3.8521,3.882,23956.0],["1997-07-24",3.9268,4.0014,3.9118,3.9716,69453.0],["1997-07-25",4.0313,4.091,4.0014,4.0761,70460.0],["1997-07-28",4.1059,4.1806,4.091,4.1209,29794.0],["1997-07-29",4.091,4.1657,4.091,4.1657,16306.0],["1997-07-30",4.1209,4.1806,4.1209,4.1358,11072.0],["1997-07-31",4.1806,4.2254,4.1358,4.1806,22145.0],["1997-08-01",4.1955,4.2254,4.1657,4.2254,20735.0],["1997-08-04",4.2835,4.4977,4.2835,4.4977,56002.0],["1997-08-05",4.4647,4.4977,4.4482,4.4812,7137.0],["1997-08-06",4.4812,4.5141,4.4482,4.4812,21046.0],["1997-08-07",4.4153,4.4153,4.3659,4.3988,14092.0],["1997-08-08",4.3823,4.3823,4.2835,4.2835,7504.0],["1997-08-11",4.2835,4.2835,4.1846,4.2505,9517.0],["1997-08-12",4.2505,4.3,4.1517,4.1682,15922.0],["1997-08-13",4.2176,4.2505,4.1682,4.1682,20863.0],["1997-08-14",4.1846,4.3,4.1846,4.2835,12811.0],["1997-08-15",4.3,4.3,4.1682,4.1682,12079.0],["1997-08-18",4.2011,4.2011,4.1187,4.1846,9334.0],["1997-08-19",4.2011,4.2505,4.1846,4.2341,12628.0],["1997-08-20",4.2011,4.2835,4.2011,4.2505,13909.0],["1997-08-21",4.2341,4.2835,4.2341,4.2505,19399.0],["1997-08-22",4.2176,4.2505,4.1517,4.2176,26171.0],["1997-08-25",4.2176,4.267,4.2176,4.2341,5856.0],["1997-08-26",4.1846,4.2505,4.1187,4.1187,19948.0],["1997-08-27",4.1187,4.1517,4.1187,4.1517,7504.0],["1997-08-28",4.1846,4.1846,4.0858,4.0858,49596.0],["1997-08-29",4.0858,4.1846,4.0858,4.1846,54538.0],["1997-09-02",4.2505,4.3823,4.2176,4.3823,20314.0],["1997-09-03",4.3494,4.4153,4.2835,4.3823,24524.0],["1997-09-04",4.3494,4.3494,4.1517,4.1846,33308.0],["1997-09-05",4.2176,4.267,4.2176,4.2176,29648.0],["1997-09-08",4.2505,4.2835,4.2011,4.2505,62407.0],["1997-09-09",4.2176,4.3494,4.2011,4.3494,16105.0],["1997-09-10",4.3296,4.3791,4.2965,4.3791,5490.0],["1997-09-11",4.3791,4.3791,4.313,4.3296,12628.0],["1997-09-12",4.3626,4.4618,4.3296,4.4618,12079.0],["1997-09-15",4.4618,4.4948,4.3461,4.3461,23792.0],["1997-09-16",4.313,4.4452,4.313,4.4452,6771.0],["1997-09-17",4.4452,4.4452,4.3626,4.4122,18118.0],["1997-09-18",4.3626,4.3957,4.3626,4.3626,53257.0],["1997-09-19",4.2965,4.3957,4.28,4.3296,36419.0],["1997-09-22",4.3296,4.3957,4.1643,4.1643,58015.0],["1997-09-23",4.2304,4.28,4.1643,4.28,15922.0],["1997-09-24",4.2635,4.2965,4.2304,4.2635,3660.0],["1997-09-25",4.2965,4.2965,4.2304,4.28,9334.0],["1997-09-26",4.2965,4.313,4.1974,4.2304,38433.0],["1997-09-29",4.1643,4.4783,4.1643,4.4783,1139985.0],["1997-09-30",4.4948,4.4948,4.3626,4.3626,37701.0],["1997-10-01",4.3957,4.4783,4.3957,4.4783,41361.0],["1997-10-02",4.4452,4.4783,4.4287,4.4618,8053.0],["1997-10-03",4.4783,4.4948,4.3957,4.4452,19582.0],["1997-10-06",4.4618,4.4618,4.4122,4.4452,45021.0],["1997-10-07",4.4287,4.4783,4.4122,4.4452,29099.0],["1997-10-08",4.4287,4.4618,4.3626,4.4287,58747.0],["1997-10-09",4.3957,4.4618,4.3626,4.4287,22877.0],["1997-10-10",4.4618,4.627,4.4618,4.627,34772.0],["1997-10-13",4.627,4.6601,4.6105,4.6105,41361.0],["1997-10-14",4.627,4.8584,4.627,4.8253,51976.0],["1997-10-15",4.8088,4.8749,4.7262,4.8253,69362.0],["1997-10-16",4.7923,4.8088,4.7096,4.7262,21778.0],["1997-10-17",4.6766,4.6931,4.5609,4.627,40263.0],["1997-10-20",4.594,4.6601,4.594,4.627,7137.0],["1997-10-21",4.6105,4.6766,4.6105,4.6766,12445.0],["1997-10-22",4.6766,4.6766,4.6435,4.6601,8419.0],["1997-10-23",4.6601,4.6601,4.594,4.627,16471.0],["1997-10-24",4.6931,4.6931,4.6105,4.6105,25622.0],["1997-10-27",4.594,4.6105,4.3957,4.4122,18667.0],["1997-10-28",4.3461,4.4618,4.2965,4.4618,21412.0],["1997-10-29",4.4948,4.5279,4.4452,4.5279,4392.0],["1997-10-30",4.4618,4.6931,4.4618,4.6601,30014.0],["1997-10-31",4.627,4.6766,4.6105,4.6435,44655.0],["1997-11-03",4.6435,4.6601,4.594,4.6601,6405.0],["1997-11-04",4.6601,4.6601,4.594,4.6105,1464.0],["1997-11-05",4.6435,4.6766,4.627,4.627,15556.0],["1997-11-06",4.594,4.594,4.5279,4.5609,74486.0],["1997-11-07",4.5279,4.6105,4.5279,4.6105,11530.0],["1997-11-10",4.594,4.6105,4.5774,4.6105,8602.0],["1997-11-11",4.5774,4.594,4.5774,4.594,19948.0],["1997-11-12",4.5609,4.5609,4.5113,4.5609,45753.0],["1997-11-13",4.5609,4.594,4.4948,4.4948,17203.0],["1997-11-14",4.4948,4.627,4.4948,4.5609,28550.0],["1997-11-17",4.6105,4.6105,4.5609,4.594,15190.0],["1997-11-18",4.594,4.6105,4.594,4.594,4209.0],["1997-11-19",4.594,4.594,4.5774,4.5774,6039.0],["1997-11-20",4.627,4.627,4.594,4.594,5307.0],["1997-11-21",4.627,4.627,4.594,4.627,7321.0],["1997-11-24",4.627,4.6931,4.594,4.627,21229.0],["1997-11-25",4.6105,4.6601,4.6105,4.6105,24158.0],["1997-11-26",4.594,4.594,4.5279,4.594,4758.0],["1997-11-28",4.594,4.594,4.5609,4.5609,2928.0],["1997-12-01",4.4948,4.6601,4.4948,4.6601,22877.0],["1997-12-02",4.7262,4.7592,4.6931,4.7262,23243.0],["1997-12-03",4.6931,4.7262,4.594,4.7262,74669.0],["1997-12-04",4.6931,4.7427,4.6435,4.7096,31844.0],["1997-12-05",4.7262,4.7592,4.6931,4.7592,23426.0],["1997-12-08",4.6931,4.7592,4.6601,4.7427,89676.0],["1997-12-09",4.7262,4.8584,4.7262,4.8418,19582.0],["1997-12-10",4.8054,4.8054,4.7391,4.7722,13909.0],["1997-12-11",4.7391,4.8054,4.7391,4.8054,12262.0],["1997-12-12",4.7391,4.9711,4.7391,4.9711,26354.0],["1997-12-15",4.9711,4.9711,4.8551,4.9379,34040.0],["1997-12-16",4.9048,4.9048,4.8385,4.8551,33125.0],["1997-12-17",4.8882,4.8882,4.7888,4.8054,12079.0],["1997-12-18",4.7888,4.8054,4.7722,4.7722,16288.0],["1997-12-19",4.706,4.7722,4.6728,4.6894,41910.0],["1997-12-22",4.7391,4.7391,4.6397,4.6397,49047.0],["1997-12-23",4.6065,4.6728,4.6065,4.6728,5490.0],["1997-12-24",4.6728,4.6894,4.6562,4.6728,5673.0],["1997-12-26",4.6894,4.6894,4.6397,4.6397,2928.0],["1997-12-29",4.6562,4.6562,4.474,4.474,20680.0],["1997-12-30",4.4905,4.4905,4.4408,4.4408,17386.0],["1997-12-31",4.4408,4.5734,4.4408,4.5237,18301.0],["1998-01-02",4.59,4.6065,4.5071,4.5568,32027.0],["1998-01-05",4.5237,4.5403,4.5071,4.5071,36603.0],["1998-01-06",4.5403,4.5403,4.5237,4.5403,17935.0],["1998-01-07",4.5237,4.5734,4.5237,4.5568,9334.0],["1998-01-08",4.5403,4.6065,4.5403,4.5568,8968.0],["1998-01-09",4.5403,4.5734,4.5071,4.5237,39531.0],["1998-01-12",4.5071,4.6065,4.474,4.5734,10615.0],["1998-01-13",4.5734,4.6065,4.5403,4.5734,20131.0],["1998-01-14",4.6065,4.6065,4.5403,4.59,15373.0],["1998-01-15",4.5734,4.59,4.5403,4.5403,42276.0],["1998-01-16",4.5734,4.5734,4.5071,4.5071,91140.0],["1998-01-20",4.5071,4.5403,4.4574,4.5237,49047.0],["1998-01-21",4.5734,4.5734,4.5237,4.5568,32210.0],["1998-01-22",4.5071,4.5237,4.4574,4.474,7321.0],["1998-01-23",4.5071,4.5071,4.474,4.474,3843.0],["1998-01-26",4.4574,4.6397,4.4574,4.5403,55636.0],["1998-01-27",4.5403,4.5403,4.5071,4.5071,7137.0],["1998-01-28",4.5568,4.5734,4.5071,4.5734,26171.0],["1998-01-29",4.5403,4.5734,4.5071,4.5071,60577.0],["1998-01-30",4.474,4.6065,4.4574,4.5734,31661.0],["1998-02-02",4.5071,4.5403,4.4077,4.4077,306363.0],["1998-02-03",4.4408,4.474,4.3414,4.474,67166.0],["1998-02-04",4.474,4.474,4.4077,4.4077,12628.0],["1998-02-05",4.474,4.5071,4.4077,4.4077,53257.0],["1998-02-06",4.4077,4.474,4.4077,4.474,12811.0],["1998-02-09",4.474,4.6728,4.474,4.6728,61858.0],["1998-02-10",4.7391,4.7722,4.6728,4.7722,52525.0],["1998-02-11",4.8385,4.8385,4.7722,4.7722,26354.0],["1998-02-12",4.7391,5.2362,4.7391,5.2362,105598.0],["1998-02-13",5.4019,5.7002,5.2693,5.4019,133965.0],["1998-02-17",5.3688,5.4019,4.9379,5.1036,89676.0],["1998-02-18",5.1368,5.1368,4.9711,5.0208,23792.0],["1998-02-19",5.0042,5.0705,5.0042,5.0705,19033.0],["1998-02-20",5.0705,5.0705,4.9711,5.0208,17935.0],["1998-02-23",5.0208,5.1699,4.9877,5.1368,51610.0],["1998-02-24",5.1368,5.3025,5.0539,5.3025,72107.0],["1998-02-25",5.3356,5.3688,5.2693,5.3522,36786.0],["1998-02-26",5.4185,5.4351,5.2362,5.3522,71924.0],["1998-02-27",5.3191,5.4682,5.3191,5.4351,28916.0],["1998-03-02",5.435,5.6008,5.435,5.5676,44106.0],["1998-03-03",5.5345,5.551,5.4682,5.5013,15922.0],["1998-03-04",5.4682,5.5013,5.4351,5.5013,10249.0],["1998-03-05",5.4019,5.5345,5.3688,5.4351,109075.0],["1998-03-06",5.4019,5.5676,5.4019,5.5676,56002.0],["1998-03-09",5.5676,5.6008,5.5345,5.5676,26903.0],["1998-03-10",5.5345,5.551,5.5013,5.5345,28916.0],["1998-03-11",5.5145,5.5644,5.4647,5.4647,12079.0],["1998-03-12",5.4647,5.4647,5.4149,5.4481,10249.0],["1998-03-13",5.4315,5.4315,5.4149,5.4149,10981.0],["1998-03-16",5.4149,5.4481,5.365,5.4481,52159.0],["1998-03-17",5.4315,5.4481,5.3817,5.4149,13543.0],["1998-03-18",5.4481,5.4813,5.4149,5.4149,5124.0],["1998-03-19",5.3983,5.4315,5.3983,5.4149,6405.0],["1998-03-20",5.4149,5.4481,5.3817,5.4315,20497.0],["1998-03-23",5.3983,5.4315,5.3817,5.4315,10432.0],["1998-03-24",5.4315,5.4813,5.4149,5.4315,11530.0],["1998-03-25",5.4481,5.5145,5.4315,5.4647,17386.0],["1998-03-26",5.4647,5.5644,5.4647,5.5311,19033.0],["1998-03-27",5.5145,5.5311,5.4647,5.5311,8968.0],["1998-03-30",5.4481,5.4481,5.3817,5.4149,9883.0],["1998-03-31",5.4149,5.5478,5.3983,5.5478,11530.0],["1998-04-01",5.5644,5.581,5.5478,5.5478,35321.0],["1998-04-02",5.5478,5.5478,5.282,5.3152,39165.0],["1998-04-03",5.3817,5.3817,5.3152,5.3651,56734.0],["1998-04-06",5.3817,5.3983,5.3817,5.3817,88944.0],["1998-04-07",5.3983,5.4149,5.3484,5.3817,56551.0],["1998-04-08",5.3817,5.3983,5.3484,5.3651,28550.0],["1998-04-09",5.3983,5.4481,5.3318,5.4481,27818.0],["1998-04-13",5.5478,5.5478,5.4647,5.5145,25622.0],["1998-04-14",5.5644,5.9132,5.5644,5.9132,114017.0],["1998-04-15",5.8467,5.8966,5.7969,5.8634,56368.0],["1998-04-16",5.8467,5.8467,5.6806,5.7139,13177.0],["1998-04-17",5.6806,5.6806,5.581,5.6474,19582.0],["1998-04-20",5.6308,5.6474,5.6308,5.6474,20497.0],["1998-04-21",5.6806,5.6973,5.581,5.6973,53257.0],["1998-04-22",5.6806,5.6806,5.6474,5.6474,40812.0],["1998-04-23",5.6474,5.7969,5.6474,5.7471,34955.0],["1998-04-24",5.8135,5.8301,5.6806,5.8301,42459.0],["1998-04-27",5.8301,5.8301,5.7471,5.7471,13543.0],["1998-04-28",5.7637,5.7637,5.7139,5.7471,12628.0],["1998-04-29",5.7471,5.8467,5.7471,5.8467,31478.0],["1998-04-30",5.88,6.644,5.88,6.6108,103402.0],["1998-05-01",6.6108,6.6108,6.2288,6.2786,58564.0],["1998-05-04",6.2122,6.2122,6.1125,6.1125,10798.0],["1998-05-05",6.0959,6.1125,5.8467,5.8467,31112.0],["1998-05-06",5.7803,5.8467,5.7803,5.8135,40995.0],["1998-05-07",5.8301,5.8301,5.7471,5.7471,4758.0],["1998-05-08",5.7803,5.7803,5.7139,5.7139,25622.0],["1998-05-11",5.7139,5.7139,5.664,5.6973,68081.0],["1998-05-12",5.6973,5.7305,5.664,5.7305,19216.0],["1998-05-13",5.6806,5.7139,5.6142,5.7139,15556.0],["1998-05-14",5.7139,5.7471,5.6806,5.7139,12079.0],["1998-05-15",5.7139,5.7305,5.7139,5.7305,2196.0],["1998-05-18",5.7305,5.7305,5.6806,5.6806,6588.0],["1998-05-19",5.6806,5.7305,5.6806,5.7305,6039.0],["1998-05-20",5.6973,5.7305,5.6973,5.7139,5124.0],["1998-05-21",5.6806,5.7803,5.6142,5.7637,24341.0],["1998-05-22",5.7637,5.7637,5.7305,5.7637,10249.0],["1998-05-26",5.7471,5.7471,5.7139,5.7139,7504.0],["1998-05-27",5.6474,5.6806,5.5478,5.5478,17386.0],["1998-05-28",5.5145,5.6142,5.5145,5.6142,8053.0],["1998-05-29",5.5976,5.6308,5.5976,5.6142,8968.0],["1998-06-01",5.5976,5.6142,5.5976,5.6142,4941.0],["1998-06-02",5.6308,5.7139,5.6308,5.6973,26720.0],["1998-06-03",5.664,5.7969,5.664,5.7803,25256.0],["1998-06-04",5.8467,5.963,5.8467,5.963,24524.0],["1998-06-05",5.9796,6.1125,5.9796,6.1125,15373.0],["1998-06-08",6.1125,6.1125,6.0959,6.0959,13360.0],["1998-06-09",6.0959,6.1125,6.0959,6.0959,8053.0],["1998-06-10",6.0759,6.0759,5.9261,5.9927,41544.0],["1998-06-11",5.9261,5.976,5.8429,5.8595,9883.0],["1998-06-12",5.8595,5.9261,5.6598,5.7263,29282.0],["1998-06-15",5.7097,5.7596,5.6598,5.7097,21595.0],["1998-06-16",5.7097,5.7263,5.6931,5.7263,11530.0],["1998-06-17",5.7596,5.8262,5.7596,5.8262,6588.0],["1998-06-18",5.8262,5.9594,5.7929,5.9261,24707.0],["1998-06-19",5.9927,5.9927,5.8595,5.976,28916.0],["1998-06-22",5.9927,6.026,5.9927,6.026,3477.0],["1998-06-23",5.9927,6.1092,5.9927,6.0926,10981.0],["1998-06-24",6.1259,6.3256,6.1259,6.259,29648.0],["1998-06-25",6.259,6.4588,6.259,6.4588,28733.0],["1998-06-26",6.3922,6.4588,6.3922,6.4255,39714.0],["1998-06-29",6.4088,6.4588,6.4088,6.4588,30380.0],["1998-06-30",6.4255,6.4255,6.3589,6.3922,25622.0],["1998-07-01",6.3922,6.3922,6.3256,6.3256,12079.0],["1998-07-02",6.259,6.2923,6.1924,6.1924,12079.0],["1998-07-06",6.1924,6.2923,6.0759,6.2923,51610.0],["1998-07-07",6.259,6.3756,6.2257,6.3756,35687.0],["1998-07-08",6.3589,6.3589,6.2091,6.2757,8053.0],["1998-07-09",6.2923,6.4255,6.259,6.4255,92421.0],["1998-07-10",6.3922,6.3922,6.3173,6.3589,19033.0],["1998-07-13",6.3589,6.3589,6.309,6.309,16471.0],["1998-07-14",6.3256,6.3256,6.2257,6.2923,14092.0],["1998-07-15",6.259,6.3922,6.259,6.3922,38799.0],["1998-07-16",6.3922,6.4255,6.3589,6.4255,204242.0],["1998-07-17",6.3922,6.3922,6.3256,6.3922,50511.0],["1998-07-20",6.3589,6.3756,6.1259,6.1758,62956.0],["1998-07-21",6.2091,6.259,6.1425,6.259,65518.0],["1998-07-22",6.2091,6.2091,5.8928,6.0093,201131.0],["1998-07-23",5.9927,6.0093,5.5932,5.5932,112370.0],["1998-07-24",5.6098,5.6098,5.5266,5.5266,120605.0],["1998-07-27",5.5932,5.6598,5.5266,5.6598,128475.0],["1998-07-28",5.6931,5.7596,5.6598,5.7596,28001.0],["1998-07-29",5.8262,6.0593,5.8262,6.026,26903.0],["1998-07-30",6.0926,6.2757,6.0593,6.1924,77048.0],["1998-07-31",6.2257,6.2757,6.2257,6.259,107611.0],["1998-08-03",6.259,6.259,6.0926,6.0926,28367.0],["1998-08-04",6.1259,6.1425,6.0426,6.0759,64969.0],["1998-08-05",6.0926,6.3922,6.0426,6.3589,59845.0],["1998-08-06",6.3589,6.8916,6.3589,6.8583,129390.0],["1998-08-07",6.8583,7.1246,6.7584,7.0581,89310.0],["1998-08-10",7.0581,7.0581,6.9582,6.9748,101938.0],["1998-08-11",6.9249,6.9249,6.592,6.7251,67166.0],["1998-08-12",6.7251,6.7251,6.5587,6.6918,23426.0],["1998-08-13",6.7085,6.7085,6.5254,6.542,16288.0],["1998-08-14",6.5753,6.7085,6.4921,6.4921,147691.0],["1998-08-17",6.5254,6.592,6.4921,6.592,12079.0],["1998-08-18",6.5587,6.8084,6.5587,6.8084,70460.0],["1998-08-19",6.825,6.8416,6.7251,6.7584,50328.0],["1998-08-20",6.6918,6.7251,6.5753,6.7251,47034.0],["1998-08-21",6.6585,6.6585,6.3589,6.4921,40080.0],["1998-08-24",6.4754,6.4754,6.2091,6.2257,48864.0],["1998-08-25",6.2091,6.3589,6.0926,6.0926,22511.0],["1998-08-26",6.026,6.1259,6.026,6.1259,21412.0],["1998-08-27",6.0593,6.0926,5.976,5.976,22145.0],["1998-08-28",5.9427,5.9427,5.5932,5.8262,59662.0],["1998-08-31",5.8262,5.8262,5.4933,5.4933,32027.0],["1998-09-01",5.7596,5.7929,5.6098,5.6098,50877.0],["1998-09-02",5.5432,5.5599,5.5432,5.5599,31844.0],["1998-09-03",5.4933,5.4933,5.3268,5.3601,60394.0],["1998-09-04",5.3934,5.4267,5.3601,5.3601,28733.0],["1998-09-08",5.4267,5.46,5.2935,5.3102,40263.0],["1998-09-09",5.3429,5.4598,5.3429,5.4431,24524.0],["1998-09-10",5.4097,5.4097,5.3429,5.3429,4941.0],["1998-09-11",5.4097,5.4765,5.3763,5.4765,39714.0],["1998-09-14",5.4431,5.6101,5.4431,5.6101,17020.0],["1998-09-15",5.6101,5.6768,5.5099,5.5433,72290.0],["1998-09-16",5.4765,5.56,5.4765,5.5433,6588.0],["1998-09-17",5.6101,6.0442,5.5767,5.9607,43191.0],["1998-09-18",6.111,6.5451,6.0943,6.5451,46119.0],["1998-09-21",6.5117,6.5117,6.1444,6.1444,76682.0],["1998-09-22",6.1443,7.0794,6.111,6.6119,113285.0],["1998-09-23",6.5451,6.5952,6.5451,6.5618,40080.0],["1998-09-24",6.5952,6.6285,6.2779,6.2779,50328.0],["1998-09-25",6.2111,6.2445,6.111,6.2445,11713.0],["1998-09-28",6.2445,6.4449,6.1777,6.4449,49047.0],["1998-09-29",6.4115,6.4115,6.1777,6.1944,24158.0],["1998-09-30",6.2445,6.2445,6.0776,6.1444,75401.0],["1998-10-01",6.111,6.1944,6.0776,6.111,40080.0],["1998-10-02",6.0776,6.3447,6.0108,6.3447,40080.0],["1998-10-05",6.3113,6.3113,6.2111,6.2111,11713.0],["1998-10-06",6.1777,6.1777,5.8939,5.9774,31844.0],["1998-10-07",6.0442,6.2111,6.0108,6.2111,27452.0],["1998-10-08",6.1777,6.1777,5.777,6.0442,49596.0],["1998-10-09",5.9774,6.3781,5.9774,6.3614,67715.0],["1998-10-12",6.3614,6.4365,6.2779,6.3113,31112.0],["1998-10-13",6.2779,6.2779,6.0776,6.0776,6588.0],["1998-10-14",6.0609,6.1777,5.9774,6.161,23426.0],["1998-10-15",6.1443,6.1777,5.944,5.944,14275.0],["1998-10-16",5.8772,6.0442,5.8772,6.0442,14458.0],["1998-10-19",6.111,6.4449,6.111,6.3447,64054.0],["1998-10-20",6.4115,6.4115,6.1777,6.3113,40263.0],["1998-10-21",6.2445,6.3948,6.2278,6.2445,34589.0],["1998-10-22",6.2779,6.2779,6.2111,6.2111,14641.0],["1998-10-23",6.2111,6.4783,6.2111,6.4115,37335.0],["1998-10-26",6.4115,6.4115,6.3447,6.4115,38433.0],["1998-10-27",6.4115,6.4115,6.2946,6.2946,6771.0],["1998-10-28",6.3614,6.3614,6.3113,6.3447,27818.0],["1998-10-29",6.3113,6.3447,6.2445,6.3113,15007.0],["1998-10-30",6.3781,6.4115,6.3113,6.4115,88212.0],["1998-11-02",6.4115,6.4115,6.3948,6.3948,25988.0],["1998-11-03",6.4115,6.4115,6.3447,6.3614,48681.0],["1998-11-04",6.3614,6.3614,6.2946,6.3614,14641.0],["1998-11-05",6.2946,6.3614,6.2779,6.3447,21962.0],["1998-11-06",6.2779,6.3447,6.2779,6.3447,14458.0],["1998-11-09",6.3447,6.3447,6.2445,6.2445,14092.0],["1998-11-10",6.2612,6.3781,6.1443,6.2445,37701.0],["1998-11-11",6.2445,6.2445,6.1944,6.2111,21412.0],["1998-11-12",6.161,6.161,6.0275,6.1444,16837.0],["1998-11-13",6.1276,6.1777,6.0776,6.111,5490.0],["1998-11-16",6.0776,6.0776,5.944,5.9941,8602.0],["1998-11-17",5.9941,5.9941,5.8271,5.9273,21046.0],["1998-11-18",5.8772,6.0442,5.8104,6.0442,10249.0],["1998-11-19",6.0442,6.1443,5.8772,5.944,61126.0],["1998-11-20",5.944,5.944,5.8104,5.8772,44838.0],["1998-11-23",5.8772,5.8772,5.5433,5.56,58381.0],["1998-11-24",5.3596,5.6768,5.3596,5.6768,60028.0],["1998-11-25",5.6768,5.8104,5.5767,5.777,84003.0],["1998-11-27",5.8438,5.8605,5.8438,5.8605,2928.0],["1998-11-30",5.8772,6.0108,5.8605,6.0108,18118.0],["1998-12-01",6.111,6.2111,6.0108,6.111,26354.0],["1998-12-02",6.1277,6.1277,5.9273,5.944,8785.0],["1998-12-03",6.0108,6.111,5.944,6.0108,30746.0],["1998-12-04",6.2445,6.5117,6.2445,6.4783,127926.0],["1998-12-07",6.5451,6.5451,6.1777,6.2779,40446.0],["1998-12-08",6.2445,6.3781,6.2445,6.3447,49047.0],["1998-12-09",6.3775,6.4779,6.3608,6.3608,43557.0],["1998-12-10",6.3775,6.3943,6.2603,6.3273,26537.0],["1998-12-11",6.3273,6.4277,6.3273,6.3943,40995.0],["1998-12-14",6.411,6.4612,6.3273,6.344,24524.0],["1998-12-15",6.3775,6.4277,6.344,6.4277,13543.0],["1998-12-16",6.4612,6.6621,6.2938,6.6621,47766.0],["1998-12-17",6.6286,6.6956,6.5951,6.6956,62224.0],["1998-12-18",6.7123,7.0303,6.7123,6.9634,64054.0],["1998-12-21",7.2312,7.3316,7.1642,7.2312,70826.0],["1998-12-22",7.2647,7.2982,7.1308,7.1475,35870.0],["1998-12-23",7.2145,7.566,7.181,7.3651,53806.0],["1998-12-24",7.3651,7.3651,7.2312,7.2312,2013.0],["1998-12-28",7.2982,7.2982,7.2312,7.2479,12628.0],["1998-12-29",7.2312,7.3986,7.2312,7.3484,4575.0],["1998-12-30",7.3484,7.3484,7.2982,7.2982,14641.0],["1998-12-31",7.2814,7.6832,7.2814,7.6832,77963.0],["1999-01-04",7.6999,8.1016,7.6999,8.0347,198020.0],["1999-01-05",8.0347,8.0347,7.8924,7.9008,34589.0],["1999-01-06",7.8673,8.0179,7.6999,7.6999,60028.0],["1999-01-07",7.6329,7.6329,7.0973,7.181,41361.0],["1999-01-08",7.181,7.181,6.7792,6.9634,69179.0],["1999-01-11",6.9634,7.1642,6.796,7.1642,71924.0],["1999-01-12",7.1642,7.1642,6.9299,7.0806,24707.0],["1999-01-13",7.0136,7.1642,6.9801,7.1642,38799.0],["1999-01-14",7.1475,7.1977,7.0638,7.1308,37152.0],["1999-01-15",7.0638,7.1642,6.9634,7.1475,37518.0],["1999-01-19",7.0471,7.0638,6.9969,6.9969,21412.0],["1999-01-20",7.0136,7.0638,6.9634,6.9634,38616.0],["1999-01-21",6.8964,6.9634,6.8964,6.9634,13177.0],["1999-01-22",6.9634,6.9634,6.8629,6.9466,17935.0],["1999-01-25",6.8797,6.8797,6.4947,6.7793,31112.0],["1999-01-26",6.7625,6.796,6.6956,6.7123,27269.0],["1999-01-27",6.6286,6.6286,6.5114,6.5616,25988.0],["1999-01-28",6.6956,6.6956,6.4947,6.5951,38433.0],["1999-01-29",6.5616,6.7625,6.4947,6.7625,18118.0],["1999-02-01",6.6956,6.6956,6.4612,6.5449,21595.0],["1999-02-02",6.5449,6.9634,6.4277,6.796,43191.0],["1999-02-03",6.729,6.729,6.4947,6.5951,16288.0],["1999-02-04",6.5282,6.5282,6.026,6.1767,51244.0],["1999-02-05",6.093,6.1934,6.093,6.1599,32027.0],["1999-02-08",6.1599,6.3608,6.1599,6.3608,29648.0],["1999-02-09",6.3608,6.3608,6.026,6.2771,44289.0],["1999-02-10",6.2771,6.2771,6.1264,6.1432,37152.0],["1999-02-11",6.1432,6.2269,6.1432,6.1934,48315.0],["1999-02-12",6.1599,6.1599,5.6745,5.6745,69179.0],["1999-02-16",5.6912,5.7247,5.5406,5.6075,82722.0],["1999-02-17",5.5908,5.5908,5.2225,5.3564,85284.0],["1999-02-18",5.3564,5.4067,5.323,5.3564,36786.0],["1999-02-19",5.3564,5.4234,5.256,5.256,45387.0],["1999-02-22",5.256,5.323,5.256,5.256,118592.0],["1999-02-23",5.256,5.3397,5.256,5.3397,22694.0],["1999-02-24",5.3564,5.4234,5.2728,5.2728,37518.0],["1999-02-25",5.2727,5.3564,5.1891,5.3564,16471.0],["1999-02-26",5.1556,5.256,5.1556,5.2225,26537.0],["1999-03-01",5.2727,5.323,5.256,5.323,33857.0],["1999-03-02",5.3564,5.3564,5.2225,5.2225,24158.0],["1999-03-03",5.2895,5.2895,5.0886,5.1388,34589.0],["1999-03-04",5.2058,5.323,5.0886,5.2728,49230.0],["1999-03-05",5.0886,5.323,5.0886,5.1556,69179.0],["1999-03-08",5.2225,5.323,5.1556,5.2895,63139.0],["1999-03-09",5.2225,5.2895,5.2225,5.2895,28367.0],["1999-03-10",5.3056,5.3392,5.272,5.3224,16654.0],["1999-03-11",5.356,5.5071,5.356,5.356,31844.0],["1999-03-12",5.3728,5.5575,5.3728,5.4063,28550.0],["1999-03-15",5.4063,5.4399,5.3392,5.4399,20863.0],["1999-03-16",5.4063,5.4903,5.4063,5.4399,54172.0],["1999-03-17",5.3728,5.4735,5.3392,5.4735,93336.0],["1999-03-18",5.4735,5.5407,5.4399,5.5071,27086.0],["1999-03-19",5.5742,5.675,5.5407,5.591,15739.0],["1999-03-22",5.5742,5.6078,5.5407,5.5407,15922.0],["1999-03-23",5.5071,5.5239,5.4903,5.5239,25805.0],["1999-03-24",5.5071,5.5575,5.4063,5.4063,29465.0],["1999-03-25",5.3728,5.4735,5.3728,5.4567,16837.0],["1999-03-26",5.3896,5.4735,5.3728,5.4063,9883.0],["1999-03-29",5.4735,5.6078,5.4735,5.5407,10432.0],["1999-03-30",5.5407,5.7086,5.5407,5.675,19582.0],["1999-03-31",5.7757,5.8429,5.675,5.675,63688.0],["1999-04-01",5.675,5.6834,5.5742,5.6078,12994.0],["1999-04-05",5.7086,5.8597,5.7086,5.8429,33491.0],["1999-04-06",5.7757,5.8765,5.7757,5.8765,12994.0],["1999-04-07",5.8429,5.8429,5.7421,5.7925,66251.0],["1999-04-08",5.7757,5.8429,5.7421,5.7757,110906.0],["1999-04-09",5.7757,5.7757,5.6414,5.7086,96631.0],["1999-04-12",5.7086,5.7086,5.5071,5.5239,91506.0],["1999-04-13",5.5239,5.5575,5.3392,5.3392,51976.0],["1999-04-14",5.3392,6.1115,5.3392,6.1115,104866.0],["1999-04-15",6.1451,6.313,6.1451,6.1955,19033.0],["1999-04-16",6.2794,6.3802,6.2123,6.2458,33308.0],["1999-04-19",6.1787,6.5145,6.1787,6.2626,44655.0],["1999-04-20",6.313,6.313,5.9772,6.0108,39165.0],["1999-04-21",6.0444,6.1451,5.9772,6.0276,45387.0],["1999-04-22",6.0779,6.1115,5.8429,5.8765,34406.0],["1999-04-23",5.8765,6.0779,5.8093,6.0779,22694.0],["1999-04-26",6.0108,6.1451,5.9436,6.0108,23426.0],["1999-04-27",5.994,6.1787,5.994,6.0612,46119.0],["1999-04-28",6.0444,6.2123,6.0108,6.0444,37701.0],["1999-04-29",6.0779,6.1115,6.0108,6.0444,18484.0],["1999-04-30",6.0444,6.1115,6.0444,6.0779,14458.0],["1999-05-03",6.036,6.0612,5.91,5.91,13726.0],["1999-05-04",5.8429,6.0444,5.8429,6.0108,10615.0],["1999-05-05",6.0779,6.0779,5.8429,5.8429,17569.0],["1999-05-06",5.8933,6.0779,5.8933,6.0779,20131.0],["1999-05-07",6.0779,6.1115,5.9436,6.0108,18850.0],["1999-05-10",6.0779,6.2794,6.0444,6.2458,62773.0],["1999-05-11",6.313,6.4137,6.2458,6.313,21595.0],["1999-05-12",6.313,6.313,6.1115,6.1619,12811.0],["1999-05-13",6.2291,6.2794,6.1787,6.2458,21412.0],["1999-05-14",6.2458,6.2794,6.2123,6.2626,9151.0],["1999-05-17",6.2626,6.2626,6.0108,6.1115,11713.0],["1999-05-18",6.1115,6.1451,6.0108,6.0108,2562.0],["1999-05-19",6.0612,6.1115,6.0108,6.0444,7137.0],["1999-05-20",6.1115,6.1283,6.0779,6.0779,16471.0],["1999-05-21",6.0779,6.1451,5.91,6.0444,15739.0],["1999-05-24",6.1115,6.1451,5.9772,5.994,8053.0],["1999-05-25",6.0108,6.1787,6.0108,6.0444,12628.0],["1999-05-26",6.0444,6.0444,5.8093,5.91,65152.0],["1999-05-27",5.9772,6.2123,5.9436,6.2123,51060.0],["1999-05-28",6.2794,6.4473,6.1451,6.1451,20680.0],["1999-06-01",6.1787,6.3466,6.1787,6.313,16471.0],["1999-06-02",6.3466,6.3466,6.0444,6.0779,53806.0],["1999-06-03",6.0779,6.1115,5.6414,5.7757,125181.0],["1999-06-04",5.8093,6.0444,5.8093,6.0108,8419.0],["1999-06-07",6.0444,6.2123,5.9772,6.2123,17020.0],["1999-06-08",6.2458,6.4473,6.1451,6.3969,47949.0],["1999-06-09",6.3626,6.4299,6.3626,6.4131,27086.0],["1999-06-10",6.4299,6.4468,6.127,6.228,36969.0],["1999-06-11",6.2111,6.3458,6.2111,6.3289,16105.0],["1999-06-14",6.1606,6.1943,5.9586,5.9586,29648.0],["1999-06-15",5.8913,6.0596,5.824,5.8576,45387.0],["1999-06-16",5.8576,6.0596,5.8576,5.925,29465.0],["1999-06-17",5.9923,6.0933,5.9923,6.0765,8419.0],["1999-06-18",6.4299,6.4299,6.2785,6.3794,107611.0],["1999-06-21",6.3289,6.3626,6.2953,6.3289,11896.0],["1999-06-22",6.3963,6.5309,6.3963,6.5141,17386.0],["1999-06-23",6.5814,6.6488,6.4636,6.5983,22877.0],["1999-06-24",6.5983,6.6319,6.3289,6.3458,28367.0],["1999-06-25",6.3289,6.3289,6.026,6.2616,43008.0],["1999-06-28",6.2953,6.3963,6.2953,6.3626,33857.0],["1999-06-29",6.3626,6.3626,6.1943,6.1943,24707.0],["1999-06-30",6.1943,6.1943,5.3527,5.3863,201314.0],["1999-07-01",5.4873,6.2616,5.4873,6.2616,118958.0],["1999-07-02",6.2616,6.3289,6.1606,6.2953,52525.0],["1999-07-06",6.3289,6.3626,6.2616,6.2616,17203.0],["1999-07-07",6.2616,6.3963,6.2616,6.2785,33857.0],["1999-07-08",6.3458,6.4636,6.2616,6.3963,18667.0],["1999-07-09",6.4636,6.4804,6.2785,6.3458,16471.0],["1999-07-12",6.2953,6.3626,6.2953,6.3458,7870.0],["1999-07-13",6.3458,6.3458,6.2785,6.2785,10615.0],["1999-07-14",6.2111,6.2111,6.1185,6.1943,8236.0],["1999-07-15",6.127,6.1943,6.026,6.1943,13909.0],["1999-07-16",6.3963,6.5141,6.3289,6.4973,34772.0],["1999-07-19",6.5646,6.5646,6.3626,6.4636,23243.0],["1999-07-20",6.4468,6.4636,6.3963,6.4636,32210.0],["1999-07-21",6.4636,6.4636,6.3794,6.4299,8053.0],["1999-07-22",6.3626,6.4299,6.1943,6.4299,14641.0],["1999-07-23",6.4299,6.4299,6.2616,6.3289,23426.0],["1999-07-26",6.3963,6.4636,6.3289,6.4636,16105.0],["1999-07-27",6.4636,6.4973,6.3963,6.4636,28367.0],["1999-07-28",6.5646,6.6824,6.5309,6.6656,29648.0],["1999-07-29",6.6656,6.7329,6.6151,6.6488,29831.0],["1999-07-30",6.6151,6.6151,6.3963,6.3963,85833.0],["1999-08-02",6.4299,6.4973,6.2953,6.3626,19399.0],["1999-08-03",6.1943,6.228,6.1943,6.1943,26171.0],["1999-08-04",6.127,6.1943,5.8913,6.0933,66251.0],["1999-08-05",6.0596,6.2111,5.9923,6.2111,45387.0],["1999-08-06",6.228,6.228,5.9586,6.026,53623.0],["1999-08-09",5.9586,5.9586,5.824,5.824,34589.0],["1999-08-10",5.8913,5.9586,5.7567,5.7735,43008.0],["1999-08-11",5.7768,6.3323,5.7398,6.1101,30779.0],["1999-08-12",6.1101,6.1101,5.8879,5.962,17969.0],["1999-08-13",6.2212,6.2583,5.999,6.1842,26953.0],["1999-08-16",6.2212,6.3323,6.2212,6.3138,10149.0],["1999-08-17",6.3693,6.3693,6.3138,6.3323,7653.0],["1999-08-18",6.3138,6.3693,6.2583,6.2768,22960.0],["1999-08-19",6.2583,6.2583,6.0731,6.1472,12977.0],["1999-08-20",6.1842,6.3323,6.1842,6.2582,6988.0],["1999-08-23",6.3323,6.4434,6.3323,6.3693,25289.0],["1999-08-24",6.3693,6.7026,6.3693,6.7026,59230.0],["1999-08-25",6.6286,6.7767,6.6286,6.7582,20464.0],["1999-08-26",6.7767,6.7767,6.5175,6.6656,32110.0],["1999-08-27",6.6656,6.7211,6.3693,6.3693,14807.0],["1999-08-30",6.3323,6.3693,6.0731,6.0916,15473.0],["1999-08-31",6.0916,6.2953,5.999,6.0731,24624.0],["1999-09-01",6.1472,6.3323,6.0731,6.2212,33608.0],["1999-09-02",6.2212,6.2583,6.1472,6.1472,26620.0],["1999-09-03",6.2212,6.2583,6.0731,6.1101,9483.0],["1999-09-07",6.1472,6.2212,5.999,5.999,8485.0],["1999-09-08",6.054,6.054,5.794,5.8683,15140.0],["1999-09-09",5.9426,5.9426,5.794,5.8126,19965.0],["1999-09-10",5.8869,5.9426,5.7569,5.9054,37767.0],["1999-09-13",5.9426,6.0911,5.9054,6.0911,15473.0],["1999-09-14",6.1654,6.2397,6.0911,6.1283,21462.0],["1999-09-15",6.2026,6.2397,5.9797,5.9983,7653.0],["1999-09-16",6.0169,6.0169,5.6455,5.6826,19300.0],["1999-09-17",5.6455,5.7012,5.6083,5.6826,24291.0],["1999-09-20",5.7197,5.7569,5.534,5.6454,21795.0],["1999-09-21",5.6455,5.6455,5.534,5.6083,9983.0],["1999-09-22",5.6826,5.6826,5.4969,5.5526,8818.0],["1999-09-23",5.5712,5.6083,5.274,5.274,11813.0],["1999-09-24",5.3483,5.3855,5.1626,5.1998,20631.0],["1999-09-27",5.274,5.3483,5.2369,5.2555,21962.0],["1999-09-28",5.1998,5.2555,5.1998,5.2183,38932.0],["1999-09-29",5.274,5.2926,5.2369,5.2555,8485.0],["1999-09-30",5.2555,5.3112,5.2369,5.274,52075.0],["1999-10-01",5.274,5.274,5.2369,5.274,16970.0],["1999-10-04",5.3112,5.404,5.2369,5.274,23293.0],["1999-10-05",5.274,5.274,5.1998,5.2369,18634.0],["1999-10-06",5.2369,5.2369,5.0883,5.1998,15140.0],["1999-10-07",5.274,5.274,5.1255,5.1998,12811.0],["1999-10-08",5.1998,5.1998,5.0512,5.0883,10315.0],["1999-10-11",5.274,5.274,5.1255,5.1998,25955.0],["1999-10-12",5.1626,5.274,4.9769,4.9769,37102.0],["1999-10-13",5.0141,5.0141,4.6798,4.8283,77364.0],["1999-10-14",4.7912,4.7912,4.7355,4.7355,3827.0],["1999-10-15",4.7541,4.8283,4.6798,4.6798,26121.0],["1999-10-18",4.7541,4.7912,4.5684,4.6426,15806.0],["1999-10-19",4.6426,4.6798,4.1969,4.1969,78529.0],["1999-10-20",4.1969,4.2155,3.7884,3.937,494134.0],["1999-10-21",3.937,4.2712,3.937,4.1227,321936.0],["1999-10-22",4.1598,4.1598,3.9741,4.0484,157724.0],["1999-10-25",4.0855,4.1041,3.9741,3.9741,135263.0],["1999-10-26",4.0484,4.0484,3.8627,3.8627,74536.0],["1999-10-27",3.937,3.9741,3.8998,3.937,189668.0],["1999-10-28",3.9741,4.1598,3.9741,4.1412,68214.0],["1999-10-29",4.1969,4.3084,4.1598,4.1784,158389.0],["1999-11-01",4.0855,4.3084,4.0112,4.2341,51244.0],["1999-11-02",4.3084,4.5312,4.3084,4.4569,55070.0],["1999-11-03",4.4569,4.6798,4.4569,4.6798,41760.0],["1999-11-04",4.7541,5.0512,4.6426,4.6426,64554.0],["1999-11-05",4.7169,5.0883,4.7169,5.0883,73538.0],["1999-11-08",5.0883,5.3855,4.9769,5.3483,92505.0],["1999-11-09",5.274,5.3298,4.9769,5.0141,43923.0],["1999-11-10",5.0883,5.0883,4.7169,4.9026,55569.0],["1999-11-11",4.9026,5.0141,4.7541,4.7541,28949.0],["1999-11-12",4.7541,5.0141,4.7541,5.0141,21629.0],["1999-11-15",5.0512,5.0512,4.9398,4.9583,37102.0],["1999-11-16",5.0326,5.1998,5.0326,5.1998,45088.0],["1999-11-17",5.1255,5.144,5.0512,5.144,19965.0],["1999-11-18",5.1626,5.274,5.144,5.274,30613.0],["1999-11-19",5.274,5.274,5.014,5.0326,25622.0],["1999-11-22",5.0512,5.0512,4.8283,4.8283,29615.0],["1999-11-23",4.8469,4.9026,4.7541,4.8098,79195.0],["1999-11-24",4.7541,4.7541,4.6055,4.6055,34107.0],["1999-11-26",4.6055,4.6798,4.6055,4.6241,23625.0],["1999-11-29",4.5684,4.6426,4.4569,4.5126,61226.0],["1999-11-30",4.4569,4.4569,4.4198,4.4569,66716.0],["1999-12-01",4.3827,4.4569,4.3641,4.4198,49413.0],["1999-12-02",4.4198,4.4569,4.4012,4.4384,66716.0],["1999-12-03",4.4198,4.4569,4.2712,4.3084,44089.0],["1999-12-06",4.3827,4.6798,4.3084,4.6426,221112.0],["1999-12-07",4.6426,4.8283,4.6055,4.6798,58231.0],["1999-12-08",4.6977,4.8095,4.6231,4.735,43757.0],["1999-12-09",4.7722,4.8468,4.6604,4.679,48748.0],["1999-12-10",4.6604,4.735,4.6231,4.6418,37934.0],["1999-12-13",4.7722,4.7722,4.679,4.7722,54904.0],["1999-12-14",4.7722,4.7722,4.6977,4.7722,37268.0],["1999-12-15",4.7722,4.7722,4.6977,4.7163,54737.0],["1999-12-16",4.8282,4.8282,4.735,4.7536,72540.0],["1999-12-17",4.7909,4.7909,4.6977,4.6977,57899.0],["1999-12-20",4.7722,4.8468,4.7722,4.8095,25955.0],["1999-12-21",4.7722,4.8468,4.6977,4.8282,59895.0],["1999-12-22",4.8655,4.8841,4.6231,4.6604,49580.0],["1999-12-23",4.7163,4.735,4.6231,4.6231,24457.0],["1999-12-27",4.4367,4.6231,4.4367,4.5858,74037.0],["1999-12-28",4.5485,4.7536,4.5485,4.6371,47750.0],["1999-12-29",4.6977,4.7722,4.6977,4.7536,31778.0],["1999-12-30",4.735,4.8468,4.6977,4.6977,33774.0],["1999-12-31",4.6231,4.6977,4.5858,4.6977,34606.0],["2000-01-03",4.6231,4.6418,4.3062,4.4367,85850.0],["2000-01-04",4.4181,4.474,4.3621,4.3621,25455.0],["2000-01-05",4.4367,4.4367,4.3248,4.3248,25622.0],["2000-01-06",4.3062,4.3808,4.1384,4.2876,104484.0],["2000-01-07",4.2503,4.6231,4.2503,4.5858,21795.0],["2000-01-10",4.6604,4.7722,4.6231,4.6604,32443.0],["2000-01-11",4.735,4.735,4.6604,4.6604,12478.0],["2000-01-12",4.735,4.735,4.6604,4.7163,16970.0],["2000-01-13",4.6418,4.7722,4.6231,4.6977,30447.0],["2000-01-14",4.6604,4.735,4.6231,4.735,5990.0],["2000-01-18",4.7536,4.7722,4.6604,4.6604,27951.0],["2000-01-19",4.5858,4.679,4.5113,4.679,31944.0],["2000-01-20",4.6418,4.6604,4.4367,4.5113,59230.0],["2000-01-21",4.4367,4.5113,4.4181,4.5113,26786.0],["2000-01-24",4.3621,4.474,4.2876,4.2876,29615.0],["2000-01-25",4.2876,4.2876,4.1384,4.1384,215955.0],["2000-01-26",4.0639,4.213,4.0639,4.1011,57566.0],["2000-01-27",4.1011,4.1757,4.0266,4.0639,103319.0],["2000-01-28",3.9893,4.0639,3.952,3.9893,116795.0],["2000-01-31",3.9707,3.9707,3.952,3.952,26454.0],["2000-02-01",3.9147,3.952,3.8774,3.9147,51244.0],["2000-02-02",3.9147,4.3621,3.9147,4.1757,56401.0],["2000-02-03",4.1384,4.1757,4.0452,4.0639,61725.0],["2000-02-04",4.0452,4.1198,3.9147,4.1198,54405.0],["2000-02-07",4.1757,4.1757,3.9147,3.9147,43258.0],["2000-02-08",3.952,4.0266,3.8961,3.8961,45753.0],["2000-02-09",3.8961,4.2503,3.8961,4.213,49413.0],["2000-02-10",4.1384,4.1757,4.0639,4.0639,25788.0],["2000-02-11",4.0639,4.0825,4.0639,4.0639,17636.0],["2000-02-14",4.0639,4.3994,4.0639,4.2876,18967.0],["2000-02-15",4.2876,4.3248,4.1757,4.3248,18468.0],["2000-02-16",4.3248,4.3621,4.213,4.213,9650.0],["2000-02-17",4.213,4.3062,4.1011,4.2316,29781.0],["2000-02-18",4.2503,4.2876,4.1384,4.1757,19466.0],["2000-02-22",4.1757,4.2316,4.1384,4.1757,26786.0],["2000-02-23",4.1757,4.1944,4.0639,4.0639,19133.0],["2000-02-24",4.0639,4.0639,3.9893,4.0079,25788.0],["2000-02-25",4.0452,4.0452,4.0079,4.0079,25123.0],["2000-02-28",4.0639,4.1757,4.0079,4.1571,14475.0],["2000-02-29",4.1011,4.2689,4.0639,4.2316,27951.0],["2000-03-01",4.1757,4.2503,4.0639,4.213,42259.0],["2000-03-02",4.1571,4.1757,4.1384,4.1384,8319.0],["2000-03-03",4.0639,4.1384,4.0639,4.1011,36270.0],["2000-03-06",4.1384,4.2503,4.0266,4.1384,20963.0],["2000-03-07",4.1384,4.1757,4.1198,4.1571,5990.0],["2000-03-08",4.175,4.175,4.0814,4.0814,37601.0],["2000-03-09",4.0814,4.1938,4.0814,4.175,27286.0],["2000-03-10",4.1563,4.1563,3.9317,3.9317,21795.0],["2000-03-13",3.9129,3.9129,3.707,3.7444,42925.0],["2000-03-14",3.8193,4.0065,3.7444,3.8755,18468.0],["2000-03-15",3.8193,3.838,3.6321,3.6695,13476.0],["2000-03-16",3.5947,3.8193,3.5947,3.8006,24790.0],["2000-03-17",3.7444,4.0065,3.7444,3.9317,19300.0],["2000-03-20",3.9129,4.1189,3.9129,4.0814,24457.0],["2000-03-21",4.1189,4.1189,3.8942,4.0253,28949.0],["2000-03-22",4.0253,4.0253,3.4636,3.6883,38932.0],["2000-03-23",3.7444,3.7819,3.5572,3.6134,17969.0],["2000-03-24",3.6883,3.7819,3.6508,3.7444,17802.0],["2000-03-27",3.7444,3.8193,3.7444,3.7819,47417.0],["2000-03-28",3.7444,3.7444,3.5947,3.5947,87181.0],["2000-03-29",3.5198,3.6695,3.501,3.6508,66051.0],["2000-03-30",3.707,3.707,3.5947,3.5947,33109.0],["2000-03-31",3.6321,3.6695,3.5947,3.5947,64221.0],["2000-04-03",3.5947,3.8193,3.5947,3.8193,25955.0],["2000-04-04",3.8942,3.9504,3.5947,3.6695,61392.0],["2000-04-05",3.7257,3.8006,3.6134,3.6695,42758.0],["2000-04-06",3.707,3.7819,3.5572,3.6321,54904.0],["2000-04-07",3.6508,3.6883,3.5947,3.6695,28284.0],["2000-04-10",3.6321,3.7819,3.5572,3.5947,85683.0],["2000-04-11",3.5947,3.7632,3.5947,3.7632,46585.0],["2000-04-12",3.8193,3.8568,3.7444,3.838,22461.0],["2000-04-13",3.8193,3.8942,3.8193,3.8193,37268.0],["2000-04-14",3.8193,3.8942,3.6321,3.7819,70709.0],["2000-04-17",3.8568,3.8942,3.5947,3.707,75202.0],["2000-04-18",3.6321,3.707,3.5947,3.707,53573.0],["2000-04-19",3.7444,3.7819,3.6695,3.7632,31112.0],["2000-04-20",3.7632,3.838,3.6321,3.7444,94834.0],["2000-04-24",3.7819,3.8193,3.7444,3.7444,20464.0],["2000-04-25",3.7444,3.8568,3.6134,3.8568,82023.0],["2000-04-26",3.8942,3.8942,3.8006,3.8942,33109.0],["2000-04-27",3.8193,4.0065,3.8193,3.9878,8652.0],["2000-04-28",4.044,4.1938,4.0253,4.1938,69212.0],["2000-05-01",4.2312,4.2874,4.1189,4.1938,34606.0],["2000-05-02",4.1938,4.1938,4.0253,4.0253,16804.0],["2000-05-03",4.0065,4.0253,3.9878,4.0253,16638.0],["2000-05-04",3.9878,4.0253,3.9878,4.0253,5990.0],["2000-05-05",4.0627,4.0814,4.044,4.0814,31112.0],["2000-05-08",4.0814,4.1189,4.044,4.1189,22294.0],["2000-05-09",4.0814,4.1189,3.9504,3.9504,65552.0],["2000-05-10",3.9129,3.9129,3.4074,3.4823,49413.0],["2000-05-11",3.5198,3.7444,3.5198,3.5947,39265.0],["2000-05-12",3.6321,3.6695,3.5572,3.6321,31944.0],["2000-05-15",3.5947,3.8942,3.5572,3.8942,25622.0],["2000-05-16",3.8193,3.9691,3.8193,3.8942,28949.0],["2000-05-17",3.9317,3.9691,3.8942,3.9691,29781.0],["2000-05-18",3.9504,3.9504,3.8942,3.8942,11646.0],["2000-05-19",3.9129,4.044,3.9129,4.0253,13643.0],["2000-05-22",3.9691,4.044,3.9691,4.044,24790.0],["2000-05-23",4.1189,4.1189,3.9691,4.0065,27452.0],["2000-05-24",4.0065,4.1563,3.9691,4.1189,48249.0],["2000-05-25",4.1563,4.1563,4.0814,4.0814,31279.0],["2000-05-26",4.1189,4.1376,4.044,4.044,22128.0],["2000-05-30",4.0814,4.1189,4.0814,4.1189,8485.0],["2000-05-31",4.1189,4.1563,4.0814,4.0814,39265.0],["2000-06-01",4.1189,4.1189,4.0814,4.1002,26454.0],["2000-06-02",4.0814,4.1938,4.0814,4.1938,65718.0],["2000-06-05",4.1189,4.1563,4.0065,4.1376,17303.0],["2000-06-06",4.1189,4.1938,4.1189,4.1563,23293.0],["2000-06-07",4.1189,4.1938,4.0253,4.1938,56235.0],["2000-06-08",4.1563,4.1563,4.0814,4.0814,28783.0],["2000-06-09",4.0814,4.1002,3.9504,4.0065,48582.0],["2000-06-12",4.0065,4.044,3.9878,4.044,18468.0],["2000-06-13",4.0814,4.0814,3.9691,3.9691,36603.0],["2000-06-14",3.9872,3.9872,3.8555,3.9495,41427.0],["2000-06-15",3.9872,4.1,3.8743,3.9119,22793.0],["2000-06-16",3.9307,3.9307,3.7991,3.7991,43424.0],["2000-06-19",3.7991,3.9119,3.7615,3.9119,12145.0],["2000-06-20",3.8931,3.9307,3.8367,3.9119,17469.0],["2000-06-21",3.8367,3.9119,3.7991,3.8743,76033.0],["2000-06-22",3.8273,3.8555,3.611,3.7427,62723.0],["2000-06-23",3.6862,3.6862,3.5734,3.611,200981.0],["2000-06-26",3.6862,3.6862,3.5734,3.6862,12145.0],["2000-06-27",3.7239,3.7991,3.5734,3.5922,16471.0],["2000-06-28",3.6486,3.8179,3.5734,3.8179,25788.0],["2000-06-29",3.7427,3.7427,3.611,3.6298,17137.0],["2000-06-30",3.611,3.6862,3.2349,3.2396,49247.0],["2000-07-03",3.3101,3.7991,3.3101,3.7615,57067.0],["2000-07-05",3.6862,3.8367,3.6674,3.705,28450.0],["2000-07-06",3.6862,3.8367,3.6862,3.7239,21130.0],["2000-07-07",3.7991,3.8367,3.6862,3.7239,91340.0],["2000-07-10",3.7427,3.7427,3.611,3.611,9816.0],["2000-07-11",3.611,3.611,3.5358,3.5734,4492.0],["2000-07-12",3.5358,3.5734,3.4982,3.5734,5490.0],["2000-07-13",3.5358,3.5734,3.4606,3.5358,84851.0],["2000-07-14",3.4606,3.4982,3.3853,3.4229,18468.0],["2000-07-17",3.4982,3.5734,3.4606,3.5734,7154.0],["2000-07-18",3.4982,3.5546,3.3853,3.5546,21462.0],["2000-07-19",3.4794,3.6862,3.4605,3.611,96997.0],["2000-07-20",3.6298,3.6298,3.4982,3.611,132268.0],["2000-07-21",3.611,3.611,3.4982,3.611,139090.0],["2000-07-24",3.611,3.611,3.4229,3.4794,52408.0],["2000-07-25",3.4606,3.4606,3.3101,3.3853,11314.0],["2000-07-26",3.4605,3.611,3.4605,3.611,46419.0],["2000-07-27",3.6486,3.6674,3.611,3.611,9483.0],["2000-07-28",3.611,3.8179,3.5734,3.7615,53573.0],["2000-07-31",3.8367,4.0248,3.5922,4.0248,35438.0],["2000-08-01",4.0248,4.0248,3.8743,3.9307,25622.0],["2000-08-02",3.9119,4.0248,3.9119,3.9683,21629.0],["2000-08-03",3.9495,4.0624,3.7239,3.7239,25455.0],["2000-08-04",3.7239,4.0436,3.7239,3.9495,21629.0],["2000-08-07",4.0248,4.1752,4.0248,4.1376,19300.0],["2000-08-08",4.1376,4.4272,4.1376,4.2824,39930.0],["2000-08-09",4.2824,4.51,4.2824,4.51,33275.0],["2000-08-10",4.5514,4.5514,4.3859,4.3859,18301.0],["2000-08-11",4.4686,4.5307,4.3859,4.4686,20268.0],["2000-08-14",4.5307,4.5307,4.51,4.5307,19058.0],["2000-08-15",4.5514,4.5927,4.4686,4.5721,25561.0],["2000-08-16",4.5721,4.6134,4.3859,4.5514,26015.0],["2000-08-17",4.5928,4.6341,4.4686,4.5928,38115.0],["2000-08-18",4.5928,4.5928,4.5514,4.5514,5294.0],["2000-08-21",4.5721,4.5721,4.4686,4.4686,1059.0],["2000-08-22",4.3445,4.3445,4.2617,4.2617,10890.0],["2000-08-23",4.3031,4.3031,4.3031,4.3031,1815.0],["2000-08-24",4.2411,4.2824,4.2411,4.2824,605.0],["2000-08-25",4.2824,4.5514,4.0962,4.179,49913.0],["2000-08-28",4.1376,4.2204,4.0962,4.0962,24503.0],["2000-08-29",4.1376,4.3031,4.0962,4.3031,11949.0],["2000-08-30",4.2204,4.2204,4.0962,4.1169,16789.0],["2000-08-31",4.1997,4.7583,4.1997,4.6341,92111.0],["2000-09-01",4.5928,4.6548,4.51,4.6134,22990.0],["2000-09-05",4.5928,4.6341,4.5514,4.6134,37510.0],["2000-09-06",4.6134,4.6134,4.4686,4.51,22536.0],["2000-09-07",4.5507,4.6754,4.4676,4.6754,19360.0],["2000-09-08",4.6546,4.6546,4.3222,4.3222,35998.0],["2000-09-11",4.4053,4.7377,4.4053,4.7377,21175.0],["2000-09-12",4.6962,4.6962,4.4884,4.4884,27376.0],["2000-09-13",4.4053,4.4053,4.1559,4.2598,37661.0],["2000-09-14",4.1144,4.4884,4.1144,4.4261,48249.0],["2000-09-15",4.2806,4.3222,4.2598,4.2598,47341.0],["2000-09-18",4.2598,4.3637,4.2183,4.2806,26771.0],["2000-09-19",4.1975,4.1975,3.9066,3.9897,40686.0],["2000-09-20",3.9481,3.9481,3.7819,3.9481,20721.0],["2000-09-21",3.9066,3.9481,3.8858,3.9481,34636.0],["2000-09-22",3.865,4.0312,3.6572,3.9897,48400.0],["2000-09-25",3.9897,3.9897,3.5533,3.5533,29494.0],["2000-09-26",3.6157,3.865,3.5741,3.7819,54299.0],["2000-09-27",3.865,3.865,3.5533,3.5533,60803.0],["2000-09-28",3.5118,3.5741,3.5118,3.5533,31460.0],["2000-09-29",3.5949,4.239,3.5949,4.2183,58836.0],["2000-10-02",4.2183,4.2598,4.1767,4.1975,20873.0],["2000-10-03",4.1559,4.1559,4.0936,4.0936,20419.0],["2000-10-04",4.0728,4.1351,4.052,4.052,10285.0],["2000-10-05",4.052,4.1144,4.0312,4.1144,3479.0],["2000-10-06",4.0728,4.0728,3.8234,3.865,8773.0],["2000-10-09",3.8234,3.8234,3.7611,3.7611,4840.0],["2000-10-10",3.7819,3.7819,3.6988,3.6988,5748.0],["2000-10-11",3.6572,3.6572,3.5325,3.6572,19663.0],["2000-10-12",3.6988,3.7195,3.5117,3.5325,14671.0],["2000-10-13",3.5741,3.5741,3.491,3.5533,11798.0],["2000-10-16",3.5949,3.6572,3.5325,3.5325,14218.0],["2000-10-17",3.491,3.491,3.2416,3.2416,13915.0],["2000-10-18",3.2416,3.3663,3.2001,3.3663,12403.0],["2000-10-19",3.4079,3.6988,3.4079,3.6988,18150.0],["2000-10-20",3.7819,3.9897,3.7403,3.9897,42804.0],["2000-10-23",3.9897,3.9897,3.865,3.9066,15730.0],["2000-10-24",3.9066,3.9481,3.6988,3.9481,16486.0],["2000-10-25",3.865,3.9481,3.7819,3.9481,16184.0],["2000-10-26",3.9897,4.1767,3.9897,4.1559,18906.0],["2000-10-27",4.239,4.239,4.0312,4.1559,20419.0],["2000-10-30",4.2183,4.4468,4.1975,4.4468,18453.0],["2000-10-31",4.5299,4.6131,4.239,4.4053,48551.0],["2000-11-01",4.4053,4.4468,4.1975,4.2806,7714.0],["2000-11-02",4.1975,4.1975,3.7403,4.1144,23293.0],["2000-11-03",4.1559,4.3014,4.1559,4.2806,11949.0],["2000-11-06",4.3014,4.3222,4.1559,4.1767,20116.0],["2000-11-07",4.1144,4.239,4.0936,4.239,12251.0],["2000-11-08",4.1144,4.3014,4.0728,4.3014,31763.0],["2000-11-09",4.2183,4.3014,4.1975,4.3014,12251.0],["2000-11-10",4.239,4.239,4.0312,4.1144,20268.0],["2000-11-13",4.0312,4.4053,4.0312,4.4053,25108.0],["2000-11-14",4.4261,4.6131,4.3222,4.5507,27981.0],["2000-11-15",4.5715,4.6131,4.5715,4.5715,55206.0],["2000-11-16",4.4884,4.6131,4.4884,4.5715,21931.0],["2000-11-17",4.6338,4.6338,4.4053,4.4468,6655.0],["2000-11-20",4.4884,4.4884,4.2806,4.2806,14671.0],["2000-11-21",4.2806,4.2806,4.239,4.2598,5748.0],["2000-11-22",4.1767,4.1767,4.0105,4.0728,8470.0],["2000-11-24",4.0728,4.0728,4.0312,4.0312,3025.0],["2000-11-27",4.1144,4.1144,3.9066,3.9066,23595.0],["2000-11-28",3.9481,3.9689,3.865,3.865,12403.0],["2000-11-29",3.9066,4.239,3.865,4.1559,64433.0],["2000-11-30",4.1144,4.239,4.0312,4.0312,26318.0],["2000-12-01",4.052,4.0728,3.9481,4.0728,10739.0],["2000-12-04",3.9481,3.9481,3.8234,3.8442,26015.0],["2000-12-05",3.8442,4.0936,3.8338,4.0936,18604.0],["2000-12-06",4.1345,4.1554,3.8422,3.8422,14520.0],["2000-12-07",3.8839,3.8839,3.7586,3.8004,10588.0],["2000-12-08",3.8422,3.9466,3.8213,3.9466,9529.0],["2000-12-11",3.9883,4.3433,3.9257,4.3433,39930.0],["2000-12-12",4.3016,4.4686,4.2598,4.4477,32973.0],["2000-12-13",4.4268,4.5521,4.4268,4.5521,40535.0],["2000-12-14",4.5104,4.5521,4.4268,4.5521,14974.0],["2000-12-15",4.5521,4.5939,4.5521,4.5939,32216.0],["2000-12-18",4.5939,4.6357,4.5104,4.5939,26166.0],["2000-12-19",4.5104,4.6565,4.5104,4.5939,26166.0],["2000-12-20",4.5521,4.5521,4.3851,4.4268,21326.0],["2000-12-21",4.3851,4.4268,4.3433,4.4268,6504.0],["2000-12-22",4.5104,4.6357,4.5104,4.6357,13159.0],["2000-12-26",4.6357,4.6774,4.573,4.573,21478.0],["2000-12-27",4.6357,4.8445,4.6357,4.8445,55660.0],["2000-12-28",4.7609,4.928,4.7192,4.8027,45526.0],["2000-12-29",4.8027,4.8445,4.7401,4.8445,16940.0],["2001-01-02",4.7609,4.7609,4.4895,4.5939,16940.0],["2001-01-03",4.6357,4.9698,4.5939,4.9489,27830.0],["2001-01-04",4.928,4.9698,4.7609,4.8027,23293.0],["2001-01-05",4.8027,4.8445,4.7192,4.8027,13764.0],["2001-01-08",4.8027,4.9906,4.7818,4.9489,22839.0],["2001-01-09",5.0115,5.2203,5.0115,5.0115,37056.0],["2001-01-10",5.0533,5.3456,4.928,5.2621,49761.0],["2001-01-11",5.095,5.095,4.9906,5.0115,44619.0],["2001-01-12",4.928,4.928,4.6774,4.7401,23141.0],["2001-01-16",4.7401,4.9698,4.7401,4.928,21326.0],["2001-01-17",5.0115,5.0742,5.0115,5.0115,19058.0],["2001-01-18",5.0115,5.1368,4.9698,5.1368,25410.0],["2001-01-19",4.8027,4.8027,4.3224,4.7192,139150.0],["2001-01-22",4.6774,5.0115,4.6774,4.8862,47190.0],["2001-01-23",4.8654,4.8654,4.6774,4.7401,48854.0],["2001-01-24",4.6774,4.6774,4.3851,4.406,15276.0],["2001-01-25",4.3433,4.3642,3.9466,3.9466,66853.0],["2001-01-26",3.863,4.1763,3.7378,4.1763,25259.0],["2001-01-29",4.2431,4.2598,4.0927,4.2598,22234.0],["2001-01-30",4.3099,4.4101,4.2798,4.4101,58231.0],["2001-01-31",4.3433,4.7576,4.3433,4.7576,63223.0],["2001-02-01",4.7409,4.7609,4.6774,4.7242,31006.0],["2001-02-02",4.8378,4.928,4.7843,4.8879,46585.0],["2001-02-05",4.8445,4.9948,4.8445,4.928,8319.0],["2001-02-06",4.8445,4.8478,4.6774,4.8344,14823.0],["2001-02-07",4.634,4.6574,4.5104,4.634,24654.0],["2001-02-08",4.5505,4.5505,4.3433,4.5037,19360.0],["2001-02-09",4.4435,4.4435,4.1896,4.2431,35846.0],["2001-02-12",4.2264,4.2297,4.0927,4.1696,84095.0],["2001-02-13",4.2598,4.4636,4.2598,4.3099,95590.0],["2001-02-14",4.2698,4.3366,4.2297,4.3366,28738.0],["2001-02-15",4.3366,4.6707,4.3366,4.6707,20570.0],["2001-02-16",4.6707,4.6707,4.5104,4.5304,12554.0],["2001-02-20",4.5304,4.5438,4.36,4.3734,25108.0],["2001-02-21",4.2765,4.2765,4.1028,4.1028,29494.0],["2001-02-22",4.1028,4.2097,4.1028,4.1094,4689.0],["2001-02-23",4.1094,4.2565,3.9424,4.2565,28889.0],["2001-02-26",4.2564,4.3433,4.1763,4.3433,6806.0],["2001-02-27",4.2999,4.3433,4.1763,4.1763,11041.0],["2001-02-28",4.2598,4.3433,4.1763,4.1763,8016.0],["2001-03-01",4.1763,4.1763,3.9691,4.1529,13159.0],["2001-03-02",4.0861,4.1328,3.9758,4.1328,7260.0],["2001-03-05",4.0526,4.2097,4.0259,4.193,14520.0],["2001-03-06",4.0994,4.1763,4.0994,4.1763,20419.0],["2001-03-07",4.1964,4.3139,4.1964,4.23,9075.0],["2001-03-08",4.23,4.3072,4.23,4.2636,10588.0],["2001-03-09",4.1964,4.1964,4.0688,4.1628,3630.0],["2001-03-12",4.1964,4.2636,4.1125,4.1964,18301.0],["2001-03-13",4.1964,4.2468,4.1125,4.2468,7714.0],["2001-03-14",4.2602,4.3542,4.23,4.3139,7411.0],["2001-03-15",4.2367,4.2803,4.1125,4.2803,9983.0],["2001-03-16",4.3273,4.3273,3.7768,3.8607,50518.0],["2001-03-19",3.9446,4.2434,3.9446,4.2434,13159.0],["2001-03-20",4.2434,4.2803,4.1125,4.1528,10739.0],["2001-03-21",4.1125,4.1964,4.0286,4.1125,9831.0],["2001-03-22",4.0286,4.1125,3.9111,3.9111,28586.0],["2001-03-23",3.9111,4.0688,3.8775,4.0286,19511.0],["2001-03-26",3.9849,4.0756,3.9446,4.0286,16486.0],["2001-03-27",4.0286,4.1964,3.8775,4.1964,32216.0],["2001-03-28",4.1528,4.1763,3.901,3.901,12554.0],["2001-03-29",3.9446,4.0286,3.6962,4.0286,17243.0],["2001-03-30",3.9446,4.5321,3.9446,4.5321,50820.0],["2001-04-02",4.4885,4.5791,4.3643,4.3643,25864.0],["2001-04-03",4.3643,4.4046,4.1964,4.2031,10285.0],["2001-04-04",4.2803,4.3005,4.1125,4.1528,8924.0],["2001-04-05",4.1528,4.8242,4.1528,4.7839,32519.0],["2001-04-06",4.7,4.7503,4.6563,4.7,9226.0],["2001-04-09",4.7403,4.8678,4.7403,4.8645,14520.0],["2001-04-10",4.7839,4.8678,4.7671,4.851,6655.0],["2001-04-11",4.7671,4.7839,4.7,4.7503,4235.0],["2001-04-12",4.7168,4.7168,4.6161,4.6664,5899.0],["2001-04-16",4.5993,4.5993,4.5153,4.5153,5445.0],["2001-04-17",4.5321,4.5825,4.465,4.5825,7411.0],["2001-04-18",4.5489,4.7302,4.4448,4.5321,20873.0],["2001-04-19",4.616,4.7,4.5892,4.616,15730.0],["2001-04-20",4.6127,4.616,4.4482,4.4482,20721.0],["2001-04-23",4.2803,4.3978,4.2803,4.324,23746.0],["2001-04-24",4.3643,4.4146,4.3106,4.3643,29191.0],["2001-04-25",4.3676,4.4482,4.3475,4.4482,29343.0],["2001-04-26",4.4314,4.8007,4.4146,4.8007,65340.0],["2001-04-27",4.7671,4.7973,4.6496,4.7335,18604.0],["2001-04-30",4.7973,5.0189,4.5657,5.0189,80011.0],["2001-05-01",5.0256,5.0256,4.9518,4.9853,25561.0],["2001-05-02",4.9954,5.0088,4.8678,4.9853,15579.0],["2001-05-03",4.9518,4.9686,4.9014,4.9014,9983.0],["2001-05-04",4.8678,5.029,4.841,5.029,24805.0],["2001-05-07",5.0256,5.029,4.9853,4.9853,6504.0],["2001-05-08",4.9853,5.0189,4.9786,5.0189,3176.0],["2001-05-09",4.9853,5.0357,4.935,5.029,21478.0],["2001-05-10",5.0189,5.0357,4.9518,4.9518,6655.0],["2001-05-11",4.9518,5.0357,4.9283,4.9988,15730.0],["2001-05-14",5.0323,5.0525,4.9988,5.0525,32065.0],["2001-05-15",5.0357,5.1129,5.0189,5.0693,51425.0],["2001-05-16",5.0693,5.086,5.0021,5.0525,24956.0],["2001-05-17",5.0357,5.2035,5.0357,5.2035,23746.0],["2001-05-18",5.1868,5.1968,5.1834,5.1834,4235.0],["2001-05-21",5.17,5.17,5.086,5.1028,10890.0],["2001-05-22",5.0928,5.1129,5.0693,5.0693,15730.0],["2001-05-23",5.076,5.1028,5.0357,5.0525,41140.0],["2001-05-24",5.0424,5.0693,5.0357,5.0592,24503.0],["2001-05-25",5.0525,5.086,5.0021,5.086,14671.0],["2001-05-29",5.0693,5.0693,5.0223,5.039,45224.0],["2001-05-30",5.0525,5.0693,5.0357,5.0693,34334.0],["2001-05-31",5.0995,5.1498,5.0525,5.0525,30855.0],["2001-06-01",5.0357,5.1196,5.0357,5.1196,24654.0],["2001-06-04",5.086,5.1028,5.0491,5.1028,16940.0],["2001-06-05",5.086,5.1633,5.0693,5.1633,30401.0],["2001-06-06",5.1297,5.1868,5.086,5.1868,33275.0],["2001-06-07",5.0021,5.0693,4.8343,5.0357,81675.0],["2001-06-08",5.0021,5.029,5.0021,5.029,4689.0],["2001-06-11",5.029,5.0357,4.9853,5.0256,30250.0],["2001-06-12",5.0256,5.0525,4.9786,5.0525,42955.0],["2001-06-13",5.0221,5.0794,5.0221,5.066,13461.0],["2001-06-14",5.0558,5.0727,5.0053,5.0558,31309.0],["2001-06-15",5.0727,5.0896,5.0221,5.0592,39779.0],["2001-06-18",5.0558,5.0558,5.0221,5.039,40233.0],["2001-06-19",5.0558,5.0727,5.0356,5.0356,27830.0],["2001-06-20",5.0221,5.0491,5.0154,5.0491,16335.0],["2001-06-21",5.039,5.2581,5.0289,5.2581,80768.0],["2001-06-22",5.2244,5.2244,5.0761,5.1233,37208.0],["2001-06-25",5.1233,5.1401,5.0558,5.1199,23444.0],["2001-06-26",5.13,5.1334,5.0558,5.13,20570.0],["2001-06-27",5.1367,5.1704,5.1064,5.1603,25410.0],["2001-06-28",5.1907,5.2581,5.1502,5.1772,32670.0],["2001-06-29",5.157,5.2143,5.0896,5.0896,43863.0],["2001-07-02",5.0896,5.1233,5.0221,5.0221,50518.0],["2001-07-03",5.0221,5.0221,4.9716,4.9851,101640.0],["2001-07-05",4.9851,4.9884,4.9547,4.9581,63071.0],["2001-07-06",4.921,4.921,4.7862,4.8839,68516.0],["2001-07-09",4.8671,4.9143,4.8502,4.8873,47493.0],["2001-07-10",4.8536,4.8873,4.8199,4.8469,12100.0],["2001-07-11",4.8536,4.8873,4.8368,4.8738,7260.0],["2001-07-12",4.8839,4.8873,4.8637,4.8839,10588.0],["2001-07-13",4.8839,4.8839,4.6514,4.7458,51123.0],["2001-07-16",4.7795,4.7862,4.6986,4.7121,32821.0],["2001-07-17",4.7289,4.7694,4.6885,4.7694,12251.0],["2001-07-18",4.7525,4.7525,4.6514,4.7087,48703.0],["2001-07-19",4.7188,4.7188,4.6851,4.7188,31611.0],["2001-07-20",4.7019,4.7188,4.6682,4.675,21629.0],["2001-07-23",4.6918,4.7053,4.6379,4.6379,9680.0],["2001-07-24",4.6345,4.6817,4.584,4.6817,13310.0],["2001-07-25",4.7019,4.7019,4.6446,4.6682,8168.0],["2001-07-26",4.7188,4.7188,4.7019,4.7188,16940.0],["2001-07-27",4.7188,4.7458,4.7087,4.7458,25561.0],["2001-07-30",4.7323,4.7862,4.7019,4.7795,6201.0],["2001-07-31",4.7693,4.8031,4.7693,4.8031,8470.0],["2001-08-01",4.7862,4.884,4.7862,4.8671,8470.0],["2001-08-02",4.8873,4.9884,4.8671,4.9547,26771.0],["2001-08-03",4.9379,4.9716,4.9008,4.9547,19814.0],["2001-08-06",4.9716,4.9716,4.8031,4.8031,23746.0],["2001-08-07",4.7188,4.8705,4.6682,4.8705,38266.0],["2001-08-08",4.8941,5.0349,4.8941,4.9348,19113.0],["2001-08-09",4.9237,4.9237,4.7383,4.7458,13750.0],["2001-08-10",4.7272,4.7977,4.7087,4.7828,9075.0],["2001-08-13",4.7828,4.8162,4.7458,4.7606,22963.0],["2001-08-14",4.7606,4.8199,4.7495,4.7977,18425.0],["2001-08-15",4.7791,4.8014,4.7606,4.7828,12925.0],["2001-08-16",4.7828,4.7828,4.6716,4.7643,16225.0],["2001-08-17",4.7643,4.7643,4.6531,4.6531,14713.0],["2001-08-20",4.6531,4.7532,4.6531,4.7532,9625.0],["2001-08-21",4.7458,4.7643,4.6716,4.6716,19525.0],["2001-08-22",4.6901,4.7235,4.6494,4.7235,11138.0],["2001-08-23",4.7235,4.7272,4.6531,4.6531,26538.0],["2001-08-24",4.6531,4.6605,4.4566,4.527,31075.0],["2001-08-27",4.5418,4.6976,4.5418,4.6531,42625.0],["2001-08-28",4.6531,4.6531,4.5604,4.5604,12375.0],["2001-08-29",4.5789,4.5826,4.5233,4.553,17600.0],["2001-08-30",4.553,4.7272,4.553,4.7272,17050.0],["2001-08-31",4.7272,4.7643,4.6345,4.6901,32313.0],["2001-09-04",4.6716,4.7754,4.6716,4.7754,23925.0],["2001-09-05",4.7754,4.8946,4.7121,4.8946,42625.0],["2001-09-06",4.8946,4.8946,4.7754,4.8611,10863.0],["2001-09-07",4.8611,4.876,4.8052,4.876,25025.0],["2001-09-10",4.8425,4.8425,4.768,4.768,16363.0],["2001-09-17",4.7307,4.7382,4.6376,4.6376,15950.0],["2001-09-18",4.6562,4.6748,4.6376,4.6637,7150.0],["2001-09-19",4.6562,4.6786,4.5072,4.5445,25438.0],["2001-09-20",4.537,4.537,4.4327,4.4439,19113.0],["2001-09-21",4.3321,4.3321,4.0788,4.0788,36850.0],["2001-09-24",4.1347,4.1347,3.9857,4.0788,49500.0],["2001-09-25",4.0416,4.2651,4.0416,4.2614,25575.0],["2001-09-26",4.2241,4.2576,4.1757,4.2576,14163.0],["2001-09-27",4.2204,4.2204,4.0714,4.1347,40288.0],["2001-09-28",4.1533,4.4141,4.1161,4.4141,34650.0],["2001-10-01",4.2837,4.3768,4.2837,4.3582,35475.0],["2001-10-02",4.3582,4.3582,4.0602,4.131,20075.0],["2001-10-03",4.0975,4.3582,4.0975,4.3582,21450.0],["2001-10-04",4.3582,4.4327,4.321,4.4029,11550.0],["2001-10-05",4.3768,4.4066,4.3396,4.4066,16363.0],["2001-10-08",4.3768,4.3917,4.3582,4.3768,4125.0],["2001-10-09",4.3582,4.3768,4.2837,4.3396,39600.0],["2001-10-10",4.3396,4.47,4.3396,4.47,30800.0],["2001-10-11",4.4513,4.6562,4.4513,4.6562,11688.0],["2001-10-12",4.6562,4.8425,4.6525,4.7493,18425.0],["2001-10-15",4.768,4.768,4.6897,4.7307,22275.0],["2001-10-16",4.7493,4.8611,4.7195,4.8611,19388.0],["2001-10-17",4.8797,4.9356,4.8425,4.9244,16088.0],["2001-10-18",4.9356,4.9356,4.768,4.917,27088.0],["2001-10-19",4.9244,4.9319,4.7121,4.8425,21038.0],["2001-10-22",4.8425,4.9319,4.8425,4.9281,9488.0],["2001-10-23",4.9281,4.9356,4.8536,4.9281,19800.0],["2001-10-24",5.0026,5.0026,4.9356,4.9356,6050.0],["2001-10-25",4.9728,5.215,4.9356,5.215,20075.0],["2001-10-26",5.1963,5.2895,5.1218,5.2895,43588.0],["2001-10-29",5.2522,5.2522,4.917,4.917,38088.0],["2001-10-30",4.9356,4.9356,4.6935,4.6935,8250.0],["2001-10-31",4.7009,4.8276,4.7009,4.8127,24613.0],["2001-11-01",4.7754,4.8127,4.7717,4.8127,7563.0],["2001-11-02",4.8425,4.8499,4.8052,4.8052,2888.0],["2001-11-05",4.8238,4.8238,4.6935,4.6972,38500.0],["2001-11-06",4.6972,4.8611,4.6972,4.8425,11000.0],["2001-11-07",4.8052,4.8574,4.7307,4.7307,12375.0],["2001-11-08",4.7307,4.768,4.5631,4.7605,28738.0],["2001-11-09",4.7605,4.7605,4.6897,4.6935,15675.0],["2001-11-12",4.6935,4.7084,4.6376,4.6748,8938.0],["2001-11-13",4.6748,4.7046,4.6339,4.6748,28050.0],["2001-11-14",4.6748,4.6748,4.6562,4.6748,17325.0],["2001-11-15",4.6562,4.6711,4.645,4.645,10588.0],["2001-11-16",4.6823,4.6935,4.6748,4.6823,36713.0],["2001-11-19",4.6823,4.6897,4.6748,4.6897,21725.0],["2001-11-20",4.7121,4.7456,4.6748,4.7419,31488.0],["2001-11-21",4.7419,4.8238,4.7233,4.768,7838.0],["2001-11-23",4.7307,4.8052,4.7307,4.8052,5363.0],["2001-11-26",4.8052,4.8052,4.686,4.727,10725.0],["2001-11-27",4.7046,4.7046,4.619,4.6674,13063.0],["2001-11-28",4.6562,4.6748,4.6227,4.6562,17600.0],["2001-11-29",4.6562,4.6637,4.5854,4.6003,17463.0],["2001-11-30",4.619,4.6413,4.5445,4.619,35750.0],["2001-12-03",4.5817,4.6003,4.5445,4.5445,12100.0],["2001-12-04",4.5258,4.5631,4.5258,4.5556,5500.0],["2001-12-05",4.5856,4.6979,4.5856,4.6979,44000.0],["2001-12-06",4.6979,4.8102,4.6941,4.8102,37675.0],["2001-12-07",4.7915,4.8289,4.7728,4.7915,14163.0],["2001-12-10",4.8289,4.8439,4.8102,4.8252,12238.0],["2001-12-11",4.784,4.8064,4.7728,4.7728,11413.0],["2001-12-12",4.7466,4.7728,4.5669,4.5669,15125.0],["2001-12-13",4.5669,4.6679,4.5669,4.653,16638.0],["2001-12-14",4.6417,4.6792,4.623,4.6792,13338.0],["2001-12-17",4.7166,4.7241,4.6679,4.6867,50463.0],["2001-12-18",4.6979,4.799,4.6979,4.799,14438.0],["2001-12-19",4.7728,4.7765,4.653,4.6717,17188.0],["2001-12-20",4.6417,4.6717,4.5407,4.5818,34925.0],["2001-12-21",4.5669,4.6343,4.4546,4.5669,63663.0],["2001-12-24",4.6043,4.6979,4.6043,4.6979,48125.0],["2001-12-26",4.7166,4.7428,4.6642,4.7016,9763.0],["2001-12-27",4.7166,4.9412,4.7166,4.8851,23513.0],["2001-12-28",4.9113,4.9599,4.8738,4.9562,16225.0],["2001-12-31",4.9412,5.4578,4.9412,5.1097,71775.0],["2002-01-02",5.1097,5.1134,5.0273,5.0984,28050.0],["2002-01-03",5.1097,5.1171,5.0722,5.0984,24338.0],["2002-01-04",5.1097,5.4278,5.1097,5.4278,28738.0],["2002-01-07",5.4204,5.4204,5.1658,5.2032,35888.0],["2002-01-08",5.2032,5.3343,5.1396,5.3343,11413.0],["2002-01-09",5.353,5.3792,5.2669,5.2669,26950.0],["2002-01-10",5.2594,5.3118,5.2594,5.3081,25850.0],["2002-01-11",5.2968,5.353,5.2968,5.3006,6875.0],["2002-01-14",5.3043,5.3043,4.5519,4.5519,135988.0],["2002-01-15",4.5856,4.7915,4.5856,4.7728,37263.0],["2002-01-16",4.7915,4.8102,4.6979,4.7466,30250.0],["2002-01-17",4.7728,4.7728,4.5669,4.6417,14300.0],["2002-01-18",4.6417,4.9038,4.6417,4.9038,46063.0],["2002-01-22",4.9412,4.9599,4.7915,4.7915,37675.0],["2002-01-23",4.8102,4.8663,4.7915,4.8663,17325.0],["2002-01-24",4.8851,4.8851,4.7653,4.7653,18975.0],["2002-01-25",4.754,4.8663,4.754,4.8663,7425.0],["2002-01-28",4.9038,4.9936,4.9038,4.9599,34788.0],["2002-01-29",4.9974,4.9974,4.8102,4.8214,9900.0],["2002-01-30",4.8102,4.8476,4.7765,4.8252,10313.0],["2002-01-31",4.8102,4.8102,4.7615,4.7915,17600.0],["2002-02-01",4.7765,4.8139,4.6043,4.6118,61325.0],["2002-02-04",4.6155,4.6455,4.6118,4.6118,10038.0],["2002-02-05",4.6043,4.6904,4.5706,4.623,19938.0],["2002-02-06",4.6043,4.638,4.6006,4.6043,8113.0],["2002-02-07",4.623,4.6417,4.5669,4.5669,7700.0],["2002-02-08",4.5407,4.5669,4.3048,4.4171,65038.0],["2002-02-11",4.4359,4.4359,4.3423,4.3797,34513.0],["2002-02-12",4.3835,4.3872,4.346,4.3872,8800.0],["2002-02-13",4.3797,4.492,4.3797,4.492,11688.0],["2002-02-14",4.5294,4.623,4.5182,4.5669,11413.0],["2002-02-15",4.5856,4.6792,4.5669,4.6492,15263.0],["2002-02-19",4.6417,4.6717,4.6043,4.6417,18288.0],["2002-02-20",4.623,4.8139,4.6193,4.8102,35750.0],["2002-02-21",4.7915,4.8064,4.7353,4.7728,59675.0],["2002-02-22",4.7915,4.8177,4.754,4.7915,41525.0],["2002-02-25",4.8289,4.8663,4.7615,4.7802,14300.0],["2002-02-26",4.8177,4.8289,4.754,4.8214,42350.0],["2002-02-27",4.8476,4.8476,4.7728,4.7915,20488.0],["2002-02-28",4.7728,4.7728,4.6979,4.6979,34238.0],["2002-03-01",4.7353,4.754,4.6717,4.754,25713.0],["2002-03-04",4.754,4.7915,4.6979,4.7054,33963.0],["2002-03-05",4.7166,4.7653,4.6717,4.6717,26263.0],["2002-03-06",4.683,4.777,4.6642,4.777,58575.0],["2002-03-07",4.7582,4.7695,4.7018,4.7695,32038.0],["2002-03-08",4.7695,4.777,4.7281,4.777,59125.0],["2002-03-11",4.777,4.8071,4.7018,4.7093,109175.0],["2002-03-12",4.6905,4.7281,4.6905,4.6905,40150.0],["2002-03-13",4.7018,4.7582,4.698,4.7582,72050.0],["2002-03-14",4.7319,5.0215,4.7168,5.0215,33413.0],["2002-03-15",4.9275,5.1531,4.9199,5.1531,39463.0],["2002-03-18",5.1607,5.266,5.1569,5.2472,34650.0],["2002-03-19",5.266,5.36,5.2472,5.36,31763.0],["2002-03-20",5.345,5.3976,5.3036,5.3976,25163.0],["2002-03-21",5.3901,5.4014,5.36,5.3901,67513.0],["2002-03-22",5.3788,5.3976,5.1531,5.1531,25713.0],["2002-03-25",5.1531,5.2058,5.0817,5.1343,33688.0],["2002-03-26",5.1343,5.2472,5.0854,5.2472,35613.0],["2002-03-27",5.2472,5.3525,5.2397,5.3036,72875.0],["2002-03-28",5.2848,5.4729,5.2848,5.4541,73425.0],["2002-04-01",5.4541,5.4541,5.2735,5.3262,22550.0],["2002-04-02",5.3412,5.4541,5.3299,5.3788,24750.0],["2002-04-03",5.3976,5.5368,5.3976,5.4917,44138.0],["2002-04-04",5.4578,5.5293,5.4277,5.5105,20350.0],["2002-04-05",5.4729,5.5293,5.3976,5.518,19113.0],["2002-04-08",5.4804,5.612,5.4052,5.6045,20488.0],["2002-04-09",5.6045,5.6271,5.5293,5.5895,19250.0],["2002-04-10",5.5895,5.7362,5.5895,5.7362,48675.0],["2002-04-11",5.6798,5.7324,5.3826,5.3864,34100.0],["2002-04-12",5.3713,5.77,5.3713,5.77,31900.0],["2002-04-15",5.755,5.9393,5.7475,5.9017,36713.0],["2002-04-16",5.8641,5.943,5.8302,5.9017,43038.0],["2002-04-17",5.9017,5.9092,5.7475,5.8302,42213.0],["2002-04-18",5.8678,5.8678,5.6572,5.6986,20900.0],["2002-04-19",5.7098,5.7399,5.6572,5.7362,28875.0],["2002-04-22",5.7362,5.7362,5.5857,5.5895,13063.0],["2002-04-23",5.6045,5.8076,5.6045,5.7738,24475.0],["2002-04-24",5.7926,5.8076,5.6572,5.6685,16088.0],["2002-04-25",5.7926,5.9167,5.7888,5.8979,78788.0],["2002-04-26",5.9242,5.9242,5.8302,5.834,67375.0],["2002-04-29",5.8152,6.2063,5.8152,6.2063,63525.0],["2002-04-30",6.244,6.8082,6.244,6.8082,139013.0],["2002-05-01",6.7329,6.7329,6.3568,6.4885,179988.0],["2002-05-02",6.4508,6.6803,6.3944,6.496,81263.0],["2002-05-03",6.4696,6.5637,6.2139,6.5637,92263.0],["2002-05-06",6.5637,6.7518,6.2289,6.2289,82225.0],["2002-05-07",6.2289,6.4358,6.0747,6.0747,89925.0],["2002-05-08",6.0559,6.244,6.0559,6.1687,64213.0],["2002-05-09",6.1311,6.1537,5.834,5.834,82225.0],["2002-05-10",5.7963,6.0183,5.7963,6.0183,75625.0],["2002-05-13",6.0559,6.3004,6.0032,6.2214,53075.0],["2002-05-14",6.1311,6.6126,6.1311,6.5787,83463.0],["2002-05-15",6.5787,6.6728,6.5185,6.5825,40150.0],["2002-05-16",6.5073,6.5073,6.3192,6.338,45375.0],["2002-05-17",6.3192,6.3342,6.1311,6.3267,45375.0],["2002-05-20",6.3004,6.338,6.2252,6.244,48950.0],["2002-05-21",6.244,6.2477,5.8114,6.0183,126638.0],["2002-05-22",5.9807,6.0145,5.7926,5.8716,76313.0],["2002-05-23",5.9092,5.9619,5.7023,5.9619,239800.0],["2002-05-24",5.9054,5.913,5.6459,5.6647,129938.0],["2002-05-28",5.6421,5.849,5.5669,5.8039,368913.0],["2002-05-29",5.9017,6.1763,5.8415,6.1763,77413.0],["2002-05-30",6.2139,6.3756,6.0559,6.2552,77138.0],["2002-05-31",6.2552,6.3455,5.9393,5.9393,45100.0],["2002-06-03",5.9619,5.9694,5.6572,5.7362,31213.0],["2002-06-04",5.7174,5.834,5.676,5.7926,27913.0],["2002-06-05",5.7738,6.1123,5.755,6.1123,41800.0],["2002-06-06",6.0935,6.1161,5.943,5.943,53350.0],["2002-06-07",5.9242,6.0597,5.9242,6.0559,66000.0],["2002-06-10",6.0559,6.0709,5.7926,5.7926,20213.0],["2002-06-11",5.7362,5.9731,5.676,5.9619,54725.0],["2002-06-12",5.977,6.2111,5.977,6.0789,121275.0],["2002-06-13",6.06,6.06,5.6636,5.6825,31350.0],["2002-06-14",5.6636,5.8259,5.5805,5.6711,44688.0],["2002-06-17",5.7013,5.8524,5.6711,5.8335,39463.0],["2002-06-18",5.9279,6.1506,5.909,6.0902,46613.0],["2002-06-19",6.1167,6.2488,5.8712,6.0223,93225.0],["2002-06-20",6.0411,6.464,6.0336,6.4451,86763.0],["2002-06-21",6.4754,6.4754,6.0298,6.3696,149050.0],["2002-06-24",6.3696,6.3734,6.1922,6.2941,53075.0],["2002-06-25",6.3054,6.3998,5.909,5.9279,50875.0],["2002-06-26",5.9279,6.0978,5.7957,6.0714,44688.0],["2002-06-27",6.0525,6.4942,6.0525,6.4942,37538.0],["2002-06-28",6.5509,6.5509,6.3432,6.4716,100788.0],["2002-07-01",6.4942,6.7019,6.4829,6.5509,83050.0],["2002-07-02",6.5509,6.6415,6.3545,6.3885,32725.0],["2002-07-03",6.3432,6.3885,5.9241,6.094,42075.0],["2002-07-05",6.1053,6.3054,6.1053,6.3054,12513.0],["2002-07-08",6.3054,6.3847,6.2299,6.2488,26813.0],["2002-07-09",6.2111,6.2262,6.1506,6.2262,24338.0],["2002-07-10",6.211,6.211,6.0411,6.0449,22825.0],["2002-07-11",6.0223,6.0223,5.7844,5.8033,23238.0],["2002-07-12",5.8033,5.8561,5.4937,5.4937,35338.0],["2002-07-15",5.4672,5.4748,5.1916,5.4559,69850.0],["2002-07-16",5.4559,5.656,5.3804,5.3955,50463.0],["2002-07-17",5.4181,5.437,5.2105,5.3993,46888.0],["2002-07-18",5.3993,5.471,5.0972,5.1161,123200.0],["2002-07-19",5.0972,5.2369,5.0595,5.0972,41113.0],["2002-07-22",5.0406,5.2596,4.9839,5.1765,66413.0],["2002-07-23",5.0783,5.0783,4.8329,4.95,51013.0],["2002-07-24",4.9311,5.1878,4.8178,5.1878,85938.0],["2002-07-25",5.1501,5.6069,5.1501,5.5956,32725.0],["2002-07-26",5.5881,5.8901,5.5881,5.8712,46063.0],["2002-07-29",5.875,6.3432,5.875,6.3432,54313.0],["2002-07-30",6.532,6.566,6.2677,6.4187,97213.0],["2002-07-31",6.4074,6.4074,6.2224,6.2224,41250.0],["2002-08-01",6.2262,6.2866,6.0411,6.2677,35200.0],["2002-08-02",6.2299,6.3054,6.0714,6.0714,28600.0],["2002-08-05",5.9845,6.0223,5.7051,5.7051,24475.0],["2002-08-06",5.7202,5.9279,5.7202,5.9279,61600.0],["2002-08-07",5.9581,6.128,5.8901,6.128,24475.0],["2002-08-08",6.1091,6.1733,6.0411,6.0411,17050.0],["2002-08-09",6.0411,6.0789,5.8146,5.8675,32863.0],["2002-08-12",5.8373,5.9468,5.8033,5.9468,12100.0],["2002-08-13",5.9468,5.9996,5.6636,5.6636,22138.0],["2002-08-14",5.6825,5.7957,5.622,5.7957,38088.0],["2002-08-15",5.8146,5.8146,5.6258,5.6258,20488.0],["2002-08-16",5.6069,5.6636,5.4937,5.5692,38500.0],["2002-08-19",5.5314,5.5314,5.3615,5.4295,35613.0],["2002-08-20",5.437,5.4408,5.32,5.3804,98725.0],["2002-08-21",5.4181,5.6673,5.3804,5.6673,22963.0],["2002-08-22",5.6485,5.7013,5.5125,5.6485,20625.0],["2002-08-23",5.6107,5.7391,5.6107,5.7089,51838.0],["2002-08-26",5.69,5.9543,5.69,5.9543,24063.0],["2002-08-27",5.9392,5.9807,5.8524,5.8561,33963.0],["2002-08-28",5.8524,5.9845,5.8373,5.9316,39325.0],["2002-08-29",5.9316,6.2601,5.9316,6.2601,40013.0],["2002-08-30",6.2677,6.2677,5.9392,5.9392,20350.0],["2002-09-03",5.9373,5.9892,5.8052,5.876,28380.0],["2002-09-04",5.8997,6.1366,5.7812,6.1366,34210.0],["2002-09-05",6.1224,6.1224,5.876,5.8807,26070.0],["2002-09-06",5.8997,5.9376,5.876,5.8997,42570.0],["2002-09-09",5.8997,5.9186,5.7812,5.8049,63030.0],["2002-09-10",5.8523,5.9139,5.8049,5.8665,34760.0],["2002-09-11",5.8997,5.9233,5.8286,5.8523,18260.0],["2002-09-12",5.8049,5.876,5.7812,5.8049,36410.0],["2002-09-13",5.8049,6.0418,5.7812,5.9992,37950.0],["2002-09-16",6.0086,6.0608,5.9849,6.0181,28490.0],["2002-09-17",6.0371,6.0371,5.8286,5.8286,51700.0],["2002-09-18",5.8096,6.0134,5.8096,5.966,36740.0],["2002-09-19",5.9518,5.9849,5.7859,5.7859,42790.0],["2002-09-20",5.8333,6.0181,5.8144,6.0181,61710.0],["2002-09-23",6.0181,6.0939,5.8712,6.0892,59400.0],["2002-09-24",6.0418,6.0655,5.7812,5.8333,31790.0],["2002-09-25",5.8333,6.0323,5.8333,5.9707,28490.0],["2002-09-26",5.9233,6.0987,5.6627,6.0797,78760.0],["2002-09-27",6.075,6.1129,5.8286,5.8854,49720.0],["2002-09-30",5.8854,6.0655,5.7243,5.9376,41580.0],["2002-10-01",5.9518,6.492,5.8712,6.4588,76230.0],["2002-10-02",6.4351,6.4351,6.1271,6.1271,33220.0],["2002-10-03",6.1034,6.1034,5.9233,5.9233,37070.0],["2002-10-04",5.8854,6.2077,5.8854,6.1081,38830.0],["2002-10-07",6.0892,6.1224,5.8997,6.1224,26620.0],["2002-10-08",6.1176,6.4067,6.0655,6.3925,22440.0],["2002-10-09",6.3451,6.3783,5.9707,5.9707,51700.0],["2002-10-10",5.9944,6.2077,5.9944,6.1129,20130.0],["2002-10-11",6.1129,6.2314,5.947,5.9707,31130.0],["2002-10-14",5.9233,5.9707,5.8049,5.8049,18480.0],["2002-10-15",5.7812,6.1082,5.7812,5.9849,15510.0],["2002-10-16",5.9849,5.9897,5.8807,5.9423,29920.0],["2002-10-17",5.9897,6.3261,5.9897,6.1413,44660.0],["2002-10-18",6.1555,6.1555,6.0892,6.1508,11990.0],["2002-10-21",6.1224,6.1603,5.876,5.9897,32450.0],["2002-10-22",6.0371,6.0655,5.7812,5.8286,31460.0],["2002-10-23",5.8286,6.1129,5.8001,6.0797,17930.0],["2002-10-24",6.1603,6.1603,5.6864,5.7859,61380.0],["2002-10-25",5.7528,5.8001,5.5442,5.8001,64680.0],["2002-10-28",5.7717,5.7717,5.5063,5.5727,28710.0],["2002-10-29",5.6011,5.6627,5.5206,5.6627,47410.0],["2002-10-30",5.6627,5.6627,5.5443,5.5916,40150.0],["2002-10-31",5.639,5.8854,5.639,5.8286,25740.0],["2002-11-01",5.8238,6.0181,5.7243,5.9944,33880.0],["2002-11-04",6.0039,6.1082,5.748,5.8428,30800.0],["2002-11-05",5.8428,5.876,5.5442,5.6343,51260.0],["2002-11-06",5.6295,5.7954,5.5822,5.7764,31680.0],["2002-11-07",5.7291,5.7291,5.5822,5.6295,11110.0],["2002-11-08",5.6295,5.7148,5.5442,5.6817,17380.0],["2002-11-11",5.6343,5.6343,5.5206,5.5206,23540.0],["2002-11-12",5.5206,5.6295,5.5206,5.5916,40920.0],["2002-11-13",5.5916,5.7054,5.5442,5.5964,43340.0],["2002-11-14",5.5679,5.5869,5.4969,5.5822,55880.0],["2002-11-15",5.5774,5.5774,5.459,5.4779,83270.0],["2002-11-18",5.4779,5.4921,5.3594,5.4021,29480.0],["2002-11-19",5.4021,5.4163,5.3215,5.331,19910.0],["2002-11-20",5.2836,5.4068,5.2173,5.3831,66880.0],["2002-11-21",5.3642,5.3784,5.3121,5.3452,88990.0],["2002-11-22",5.3357,5.3737,5.3073,5.3073,17820.0],["2002-11-25",5.3121,5.3689,5.241,5.331,41470.0],["2002-11-26",5.3168,5.4068,5.2836,5.3594,53900.0],["2002-11-27",5.4068,5.5206,5.3405,5.4969,33330.0],["2002-11-29",5.4969,5.4969,5.3026,5.3073,20570.0],["2002-12-02",5.3073,5.3547,5.2599,5.2836,77440.0],["2002-12-03",5.2599,5.2836,5.222,5.2457,34650.0],["2002-12-04",5.2219,5.2648,5.2124,5.2219,131230.0],["2002-12-05",5.1172,5.1172,4.9506,5.1172,97900.0],["2002-12-06",5.0696,5.2267,5.022,5.2267,33110.0],["2002-12-09",5.2172,5.2838,5.0981,5.2362,30580.0],["2002-12-10",5.279,5.517,5.279,5.4266,54340.0],["2002-12-11",5.379,5.4504,5.3314,5.3504,16500.0],["2002-12-12",5.3219,5.3219,5.1981,5.2219,21010.0],["2002-12-13",5.1743,5.1791,4.903,4.903,41690.0],["2002-12-16",4.9458,5.1553,4.9411,5.1553,116930.0],["2002-12-17",5.1553,5.1743,5.022,5.141,21670.0],["2002-12-18",5.0934,5.1648,4.9601,5.022,24970.0],["2002-12-19",4.9744,5.022,4.9315,4.9553,26840.0],["2002-12-20",4.9934,4.9934,4.7697,4.9363,96030.0],["2002-12-23",4.9506,4.9982,4.9506,4.9934,15290.0],["2002-12-24",4.9934,4.9934,4.9506,4.9744,11550.0],["2002-12-26",4.9887,4.9982,4.9506,4.9744,15290.0],["2002-12-27",4.9744,4.9982,4.9506,4.9506,23650.0],["2002-12-30",4.9363,5.0696,4.8363,5.0125,37620.0],["2002-12-31",5.0363,5.1219,5.022,5.0934,44770.0],["2003-01-02",5.0934,5.3219,5.0934,5.3219,24530.0],["2003-01-03",5.2886,5.3314,5.1124,5.1124,28270.0],["2003-01-06",5.16,5.3124,5.1219,5.2933,16170.0],["2003-01-07",5.26,5.2838,5.0601,5.1267,41140.0],["2003-01-08",5.1267,5.1315,5.0458,5.0934,33000.0],["2003-01-09",5.0696,5.26,4.903,4.903,42130.0],["2003-01-10",4.9268,4.9982,4.8839,4.9506,31240.0],["2003-01-13",4.9601,5.0696,4.8697,4.9982,40260.0],["2003-01-14",5.0458,5.1886,4.7745,5.1886,64900.0],["2003-01-15",5.1886,5.4361,4.9982,5.4361,81840.0],["2003-01-16",5.3409,5.4314,5.1315,5.2076,44000.0],["2003-01-17",5.2076,5.2076,4.9982,5.0934,64350.0],["2003-01-21",5.0981,5.0981,4.9982,5.0791,32010.0],["2003-01-22",5.0791,5.1029,4.9982,5.0743,21450.0],["2003-01-23",5.0458,5.1172,5.0077,5.0839,35970.0],["2003-01-24",5.1077,5.1457,4.9982,4.9982,23650.0],["2003-01-27",4.9744,5.0458,4.9696,5.0029,34650.0],["2003-01-28",5.0077,5.141,4.8982,4.9839,45540.0],["2003-01-29",5.0172,5.0172,4.9125,4.9125,74690.0],["2003-01-30",4.9553,4.9649,4.8316,4.8649,53790.0],["2003-01-31",4.8697,4.9601,4.8316,4.9125,42460.0],["2003-02-03",4.9173,4.9553,4.8268,4.8554,64350.0],["2003-02-04",4.8792,4.9077,4.803,4.8982,60280.0],["2003-02-05",4.9268,4.9268,4.8078,4.903,33110.0],["2003-02-06",4.903,4.9268,4.8078,4.9077,44550.0],["2003-02-07",4.9077,4.9411,4.8125,4.8173,45430.0],["2003-02-10",4.8078,4.8935,4.7792,4.8601,35640.0],["2003-02-11",4.8792,4.8792,4.7697,4.7792,31900.0],["2003-02-12",4.7697,4.7792,4.6126,4.6888,38390.0],["2003-02-13",4.7269,4.7411,4.6174,4.6888,21670.0],["2003-02-14",4.7078,4.8744,4.6697,4.8316,25850.0],["2003-02-18",4.8363,4.9982,4.803,4.9506,30140.0],["2003-02-19",4.9506,4.9506,4.6602,4.6888,31900.0],["2003-02-20",4.7126,4.7126,4.5936,4.5983,20790.0],["2003-02-21",4.6174,4.7316,4.565,4.5936,103840.0],["2003-02-24",4.5936,4.6412,4.5698,4.6221,25300.0],["2003-02-25",4.6221,4.6602,4.5222,4.6174,57310.0],["2003-02-26",4.5936,4.7126,4.584,4.6459,44660.0],["2003-02-27",4.665,4.7602,4.6507,4.7126,22220.0],["2003-02-28",4.7364,4.7411,4.5793,4.6174,30470.0],["2003-03-03",4.6174,4.6459,4.5698,4.6221,23540.0],["2003-03-04",4.5936,4.6888,4.5936,4.6602,45650.0],["2003-03-05",4.6124,4.6124,4.4497,4.5215,66110.0],["2003-03-06",4.5215,4.5215,4.4018,4.4975,52910.0],["2003-03-07",4.4736,4.5549,4.4258,4.5071,26070.0],["2003-03-10",4.5071,4.5071,4.3205,4.3205,25630.0],["2003-03-11",4.3205,4.4593,4.2966,4.3588,42680.0],["2003-03-12",4.354,4.3588,4.2105,4.2105,69850.0],["2003-03-13",4.2583,4.6124,4.2535,4.4497,46970.0],["2003-03-14",4.4736,4.5406,4.4497,4.488,21230.0],["2003-03-17",4.5071,4.6985,4.4975,4.555,29590.0],["2003-03-18",4.5454,4.6172,4.4736,4.5932,37620.0],["2003-03-19",4.5932,4.6889,4.5454,4.665,29480.0],["2003-03-20",4.6363,4.7128,4.5932,4.6746,50930.0],["2003-03-21",4.665,4.7846,4.5693,4.7798,68640.0],["2003-03-24",4.732,4.8229,4.6889,4.8229,19360.0],["2003-03-25",4.8325,4.9042,4.7224,4.7224,22000.0],["2003-03-26",4.7703,4.7846,4.6171,4.6171,15950.0],["2003-03-27",4.6171,4.6841,4.5645,4.6841,15290.0],["2003-03-28",4.665,4.6841,4.4975,4.6411,31240.0],["2003-03-31",4.6172,4.6411,4.5454,4.5693,18150.0],["2003-04-01",4.6172,4.6794,4.555,4.6794,27830.0],["2003-04-02",4.6985,4.8085,4.6985,4.7846,21340.0],["2003-04-03",4.8325,4.8994,4.8229,4.8325,39930.0],["2003-04-04",4.8325,4.8851,4.6506,4.7655,21340.0],["2003-04-07",4.7942,4.8851,4.7942,4.8612,30690.0],["2003-04-08",4.8659,4.9234,4.8468,4.8612,36630.0],["2003-04-09",4.8612,4.8803,4.7463,4.7511,13750.0],["2003-04-10",4.7559,4.8085,4.7128,4.7368,11440.0],["2003-04-11",4.7607,4.7798,4.5454,4.6171,24860.0],["2003-04-14",4.6411,4.8994,4.6124,4.8994,41250.0],["2003-04-15",4.8468,4.8803,4.7894,4.8181,34650.0],["2003-04-16",4.8325,4.8325,4.665,4.7368,27940.0],["2003-04-17",4.775,4.7798,4.6889,4.7559,11880.0],["2003-04-21",4.7607,4.7846,4.7176,4.7703,17380.0],["2003-04-22",4.7559,4.7846,4.7128,4.7368,39270.0],["2003-04-23",4.7415,4.8085,4.7415,4.7798,22550.0],["2003-04-24",4.7607,4.7798,4.7368,4.7368,12540.0],["2003-04-25",4.7607,4.7607,4.6793,4.6889,12430.0],["2003-04-28",4.6889,4.9281,4.6889,4.9281,23430.0],["2003-04-29",4.9282,4.9282,4.8133,4.8372,12540.0],["2003-04-30",4.8133,4.8468,4.7942,4.8037,44990.0],["2003-05-01",4.7846,4.7846,4.7415,4.7798,38390.0],["2003-05-02",4.7798,4.8803,4.7655,4.8803,63800.0],["2003-05-05",4.8803,4.9042,4.8564,4.8994,26070.0],["2003-05-06",4.8755,4.9281,4.8707,4.9042,47630.0],["2003-05-07",4.9042,4.9282,4.8085,4.866,29480.0],["2003-05-08",4.8612,4.8612,4.7798,4.7846,16390.0],["2003-05-09",4.8085,4.9138,4.7942,4.909,34210.0],["2003-05-12",4.9282,4.9521,4.8612,4.8755,17270.0],["2003-05-13",4.8707,4.8707,4.7128,4.7368,21120.0],["2003-05-14",4.7128,4.7846,4.7128,4.732,14850.0],["2003-05-15",4.8085,4.8085,4.7128,4.7128,34320.0],["2003-05-16",4.6889,4.799,4.4975,4.4975,89980.0],["2003-05-19",4.4975,4.598,4.4018,4.5502,24090.0],["2003-05-20",4.598,4.7368,4.5119,4.7368,34650.0],["2003-05-21",4.7607,4.775,4.6985,4.7607,24200.0],["2003-05-22",4.7798,4.7846,4.7128,4.7703,22770.0],["2003-05-23",4.7846,4.7846,4.7033,4.7128,20240.0],["2003-05-27",4.7128,4.8516,4.7128,4.8325,66330.0],["2003-05-28",4.8564,4.9042,4.8229,4.8325,60610.0],["2003-05-29",4.8516,4.8564,4.7368,4.8037,41910.0],["2003-05-30",4.8277,4.8325,4.732,4.7368,22110.0],["2003-06-02",4.7368,4.8803,4.7368,4.8085,45650.0],["2003-06-03",4.8181,4.9999,4.799,4.9999,32010.0],["2003-06-04",4.9999,5.1052,4.8468,4.9521,38280.0],["2003-06-05",4.9521,4.976,4.8851,4.8851,21670.0],["2003-06-06",4.9329,4.9808,4.8994,4.9138,43890.0],["2003-06-09",4.9042,5.0238,4.9042,4.9473,19030.0],["2003-06-10",4.9712,5.2152,4.9664,5.2152,32120.0],["2003-06-11",5.1912,5.3642,5.1672,5.2873,86240.0],["2003-06-12",5.2873,5.3114,5.2537,5.2585,38500.0],["2003-06-13",5.2633,5.2633,4.8788,4.8836,61380.0],["2003-06-16",4.8307,4.9268,4.8211,4.8836,32120.0],["2003-06-17",4.9172,4.9172,4.7346,4.773,35090.0],["2003-06-18",4.8211,4.8307,4.7682,4.797,26510.0],["2003-06-19",4.797,4.8307,4.7922,4.8067,18590.0],["2003-06-20",4.8211,4.9124,4.7394,4.8547,24310.0],["2003-06-23",4.8788,4.9172,4.749,4.7586,51480.0],["2003-06-24",4.7826,4.7826,4.5711,4.5807,45650.0],["2003-06-25",4.5663,4.5952,4.4942,4.5183,54670.0],["2003-06-26",4.5183,4.6961,4.4846,4.6528,22880.0],["2003-06-27",4.6048,4.7201,4.5711,4.6144,37840.0],["2003-06-30",4.6625,4.6865,4.5663,4.5663,40370.0],["2003-07-01",4.5807,4.7634,4.5663,4.7346,24090.0],["2003-07-02",4.7394,4.9028,4.7394,4.8932,48070.0],["2003-07-03",4.8932,4.9028,4.8019,4.8019,12980.0],["2003-07-07",4.7682,4.8547,4.6865,4.8451,44220.0],["2003-07-08",4.7105,4.8307,4.7009,4.7057,61600.0],["2003-07-09",4.6577,4.7249,4.6048,4.7249,116490.0],["2003-07-10",4.7249,4.7586,4.4942,4.5567,44000.0],["2003-07-11",4.5567,4.6048,4.5519,4.5952,46970.0],["2003-07-14",4.6384,4.6625,4.5567,4.5615,69850.0],["2003-07-15",4.5663,4.5856,4.5423,4.5856,63360.0],["2003-07-16",4.6336,4.6625,4.5183,4.6528,55880.0],["2003-07-17",4.6625,4.6673,4.6048,4.6288,31020.0],["2003-07-18",4.6625,4.8307,4.6144,4.8211,60390.0],["2003-07-21",4.8547,4.8547,4.6721,4.6865,57970.0],["2003-07-22",4.6817,4.8259,4.6288,4.8019,54670.0],["2003-07-23",4.898,4.898,4.6865,4.7442,28710.0],["2003-07-24",4.6961,4.9749,4.6961,4.9557,52360.0],["2003-07-25",4.9605,5.0182,4.9316,4.9749,62700.0],["2003-07-28",4.9509,5.2585,4.9509,5.1672,57530.0],["2003-07-29",5.2152,5.3546,4.9509,5.3162,90640.0],["2003-07-30",5.3162,5.4796,5.1912,5.4796,92290.0],["2003-07-31",5.5036,5.6142,5.3402,5.5757,44330.0],["2003-08-01",5.5277,5.5277,5.2393,5.3931,50820.0],["2003-08-04",5.3642,5.4748,5.2345,5.3931,36850.0],["2003-08-05",5.4171,5.4171,5.1191,5.1672,63140.0],["2003-08-06",5.1672,5.2873,5.1287,5.196,33110.0],["2003-08-07",5.1672,5.2056,5.0758,5.0758,47300.0],["2003-08-08",5.0951,5.2152,5.0518,5.1768,53680.0],["2003-08-11",5.1191,5.1191,4.9509,5.0422,30800.0],["2003-08-12",4.9941,5.047,4.9893,5.0422,17160.0],["2003-08-13",5.047,5.047,4.9989,5.047,12540.0],["2003-08-14",4.9749,5.047,4.9364,5.047,25300.0],["2003-08-15",5.071,5.1672,5.0182,5.1191,11660.0],["2003-08-18",5.1431,5.1431,4.9605,5.047,32780.0],["2003-08-19",5.047,5.1095,4.9557,5.0903,31460.0],["2003-08-20",5.0951,5.1287,5.023,5.1287,23980.0],["2003-08-21",5.1287,5.1527,5.0326,5.1527,116930.0],["2003-08-22",5.22,5.22,4.9509,5.0085,32560.0],["2003-08-25",4.9989,5.0614,4.9316,5.0374,23320.0],["2003-08-26",5.0374,5.1575,4.9989,5.1575,155100.0],["2003-08-27",5.1095,5.2393,5.1095,5.172,55440.0],["2003-08-28",5.1912,5.2248,4.9701,5.1287,23430.0],["2003-08-29",5.1672,5.1672,5.0326,5.047,17710.0],["2003-09-02",5.023,5.1912,4.9749,5.1383,35750.0],["2003-09-03",5.1625,5.1866,5.1335,5.1335,29040.0],["2003-09-04",5.1576,5.2059,5.0466,5.1431,38610.0],["2003-09-05",5.1093,5.1432,5.0031,5.0611,27280.0],["2003-09-08",5.0611,5.2639,5.0611,5.2204,45100.0],["2003-09-09",5.2156,5.2349,5.148,5.1673,18700.0],["2003-09-10",5.119,5.119,5.0224,5.0224,29370.0],["2003-09-11",5.0224,5.1431,5.0224,5.0949,25850.0],["2003-09-12",5.0707,5.177,5.0224,5.119,26510.0],["2003-09-15",5.1673,5.2108,5.0079,5.0224,37510.0],["2003-09-16",5.0079,5.2784,5.0079,5.2349,34210.0],["2003-09-17",5.2832,5.4329,5.2784,5.3508,91740.0],["2003-09-18",5.3363,5.3363,5.2446,5.2446,20900.0],["2003-09-19",5.2446,5.2977,5.1045,5.1045,50930.0],["2003-09-22",5.119,5.119,5.0031,5.0321,31020.0],["2003-09-23",5.0128,5.0659,5.0079,5.0417,25080.0],["2003-09-24",5.0417,5.0707,5.0031,5.0079,50710.0],["2003-09-25",5.0079,5.0659,4.9017,4.9017,37070.0],["2003-09-26",4.9017,4.9258,4.781,4.8051,44330.0],["2003-09-29",4.8534,4.9645,4.723,4.921,32450.0],["2003-09-30",4.95,4.9934,4.8051,4.8341,43780.0],["2003-10-01",4.8389,5.1625,4.8389,5.1625,52690.0],["2003-10-02",5.1625,5.1866,5.0417,5.0659,63360.0],["2003-10-03",5.0611,5.0707,5.0272,5.0659,23650.0],["2003-10-06",5.0272,5.288,5.0272,5.288,34430.0],["2003-10-07",5.2639,5.2784,5.0611,5.0997,82060.0],["2003-10-08",5.0804,5.1093,5.0272,5.0707,27390.0],["2003-10-09",5.0707,5.0707,4.95,5.0272,41360.0],["2003-10-10",5.0272,5.0514,4.979,5.0079,23430.0],["2003-10-13",5.0369,5.2397,5.0079,5.2397,33990.0],["2003-10-14",5.2397,5.3073,5.2204,5.2639,33660.0],["2003-10-15",5.3122,5.3315,5.2252,5.2639,22880.0],["2003-10-16",5.2639,5.3798,5.2639,5.3605,59620.0],["2003-10-17",5.3894,5.4474,5.3846,5.4377,50600.0],["2003-10-20",5.457,5.457,5.3798,5.4329,53460.0],["2003-10-21",5.5295,5.8192,5.5295,5.7951,182160.0],["2003-10-22",5.7999,5.8337,5.6985,5.7082,43670.0],["2003-10-23",5.6985,5.7468,5.6502,5.6599,41360.0],["2003-10-24",5.6261,5.7323,5.5874,5.6212,38610.0],["2003-10-27",5.6261,5.853,5.6116,5.853,64130.0],["2003-10-28",5.8289,6.0124,5.7951,6.0124,69410.0],["2003-10-29",6.109,6.1283,5.94,6.0704,68310.0],["2003-10-30",6.1187,6.1187,5.8675,5.9158,88880.0],["2003-10-31",5.9641,5.9883,5.882,5.8917,38610.0],["2003-11-03",5.9303,6.2056,5.9303,6.1331,66660.0],["2003-11-04",6.138,6.2056,6.0124,6.1814,112530.0],["2003-11-05",6.2297,6.2297,5.9931,6.1283,39380.0],["2003-11-06",6.1331,6.1331,5.94,5.94,47300.0],["2003-11-07",5.9883,6.1573,5.9303,5.9351,34100.0],["2003-11-10",5.9834,6.0028,5.9013,5.9013,30140.0],["2003-11-11",5.9158,5.9207,5.8241,5.9062,22770.0],["2003-11-12",5.9158,5.9931,5.8869,5.9931,43230.0],["2003-11-13",5.969,5.9979,5.9303,5.9834,33880.0],["2003-11-14",6.0028,6.0076,5.8917,5.8917,34650.0],["2003-11-17",5.8434,5.9834,5.7275,5.9641,56760.0],["2003-11-18",5.94,6.0704,5.911,5.911,35420.0],["2003-11-19",5.9158,6.0849,5.9158,6.0462,32120.0],["2003-11-20",6.0317,6.0414,5.9207,6.0317,36960.0],["2003-11-21",6.0317,6.0511,5.9158,6.0124,46750.0],["2003-11-24",6.0462,6.0559,5.882,5.9593,59070.0],["2003-11-25",5.9593,6.0317,5.9351,5.9834,51920.0],["2003-11-26",6.0076,6.109,5.8917,6.0752,50380.0],["2003-11-28",6.0752,6.1138,6.051,6.051,5500.0],["2003-12-01",6.1476,6.3746,6.138,6.3215,120010.0],["2003-12-02",6.278,6.278,6.1814,6.1959,73040.0],["2003-12-03",6.2442,6.2442,6.0462,6.0462,65890.0],["2003-12-04",6.0269,6.1959,5.9593,6.1573,56320.0],["2003-12-05",6.1331,6.1476,5.882,6.0897,27610.0],["2003-12-08",6.109,6.2249,6.0655,6.1814,60610.0],["2003-12-09",6.2297,6.3311,6.1863,6.278,39160.0],["2003-12-10",6.2538,6.2538,6.1471,6.1471,34980.0],["2003-12-11",6.1568,6.4283,6.1568,6.4283,43890.0],["2003-12-12",6.4477,6.4477,6.2586,6.2974,44880.0],["2003-12-15",6.2974,6.2974,6.089,6.118,39050.0],["2003-12-16",6.1132,6.1132,6.0114,6.0696,41800.0],["2003-12-17",6.0211,6.0696,5.9532,6.0696,44110.0],["2003-12-18",6.0356,6.1083,5.9435,6.0744,34210.0],["2003-12-19",6.0744,6.1374,5.9484,6.089,46200.0],["2003-12-22",6.0356,6.1665,5.929,6.1471,54670.0],["2003-12-23",6.1083,6.215,6.1083,6.215,50050.0],["2003-12-24",6.2053,6.2732,6.1617,6.1617,29810.0],["2003-12-26",6.152,6.152,6.0841,6.1229,18920.0],["2003-12-29",6.1714,6.2053,6.1229,6.2005,32890.0],["2003-12-30",6.1811,6.2005,6.1568,6.1714,33110.0],["2003-12-31",6.1714,6.1714,5.8756,5.8756,56870.0],["2004-01-02",6.0211,6.2053,6.0211,6.1229,75020.0],["2004-01-05",6.0841,6.118,5.9968,6.0405,35530.0],["2004-01-06",6.0114,6.055,5.9387,5.9387,34980.0],["2004-01-07",5.9047,5.9241,5.832,5.8902,31020.0],["2004-01-08",5.8756,6.0599,5.866,5.9872,63800.0],["2004-01-09",5.9871,6.0744,5.9581,5.9629,49280.0],["2004-01-12",6.0114,6.0841,6.0017,6.0599,48730.0],["2004-01-13",6.0308,6.0793,5.9193,6.0793,39600.0],["2004-01-14",6.1083,6.2295,6.0162,6.2295,44990.0],["2004-01-15",6.2295,6.2295,5.9193,6.0987,54120.0],["2004-01-16",6.1471,6.1859,6.0696,6.0696,43230.0],["2004-01-20",5.9532,6.0599,5.7738,5.8126,124960.0],["2004-01-21",5.769,5.8272,5.6526,5.769,56210.0],["2004-01-22",5.7932,5.7932,5.5218,5.546,51920.0],["2004-01-23",5.5945,5.6672,5.5605,5.5605,109120.0],["2004-01-26",5.609,5.7835,5.5266,5.7448,102520.0],["2004-01-27",5.8417,5.9775,5.7011,5.9775,85910.0],["2004-01-28",6.0259,6.3023,5.9387,6.0647,276100.0],["2004-01-29",6.1326,6.2053,6.1083,6.1762,49060.0],["2004-01-30",6.1471,6.1811,5.9387,6.0599,69630.0],["2004-02-02",6.0987,6.1665,5.9581,5.9629,35310.0],["2004-02-03",5.9823,5.9823,5.8902,5.929,22110.0],["2004-02-04",5.8902,5.8902,5.672,5.672,88440.0],["2004-02-05",5.7448,5.7932,5.5799,5.5848,78210.0],["2004-02-06",5.5848,5.8708,5.5848,5.8708,60280.0],["2004-02-09",5.8708,5.8708,5.6866,5.7496,43010.0],["2004-02-10",5.7981,5.9726,5.7108,5.9726,63250.0],["2004-02-11",5.9387,6.0114,5.9144,6.0114,70290.0],["2004-02-12",6.1083,6.118,5.7399,5.8417,48730.0],["2004-02-13",5.8417,5.8611,5.6478,5.6478,74030.0],["2004-02-17",5.6478,5.8078,5.6478,5.7641,44990.0],["2004-02-18",5.7932,5.8369,5.6672,5.7108,52800.0],["2004-02-19",5.7399,5.769,5.4054,5.4442,72050.0],["2004-02-20",5.449,5.6042,5.3666,5.5751,49280.0],["2004-02-23",5.6236,5.6381,5.3957,5.4733,73700.0],["2004-02-24",5.5218,5.8078,5.4781,5.7545,94380.0],["2004-02-25",5.7205,5.8611,5.6769,5.8563,45100.0],["2004-02-26",5.8563,6.055,5.8563,5.9435,158840.0],["2004-02-27",5.9435,6.0114,5.9144,5.9581,54560.0],["2004-03-01",6.0599,6.0599,5.8902,5.9581,44990.0],["2004-03-02",5.9871,5.9871,5.8756,5.8999,67430.0],["2004-03-03",5.8999,6.007,5.8366,5.9583,130350.0],["2004-03-04",5.9632,6.0654,5.895,6.0654,89210.0],["2004-03-05",5.9875,6.0313,5.8999,5.8999,62590.0],["2004-03-08",5.9242,5.9486,5.8853,5.9486,46860.0],["2004-03-09",5.9145,5.9583,5.8123,5.9291,41360.0],["2004-03-10",5.9096,5.9291,5.5251,5.7831,73150.0],["2004-03-11",5.7441,5.8171,5.6029,5.6614,61600.0],["2004-03-12",5.71,5.7928,5.6029,5.7685,37400.0],["2004-03-15",5.7685,5.7685,5.452,5.4715,69630.0],["2004-03-16",5.4326,5.4764,5.3888,5.3888,89210.0],["2004-03-17",5.4374,5.5932,5.4326,5.5543,73150.0],["2004-03-18",5.5251,5.9632,5.491,5.9145,91960.0],["2004-03-19",5.9632,5.9632,5.7003,5.7344,99880.0],["2004-03-22",5.7344,5.7344,5.4666,5.5591,54560.0],["2004-03-23",5.5932,5.749,5.5591,5.6954,45210.0],["2004-03-24",5.6711,5.6906,5.5251,5.6127,39270.0],["2004-03-25",5.6468,5.7879,5.6468,5.7344,42130.0],["2004-03-26",5.7685,5.7685,5.6711,5.7295,38060.0],["2004-03-29",5.7685,5.9048,5.7052,5.8123,66880.0],["2004-03-30",5.8123,5.9534,5.7441,5.9534,28050.0],["2004-03-31",5.9048,5.9875,5.7636,5.9875,55330.0],["2004-04-01",6.0362,6.0654,5.9632,6.0118,42680.0],["2004-04-02",6.0703,6.2309,5.9972,6.1725,77000.0],["2004-04-05",6.1335,6.1968,5.968,6.0849,77000.0],["2004-04-06",6.0362,6.192,5.9632,6.1822,50820.0],["2004-04-07",6.1968,6.1968,5.9048,6.153,30690.0],["2004-04-08",6.2017,6.2017,5.8415,5.8707,47190.0],["2004-04-12",5.8317,6.0362,5.8317,5.8658,50710.0],["2004-04-13",5.9145,5.9145,5.6808,5.6954,55880.0],["2004-04-14",5.6954,5.8366,5.6468,5.6565,53020.0],["2004-04-15",5.6808,5.7295,5.5494,5.5835,95480.0],["2004-04-16",5.6468,5.8609,5.6176,5.7928,63250.0],["2004-04-19",5.8171,5.8999,5.749,5.8171,50380.0],["2004-04-20",5.8658,5.9048,5.6954,5.7441,30690.0],["2004-04-21",5.9778,6.2163,5.822,6.1628,68420.0],["2004-04-22",6.08,6.2796,6.0751,6.226,108130.0],["2004-04-23",6.2552,6.8637,6.2309,6.7712,323400.0],["2004-04-26",6.7226,6.7664,6.7177,6.7469,176440.0],["2004-04-27",6.742,6.7907,6.5717,6.742,155650.0],["2004-04-28",6.8151,6.8297,6.6106,6.6203,81950.0],["2004-04-29",6.596,6.742,6.5717,6.6398,98890.0],["2004-04-30",6.6398,6.9124,6.5619,6.8686,221760.0],["2004-05-03",6.8004,6.8491,6.6836,6.6836,237160.0],["2004-05-04",6.6593,6.8345,6.6593,6.8053,84810.0],["2004-05-05",6.8053,6.815,6.6885,6.6934,45760.0],["2004-05-06",6.6447,6.6495,6.4061,6.523,74250.0],["2004-05-07",6.4743,6.669,6.2796,6.2991,118580.0],["2004-05-10",6.3234,6.4256,6.0605,6.2698,130900.0],["2004-05-11",6.3185,6.4743,6.2455,6.45,48290.0],["2004-05-12",6.4013,6.5424,6.2017,6.5278,58300.0],["2004-05-13",6.4792,6.5619,6.3185,6.3331,44000.0],["2004-05-14",6.2845,6.4743,6.1822,6.3283,50930.0],["2004-05-17",6.2796,6.4402,5.9388,6.2309,79750.0],["2004-05-18",6.2552,6.523,6.2309,6.523,40920.0],["2004-05-19",6.5717,6.6447,6.2066,6.2552,72820.0],["2004-05-20",6.0362,6.2163,6.0265,6.0751,94820.0],["2004-05-21",6.1238,6.5132,6.08,6.5132,70840.0],["2004-05-24",6.5619,6.6203,6.4354,6.5424,73370.0],["2004-05-25",6.4694,6.8297,6.4013,6.8151,95260.0],["2004-05-26",6.8151,6.8151,6.6934,6.742,29810.0],["2004-05-27",6.742,6.8248,6.669,6.7372,84590.0],["2004-05-28",6.7372,6.7372,6.5765,6.5765,39600.0],["2004-06-01",6.5327,6.8297,6.523,6.8005,87450.0],["2004-06-02",6.7907,6.8151,6.6787,6.7469,32450.0],["2004-06-03",6.7469,6.8394,6.6203,6.7956,82720.0],["2004-06-04",6.8102,6.8151,6.7031,6.7323,42900.0],["2004-06-07",6.781,6.8151,6.7177,6.8151,46200.0],["2004-06-08",6.7664,6.8248,6.7566,6.8053,51590.0],["2004-06-09",6.7662,6.8395,6.6197,6.6197,38280.0],["2004-06-10",6.6246,6.8395,6.6099,6.8346,89760.0],["2004-06-14",6.7369,6.7613,6.5171,6.5806,63690.0],["2004-06-15",6.6294,6.8395,6.5952,6.8249,52690.0],["2004-06-16",6.8395,6.8542,6.7711,6.8395,93390.0],["2004-06-17",6.8346,6.8639,6.7516,6.8639,75570.0],["2004-06-18",6.8737,6.9177,6.8053,6.8395,103510.0],["2004-06-21",6.8297,6.8884,6.8004,6.8151,65890.0],["2004-06-22",6.7662,6.8102,6.6539,6.776,46640.0],["2004-06-23",6.7907,6.8639,6.7516,6.8297,83710.0],["2004-06-24",6.7907,6.8737,6.7907,6.8737,83490.0],["2004-06-25",6.8884,6.9177,6.7369,6.8395,87230.0],["2004-06-28",6.8639,6.8639,6.8004,6.82,60940.0],["2004-06-29",6.8053,6.9079,6.8004,6.9079,130570.0],["2004-06-30",6.9079,6.9079,6.8542,6.8884,95590.0],["2004-07-01",6.8884,6.8884,6.7955,6.7955,59620.0],["2004-07-02",6.8053,6.8884,6.776,6.8395,81070.0],["2004-07-06",6.8395,6.8591,6.7174,6.7613,54780.0],["2004-07-07",6.7809,6.8395,6.7418,6.7907,85250.0],["2004-07-08",6.8297,6.8884,6.7809,6.8102,98230.0],["2004-07-09",6.8395,6.8884,6.7809,6.8639,62150.0],["2004-07-12",6.7907,6.9177,6.7907,6.8981,116160.0],["2004-07-13",6.903,6.903,6.8395,6.8591,65230.0],["2004-07-14",6.8297,7.2743,6.8004,7.201,258500.0],["2004-07-15",7.2499,7.2548,7.1815,7.2548,210430.0],["2004-07-16",6.9372,6.9372,6.6099,6.6148,270710.0],["2004-07-19",6.7125,6.8297,6.5513,6.6197,201300.0],["2004-07-20",6.6441,7.1326,6.6441,7.1326,213290.0],["2004-07-21",7.1326,7.1326,6.5366,6.5513,150480.0],["2004-07-22",6.5513,6.5562,6.009,6.0139,181500.0],["2004-07-23",6.0139,6.1311,5.8869,5.9406,119350.0],["2004-07-26",5.9113,6.009,5.794,5.8869,141900.0],["2004-07-27",5.9015,6.0285,5.7989,5.9553,125180.0],["2004-07-28",5.9553,6.1067,5.8331,5.9846,84590.0],["2004-07-29",6.009,6.3168,5.9895,6.1702,143110.0],["2004-07-30",6.2044,6.434,6.2044,6.3998,87780.0],["2004-08-02",6.3998,6.4243,6.1604,6.263,100760.0],["2004-08-03",6.2533,6.3021,6.1214,6.2093,66770.0],["2004-08-04",6.1946,6.3168,6.1311,6.2386,98890.0],["2004-08-05",6.2386,6.2679,6.009,6.0383,94930.0],["2004-08-06",6.0383,6.0383,5.8918,5.9308,66770.0],["2004-08-09",5.9601,5.9846,5.8624,5.8869,52910.0],["2004-08-10",5.9357,6.2972,5.9308,6.2924,64020.0],["2004-08-11",6.2606,6.2606,6.0188,6.0994,127600.0],["2004-08-12",6.0725,6.094,5.965,6.0456,60600.0],["2004-08-13",6.0188,6.0671,5.9865,5.9919,24500.0],["2004-08-16",5.9597,6.2606,5.9597,6.223,54700.0],["2004-08-17",6.2498,6.2498,6.0188,6.0725,61800.0],["2004-08-18",6.0725,6.2337,5.9704,6.1907,61200.0],["2004-08-19",6.1531,6.2069,6.0725,6.18,50600.0],["2004-08-20",6.2122,6.2928,6.137,6.2928,40000.0],["2004-08-23",6.2606,6.3788,6.1961,6.2928,39800.0],["2004-08-24",6.3466,6.4379,6.1692,6.2391,87300.0],["2004-08-25",6.223,6.4433,6.223,6.4272,68300.0],["2004-08-26",6.4164,6.4379,6.3251,6.4379,44200.0],["2004-08-27",6.4326,6.4379,6.3358,6.3949,29700.0],["2004-08-30",6.3842,6.4487,6.1746,6.1907,52000.0],["2004-08-31",6.1639,6.2015,6.0618,6.1155,60800.0],["2004-09-01",6.1424,6.3896,5.922,5.9435,109600.0],["2004-09-02",5.9435,6.1585,5.9382,6.0618,77800.0],["2004-09-03",6.0618,6.0725,5.8683,5.9113,71800.0],["2004-09-07",5.9865,5.9919,5.8952,5.9543,64200.0],["2004-09-08",5.9651,5.9867,5.9273,5.9435,67500.0],["2004-09-09",5.8841,6.1486,5.8841,6.1054,129400.0],["2004-09-10",6.1,6.1594,6.0407,6.154,63200.0],["2004-09-13",6.208,6.2566,6.1378,6.1918,42900.0],["2004-09-14",6.208,6.3052,6.127,6.2674,35600.0],["2004-09-15",6.2674,6.2674,6.1918,6.2566,31000.0],["2004-09-16",6.289,6.4671,6.289,6.4671,48100.0],["2004-09-17",6.4779,6.4779,6.127,6.2512,91200.0],["2004-09-20",6.0892,6.127,6.0353,6.0353,42100.0],["2004-09-21",6.0623,6.1378,5.9759,6.1324,65400.0],["2004-09-22",6.1,6.1,5.9381,5.9651,63400.0],["2004-09-23",5.9651,5.9759,5.8895,5.9219,56600.0],["2004-09-24",5.9381,6.0353,5.9327,6.0353,36200.0],["2004-09-27",5.9921,6.0029,5.9165,5.9219,35100.0],["2004-09-28",5.9381,5.9813,5.8841,5.9003,64400.0],["2004-09-29",5.8571,5.9219,5.8355,5.8625,79900.0],["2004-09-30",5.8355,5.9489,5.8301,5.9111,83100.0],["2004-10-01",5.9543,6.1432,5.9165,6.1432,69800.0],["2004-10-04",6.1486,6.1702,6.0029,6.1,26500.0],["2004-10-05",6.1378,6.154,6.0353,6.0515,34900.0],["2004-10-06",5.9975,6.1486,5.9975,6.1486,63500.0],["2004-10-07",6.1,6.1,6.0083,6.0083,38400.0],["2004-10-08",5.9921,6.0353,5.9111,5.9111,40600.0],["2004-10-11",5.9651,5.9651,5.8679,5.8841,33900.0],["2004-10-12",5.9111,6.0029,5.8841,5.9597,31700.0],["2004-10-13",5.9921,6.0029,5.7977,5.8031,39700.0],["2004-10-14",5.7222,5.7977,5.5062,5.5062,73600.0],["2004-10-15",5.5062,5.6844,5.5062,5.5872,98500.0],["2004-10-18",5.5602,5.7168,5.5602,5.6358,71900.0],["2004-10-19",5.6358,5.7168,5.517,5.571,61100.0],["2004-10-20",5.625,5.6358,5.4361,5.4361,99200.0],["2004-10-21",5.49,5.49,5.4091,5.4468,144200.0],["2004-10-22",5.5872,5.6736,5.463,5.5332,101300.0],["2004-10-25",5.5062,5.6358,5.4738,5.5386,72800.0],["2004-10-26",5.544,5.6844,5.463,5.6682,46100.0],["2004-10-27",5.7222,5.7492,5.6034,5.7492,73600.0],["2004-10-28",5.6952,5.7492,5.6574,5.7438,64000.0],["2004-10-29",5.7438,5.7761,5.6412,5.7384,47700.0],["2004-11-01",5.7222,5.7869,5.652,5.7869,36100.0],["2004-11-02",5.7384,5.9759,5.706,5.8895,152100.0],["2004-11-03",5.9327,5.9975,5.8841,5.9813,55600.0],["2004-11-04",5.9813,6.1324,5.9435,6.1324,94500.0],["2004-11-05",6.1054,6.1324,5.9759,6.073,101600.0],["2004-11-08",6.0191,6.1,6.0191,6.0946,107500.0],["2004-11-09",6.0569,6.0838,5.9921,6.0515,29100.0],["2004-11-10",6.0946,6.1216,6.0137,6.0569,51000.0],["2004-11-11",6.0784,6.1054,6.0407,6.0784,56200.0],["2004-11-12",6.073,6.0892,6.0407,6.0838,32100.0],["2004-11-15",6.0838,6.0892,5.9651,6.0407,37000.0],["2004-11-16",6.0461,6.0461,5.8787,5.9057,40200.0],["2004-11-17",5.9381,6.0784,5.9219,6.073,49800.0],["2004-11-18",6.0461,6.1,6.0083,6.073,67400.0],["2004-11-19",6.073,6.1486,6.0083,6.1432,93000.0],["2004-11-22",6.127,6.1918,6.0676,6.1648,115600.0],["2004-11-23",6.2026,6.262,5.9219,5.9543,140200.0],["2004-11-24",5.9489,6.0245,5.9381,5.9813,62000.0],["2004-11-26",6.0083,6.0461,5.9921,6.0137,10100.0],["2004-11-29",6.1216,6.1216,6.0029,6.0353,140200.0],["2004-11-30",5.9921,6.1756,5.9921,6.1162,125600.0],["2004-12-01",6.1162,6.1378,5.8787,5.8841,251400.0],["2004-12-02",5.8949,6.0407,5.8571,5.9489,70100.0],["2004-12-03",5.9381,6.0245,5.8679,5.8679,97100.0],["2004-12-06",5.8679,5.9327,5.6358,5.652,284300.0],["2004-12-07",5.706,5.733,5.544,5.5494,171200.0],["2004-12-08",5.5765,5.8423,5.5765,5.8423,145900.0],["2004-12-09",5.8423,6.0159,5.7501,6.0159,195800.0],["2004-12-10",6.0159,6.0485,5.8857,6.0105,72800.0],["2004-12-13",6.0105,6.1678,6.0051,6.1461,131200.0],["2004-12-14",6.1841,6.2546,6.1732,6.2329,88900.0],["2004-12-15",6.2329,6.2329,6.1136,6.1949,85800.0],["2004-12-16",6.1949,6.26,6.1082,6.1841,153900.0],["2004-12-17",6.1949,6.2655,6.1678,6.2438,257700.0],["2004-12-20",6.2438,6.2709,6.1624,6.1841,251900.0],["2004-12-21",6.4282,6.5096,6.3794,6.4933,355700.0],["2004-12-22",6.5042,6.6832,6.4879,6.6669,92800.0],["2004-12-23",6.7211,6.7374,6.6289,6.694,52900.0],["2004-12-27",6.7483,6.7917,6.6723,6.6994,52500.0],["2004-12-28",6.7266,6.8351,6.6994,6.8188,42000.0],["2004-12-29",6.7645,6.9598,6.7157,6.9435,41600.0],["2004-12-30",6.9707,6.9707,6.8622,6.8839,44800.0],["2004-12-31",6.8296,7.0358,6.8134,6.9435,46100.0],["2005-01-03",6.9924,6.9924,6.6777,6.7049,107100.0],["2005-01-04",6.6994,6.9273,6.6994,6.8405,102200.0],["2005-01-05",6.8405,6.9924,6.7266,6.8947,146200.0],["2005-01-06",6.8947,6.9707,6.6723,6.7049,127500.0],["2005-01-07",6.7266,6.7537,6.5204,6.5204,86100.0],["2005-01-10",6.5096,6.8622,6.5096,6.8188,76300.0],["2005-01-11",6.8134,6.8459,6.6235,6.7266,110200.0],["2005-01-12",6.6723,6.6886,6.5204,6.6832,42200.0],["2005-01-13",6.6723,6.8079,6.5855,6.6777,74300.0],["2005-01-14",6.7266,7.052,6.6832,6.9435,117800.0],["2005-01-18",6.9435,7.0846,6.9164,7.0249,103900.0],["2005-01-19",7.0249,7.1063,7.0032,7.0792,146600.0],["2005-01-20",7.0575,7.1063,7.0249,7.0358,168000.0],["2005-01-21",7.0412,7.052,6.8242,6.8568,76200.0],["2005-01-24",6.8296,7.1063,6.8296,7.0358,215300.0],["2005-01-25",7.0792,7.1063,6.9978,7.0792,121600.0],["2005-01-26",7.052,7.0575,6.8785,6.9707,70000.0],["2005-01-27",6.9435,7.0737,6.9164,7.0358,125900.0],["2005-01-28",7.0249,7.0358,6.8134,6.9218,56600.0],["2005-01-31",6.9707,7.052,6.9652,7.0195,98700.0],["2005-02-01",7.052,7.052,6.8839,6.8839,170500.0],["2005-02-02",6.8839,6.9707,6.8622,6.9435,64700.0],["2005-02-03",6.9436,6.9436,6.8134,6.8893,99000.0],["2005-02-04",6.8351,7.0141,6.8351,6.9435,108200.0],["2005-02-07",6.911,7.0249,6.8947,6.9544,40700.0],["2005-02-08",6.9978,7.0412,6.9381,6.9978,43600.0],["2005-02-09",7.0249,7.0249,6.77,6.7754,40600.0],["2005-02-10",6.7754,6.8405,6.5204,6.5367,89200.0],["2005-02-11",6.5367,6.7591,6.4987,6.7157,64200.0],["2005-02-14",6.7266,6.8785,6.6832,6.873,30700.0],["2005-02-15",6.8351,6.8622,6.5096,6.6072,45400.0],["2005-02-16",6.5964,6.8242,6.5964,6.732,59900.0],["2005-02-17",7.0412,7.1226,6.7211,6.7537,140500.0],["2005-02-18",6.7754,6.9381,6.732,6.9273,85000.0],["2005-02-22",6.9815,6.9869,6.8513,6.8947,133400.0],["2005-02-23",7.0412,7.0412,6.9273,6.9761,128100.0],["2005-02-24",6.9978,7.052,6.9219,7.0412,97400.0],["2005-02-25",6.9978,7.1009,6.9978,7.0249,206200.0],["2005-02-28",7.0792,7.0954,7.0032,7.0792,110300.0],["2005-03-01",7.0792,7.3395,7.0792,7.3287,229100.0],["2005-03-02",7.3505,7.8623,7.3505,7.6663,350700.0],["2005-03-03",7.8677,8.0256,7.8133,7.8677,223200.0],["2005-03-04",7.9222,8.0365,7.895,7.9549,292000.0],["2005-03-07",7.9549,8.0093,7.8841,7.8895,226900.0],["2005-03-08",7.8841,7.9494,7.8405,7.9167,84800.0],["2005-03-09",7.895,7.895,7.7153,7.8024,79300.0],["2005-03-10",7.8078,7.8078,7.6227,7.6608,83600.0],["2005-03-11",7.6499,7.7861,7.6445,7.7861,91500.0],["2005-03-14",7.8405,7.8405,7.6499,7.7316,100800.0],["2005-03-15",7.7044,7.9276,7.7044,7.8078,155300.0],["2005-03-16",7.8078,7.8078,7.6935,7.7316,35400.0],["2005-03-17",7.7044,7.7425,7.5955,7.6608,55400.0],["2005-03-18",7.7316,7.8405,7.6499,7.7588,165300.0],["2005-03-21",7.7588,7.7861,7.6282,7.7479,46900.0],["2005-03-22",7.7098,8.0801,7.7098,7.8732,191800.0],["2005-03-23",7.8187,7.8242,7.6282,7.6826,81600.0],["2005-03-24",7.7316,7.7861,7.6881,7.7044,107000.0],["2005-03-28",7.7425,7.8133,7.7207,7.7425,1489100.0],["2005-03-29",7.7262,7.7262,7.5737,7.5901,173900.0],["2005-03-30",7.6227,7.8514,7.5737,7.6989,109600.0],["2005-03-31",7.7316,7.7371,7.6227,7.6826,120700.0],["2005-04-01",7.6772,7.7316,7.4703,7.5574,84500.0],["2005-04-04",7.5465,7.7153,7.541,7.6826,67600.0],["2005-04-05",7.7044,7.8024,7.6989,7.7479,76800.0],["2005-04-06",7.7588,7.9004,7.7425,7.7697,125900.0],["2005-04-07",7.8133,7.8133,7.7262,7.7752,33400.0],["2005-04-08",7.7588,7.7588,7.5574,7.5792,37400.0],["2005-04-11",7.6009,7.7207,7.5465,7.5901,71100.0],["2005-04-12",7.5356,7.6391,7.4267,7.6227,47500.0],["2005-04-13",7.5955,7.6173,7.4049,7.4321,50200.0],["2005-04-14",7.3777,7.4322,6.9149,6.9149,120700.0],["2005-04-15",6.9149,7.0673,6.463,6.5937,126600.0],["2005-04-18",6.5882,6.9312,6.5501,6.8604,77300.0],["2005-04-19",6.8604,6.9421,6.7352,6.8332,180900.0],["2005-04-20",6.8387,6.8496,6.6753,6.6753,110600.0],["2005-04-21",6.7298,6.953,6.7298,6.8604,111600.0],["2005-04-22",6.806,6.806,5.5101,5.6626,450700.0],["2005-04-25",5.7443,5.7606,5.5374,5.5864,364800.0],["2005-04-26",5.6245,5.6245,5.2597,5.3032,392500.0],["2005-04-27",5.3577,5.3577,5.0528,5.1834,311200.0],["2005-04-28",5.2379,5.2379,5.0256,5.0963,219000.0],["2005-04-29",5.1998,5.2815,5.129,5.2325,282600.0],["2005-05-02",5.2869,5.4448,5.178,5.2216,206100.0],["2005-05-03",5.1998,5.325,5.129,5.2216,126900.0],["2005-05-04",5.3359,5.4394,5.2488,5.3413,168300.0],["2005-05-05",5.3359,5.3522,5.227,5.3141,224700.0],["2005-05-06",5.3686,5.5047,5.3686,5.374,151600.0],["2005-05-09",5.6354,5.8205,5.4666,5.4938,353200.0],["2005-05-10",5.5482,5.5537,5.3305,5.3577,280400.0],["2005-05-11",5.3686,5.423,5.227,5.3087,224900.0],["2005-05-12",5.4448,5.4992,5.3849,5.4176,149200.0],["2005-05-13",5.472,5.6081,5.4448,5.4557,129000.0],["2005-05-16",5.4557,5.57,5.4557,5.5646,122100.0],["2005-05-17",5.57,5.8042,5.57,5.7606,264900.0],["2005-05-18",5.717,5.8804,5.717,5.8695,152700.0],["2005-05-19",5.8695,5.9294,5.8695,5.8804,101500.0],["2005-05-20",5.8913,5.9403,5.8804,5.8967,50500.0],["2005-05-23",5.8967,5.9403,5.8749,5.8858,200700.0],["2005-05-24",5.8749,5.9403,5.8314,5.9131,67900.0],["2005-05-25",5.9131,5.9131,5.8532,5.8858,124500.0],["2005-05-26",5.9022,6.1091,5.9022,6.0764,137900.0],["2005-05-27",6.0873,6.3214,6.0873,6.2887,143000.0],["2005-05-31",6.2887,6.3704,6.0056,6.071,125400.0],["2005-06-01",6.0982,6.218,6.0982,6.1853,81500.0],["2005-06-02",6.1853,6.3867,6.1526,6.2125,77900.0],["2005-06-03",6.2016,6.2397,6.0655,6.0655,73600.0],["2005-06-06",6.0982,6.1635,6.0927,6.12,85900.0],["2005-06-07",6.1798,6.3704,6.1798,6.2942,119300.0],["2005-06-08",6.3161,6.4036,6.2887,6.3215,72700.0],["2005-06-09",6.3434,6.3434,6.1411,6.3106,43400.0],["2005-06-10",6.3106,6.4528,6.3106,6.4309,59300.0],["2005-06-13",6.4309,6.5567,6.4309,6.5239,43200.0],["2005-06-14",6.5239,6.677,6.5239,6.6442,65200.0],["2005-06-15",6.6606,6.7645,6.4746,6.7645,120700.0],["2005-06-16",6.7262,6.9832,6.6442,6.9777,77400.0],["2005-06-17",7.4371,7.4371,7.0543,7.0543,289000.0],["2005-06-20",7.0324,7.0324,6.9723,6.9996,93900.0],["2005-06-21",6.9777,7.0652,6.9723,7.0543,177300.0],["2005-06-22",7.0762,7.0926,6.9668,7.0324,89700.0],["2005-06-23",6.9996,6.9996,6.6004,6.6715,208900.0],["2005-06-24",6.6989,6.7535,6.6387,6.677,162100.0],["2005-06-27",6.677,6.7262,6.5731,6.5731,53400.0],["2005-06-28",6.6278,6.8301,6.6278,6.8028,44600.0],["2005-06-29",6.841,6.9887,6.841,6.9832,41000.0],["2005-06-30",6.9996,6.9996,6.7973,6.8356,58000.0],["2005-07-01",6.8356,6.8574,6.7426,6.7754,60700.0],["2005-07-05",6.7754,6.9996,6.7317,6.8957,63900.0],["2005-07-06",6.8957,6.9723,6.8793,6.9449,53800.0],["2005-07-07",6.9176,7.1035,6.852,6.934,114200.0],["2005-07-08",6.9395,7.109,6.9395,7.1035,141900.0],["2005-07-11",7.1035,7.109,7.0762,7.109,65900.0],["2005-07-12",7.109,7.109,6.9996,7.0215,57400.0],["2005-07-13",6.9723,7.0379,6.9176,7.0051,48800.0],["2005-07-14",7.027,7.098,7.0106,7.0324,112800.0],["2005-07-15",7.0324,7.1527,7.0324,7.1418,149900.0],["2005-07-18",7.1418,7.1418,7.016,7.0652,82600.0],["2005-07-19",7.1746,7.2457,7.1582,7.2238,80900.0],["2005-07-20",7.2238,7.3551,7.109,7.109,180000.0],["2005-07-21",7.098,7.1363,7.0379,7.0871,151300.0],["2005-07-22",7.109,7.2457,7.109,7.2402,141600.0],["2005-07-25",7.2184,7.2949,7.1746,7.2184,116400.0],["2005-07-26",7.2238,7.3769,7.1965,7.3223,84400.0],["2005-07-27",7.3223,7.3387,7.2238,7.2676,88100.0],["2005-07-28",7.273,7.3058,7.2129,7.273,89500.0],["2005-07-29",7.109,7.2621,7.109,7.2184,289800.0],["2005-08-01",7.2074,7.3769,7.1801,7.191,186200.0],["2005-08-02",7.2184,7.3277,7.1637,7.3277,140000.0],["2005-08-03",7.3277,7.4918,7.273,7.448,214600.0],["2005-08-04",7.448,7.448,7.3113,7.4426,126300.0],["2005-08-05",7.4426,7.4426,7.3332,7.3715,69000.0],["2005-08-08",7.3605,7.3605,7.1855,7.2348,89600.0],["2005-08-09",7.273,7.2949,7.1527,7.1855,70000.0],["2005-08-10",7.2402,7.3824,7.1691,7.2293,58600.0],["2005-08-11",7.202,7.3824,7.1691,7.3605,29700.0],["2005-08-12",7.366,7.366,7.2238,7.2457,37900.0],["2005-08-15",7.191,7.3551,7.191,7.2457,164500.0],["2005-08-16",7.2238,7.2402,7.1965,7.2129,102900.0],["2005-08-17",7.2184,7.2457,7.1309,7.1746,144300.0],["2005-08-18",7.1363,7.1363,7.0324,7.0379,107000.0],["2005-08-19",7.0434,7.0543,6.9449,7.0324,62100.0],["2005-08-22",7.0652,7.0652,6.9449,7.0215,67300.0],["2005-08-23",7.0215,7.0434,6.852,6.9067,53600.0],["2005-08-24",6.9121,6.9941,6.7863,6.8192,84000.0],["2005-08-25",6.841,6.9012,6.7918,6.8082,39600.0],["2005-08-26",6.8356,6.8793,6.7262,6.7699,88000.0],["2005-08-29",6.7371,6.8301,6.6442,6.7481,78900.0],["2005-08-30",6.7481,6.7918,6.6442,6.7262,53200.0],["2005-08-31",6.7262,6.7262,6.6332,6.7262,68800.0],["2005-09-01",6.7426,6.7426,6.6332,6.6715,37700.0],["2005-09-02",6.6934,6.7262,6.6059,6.6387,23400.0],["2005-09-06",6.677,6.7754,6.6387,6.7262,52800.0],["2005-09-07",6.5066,6.6109,6.2485,6.5834,195200.0],["2005-09-08",6.5834,6.5834,6.4901,6.567,131700.0],["2005-09-09",6.5779,6.5834,6.5175,6.523,30200.0],["2005-09-12",6.523,6.6383,6.4626,6.6219,64100.0],["2005-09-13",6.6493,6.6493,6.4352,6.4791,57700.0],["2005-09-14",6.3967,6.4242,6.3199,6.3967,98600.0],["2005-09-15",6.3693,6.4187,6.3309,6.4187,44000.0],["2005-09-16",6.4736,6.5834,6.4681,6.4956,173700.0],["2005-09-19",6.5175,6.5889,6.4956,6.5011,37900.0],["2005-09-20",6.5011,6.6054,6.4846,6.534,113100.0],["2005-09-21",6.5175,6.5395,6.3803,6.5011,113200.0],["2005-09-22",6.5011,6.5011,6.3034,6.3858,70800.0],["2005-09-23",6.3913,6.4901,6.3693,6.4297,52300.0],["2005-09-26",6.4846,6.5505,6.4846,6.534,53700.0],["2005-09-27",6.5395,6.5889,6.4517,6.545,34300.0],["2005-09-28",6.5615,6.5615,6.4517,6.4571,27900.0],["2005-09-29",6.4681,6.5889,6.4571,6.5615,55700.0],["2005-09-30",6.5615,6.5615,6.3693,6.3913,96300.0],["2005-10-03",6.4022,6.534,6.221,6.2485,95700.0],["2005-10-04",6.2485,6.3967,6.1771,6.2046,70500.0],["2005-10-05",6.1881,6.2156,6.0014,6.0398,106500.0],["2005-10-06",6.0398,6.1771,6.0344,6.0783,131700.0],["2005-10-07",6.1002,6.2046,6.0783,6.1771,74500.0],["2005-10-10",6.1826,6.2046,6.0508,6.0508,99100.0],["2005-10-11",6.0563,6.0563,5.9959,5.9959,166800.0],["2005-10-12",5.9904,6.0618,5.8202,5.974,82400.0],["2005-10-13",5.974,6.2705,5.9465,6.1002,101800.0],["2005-10-14",6.1552,6.1552,6.0344,6.1277,55900.0],["2005-10-17",6.1222,6.1881,5.941,6.1002,87500.0],["2005-10-18",6.0453,6.1991,5.9959,6.1387,57200.0],["2005-10-19",6.0069,6.1112,5.9795,6.0893,152900.0],["2005-10-20",6.0673,6.1222,5.8696,5.9959,104100.0],["2005-10-21",6.0014,6.1222,6.0014,6.0289,59400.0],["2005-10-24",6.0618,6.1277,6.0289,6.1112,101200.0],["2005-10-25",6.1112,6.1167,5.9136,6.0838,83600.0],["2005-10-26",6.0618,6.1881,6.0124,6.0398,66600.0],["2005-10-27",6.0124,6.0563,5.9245,5.974,72300.0],["2005-10-28",6.0179,6.1606,5.9849,6.1112,63400.0],["2005-10-31",6.1497,6.4462,6.1332,6.2705,114300.0],["2005-11-01",6.4736,6.8635,6.1771,6.556,158600.0],["2005-11-02",6.556,6.9129,6.4846,6.9129,96900.0],["2005-11-03",6.9184,7.138,6.9184,7.0447,208000.0],["2005-11-04",7.0556,7.0611,6.9513,7.0172,94000.0],["2005-11-07",7.0282,7.2094,7.0227,7.1984,310900.0],["2005-11-08",7.1929,7.1984,6.814,6.9513,99000.0],["2005-11-09",6.9623,7.0721,6.8854,6.9843,104800.0],["2005-11-10",7.0007,7.149,6.7811,7.1325,128500.0],["2005-11-11",7.0941,7.1709,7.0666,7.16,79100.0],["2005-11-14",7.16,7.1655,7.0941,7.1215,70100.0],["2005-11-15",7.127,7.16,7.0556,7.0941,123100.0],["2005-11-16",7.1105,7.2149,7.0831,7.1929,85100.0],["2005-11-17",7.1984,7.2423,7.0282,7.1929,138000.0],["2005-11-18",7.2478,7.2478,7.16,7.2313,178700.0],["2005-11-21",7.2423,7.3961,7.2039,7.3576,171400.0],["2005-11-22",7.3576,7.5278,7.2863,7.418,163000.0],["2005-11-23",7.4235,7.5278,7.418,7.5004,55800.0],["2005-11-25",7.4949,7.5333,7.4949,7.5114,32100.0],["2005-11-28",7.5224,7.5333,7.4674,7.5278,102200.0],["2005-11-29",7.5278,7.6322,7.5169,7.6047,108700.0],["2005-11-30",7.6322,7.6871,7.5937,7.6816,130900.0],["2005-12-01",7.6816,7.9067,7.6322,7.9012,145200.0],["2005-12-02",7.9067,8.0055,7.8353,7.9726,123100.0],["2005-12-05",7.9891,7.9891,7.7969,7.9287,85600.0],["2005-12-06",7.9397,8.0385,7.8298,8.0001,134600.0],["2005-12-07",8.0001,8.0001,7.8568,7.8954,148600.0],["2005-12-08",7.8844,7.9339,7.8182,7.8844,96500.0],["2005-12-09",7.8844,7.9064,7.8348,7.8623,63400.0],["2005-12-12",7.8403,7.9725,7.8182,7.9284,57500.0],["2005-12-13",7.9229,7.9229,7.6254,7.6695,77100.0],["2005-12-14",7.6585,7.9119,7.6089,7.8348,103100.0],["2005-12-15",7.8072,7.8403,7.6254,7.7136,55800.0],["2005-12-16",7.7246,7.945,7.7136,7.8899,283100.0],["2005-12-19",7.8788,7.8788,7.7631,7.7962,79800.0],["2005-12-20",7.8788,7.978,7.8788,7.9064,80000.0],["2005-12-21",7.9505,8.0441,7.9505,8.0221,108800.0],["2005-12-22",8.0001,8.1764,7.9339,8.0937,185900.0],["2005-12-23",8.0937,8.1323,8.0552,8.0992,75700.0],["2005-12-27",8.0992,8.1213,7.8403,7.8733,82500.0],["2005-12-28",7.8954,7.9615,7.8844,7.9119,232100.0],["2005-12-29",7.8788,7.9615,7.8788,7.9615,142600.0],["2005-12-30",7.9615,8.0551,7.9505,8.0331,277600.0],["2006-01-03",8.0276,8.0717,7.9174,8.0662,155200.0],["2006-01-04",8.0937,8.1323,8.0441,8.1268,152100.0],["2006-01-05",8.1102,8.1819,8.1102,8.1598,111200.0],["2006-01-06",8.1819,8.2645,8.1378,8.1653,216500.0],["2006-01-09",8.0441,8.2204,8.0441,8.1433,154600.0],["2006-01-10",8.0717,8.1543,8.0166,8.1158,177600.0],["2006-01-11",8.1709,8.1819,8.1158,8.1268,259500.0],["2006-01-12",8.1543,8.226,8.1213,8.1433,225200.0],["2006-01-13",8.1378,8.2755,8.0827,8.27,108000.0],["2006-01-17",8.1819,8.259,8.1378,8.2315,103500.0],["2006-01-18",8.2315,8.3031,8.1433,8.2976,90700.0],["2006-01-19",8.3196,8.4849,8.2645,8.4849,64400.0],["2006-01-20",8.54,8.54,8.3086,8.4133,72300.0],["2006-01-23",8.4794,8.4849,8.3251,8.4133,171800.0],["2006-01-24",8.4574,8.4574,8.2535,8.3251,96800.0],["2006-01-25",8.3747,8.4463,8.2755,8.3912,72300.0],["2006-01-26",8.3637,8.4298,8.2204,8.3417,127700.0],["2006-01-27",8.3692,8.4408,8.2204,8.3637,107300.0],["2006-01-30",8.3196,8.3692,8.2204,8.3086,112500.0],["2006-01-31",8.3582,8.3582,8.1709,8.2645,147900.0],["2006-02-01",8.248,8.3031,8.2425,8.2425,173500.0],["2006-02-02",8.1874,8.2866,8.1709,8.237,139500.0],["2006-02-03",8.237,8.2645,8.1433,8.1433,137700.0],["2006-02-06",8.1488,8.27,8.1213,8.2425,251100.0],["2006-02-07",8.237,8.2921,8.0992,8.1158,81900.0],["2006-02-08",8.1433,8.259,8.0717,8.1819,159600.0],["2006-02-09",8.1543,8.259,8.0827,8.0882,117200.0],["2006-02-10",8.0441,8.0496,7.989,8.0386,62100.0],["2006-02-13",8.0441,8.0441,7.7136,7.8458,93300.0],["2006-02-14",7.8127,8.0111,7.7797,7.9339,145400.0],["2006-02-15",8.4574,8.9312,8.4078,8.4959,782000.0],["2006-02-16",8.5014,8.5676,8.4243,8.4574,241300.0],["2006-02-17",8.5069,8.5896,8.4463,8.4794,322900.0],["2006-02-21",8.4959,8.5951,8.4298,8.4849,142100.0],["2006-02-22",8.5125,8.6998,8.5014,8.5786,272500.0],["2006-02-23",8.6282,8.7053,8.5014,8.562,242100.0],["2006-02-24",8.5676,8.9422,8.5676,8.9092,109800.0],["2006-02-27",8.8706,9.0744,8.8596,8.9808,140700.0],["2006-02-28",8.8871,8.9092,8.7384,8.8155,93100.0],["2006-03-01",8.8431,8.8929,8.7879,8.8929,123300.0],["2006-03-02",8.8376,8.8873,8.7215,8.7657,96100.0],["2006-03-03",8.7934,8.8652,8.7768,8.7934,147500.0],["2006-03-06",8.7934,8.8873,8.7713,8.8597,126700.0],["2006-03-07",8.8486,8.8597,8.6773,8.7271,104800.0],["2006-03-08",8.7271,8.7989,8.5612,8.6939,141400.0],["2006-03-09",8.7049,8.7381,8.6165,8.6718,59700.0],["2006-03-10",8.6773,8.8652,8.5723,8.8376,55000.0],["2006-03-13",8.8431,9.0089,8.81,9.0034,129900.0],["2006-03-14",9.0034,9.1139,8.9537,9.1029,102000.0],["2006-03-15",9.0918,9.3295,9.0089,9.3129,106800.0],["2006-03-16",9.2853,9.4842,9.2632,9.4124,123500.0],["2006-03-17",9.7827,9.7827,9.324,9.3903,348900.0],["2006-03-20",9.3903,9.4621,9.0808,9.3958,105000.0],["2006-03-21",9.3461,9.4179,9.0531,9.0531,164500.0],["2006-03-22",9.0587,9.3405,9.0145,9.2963,89900.0],["2006-03-23",9.2963,9.3903,9.1305,9.3903,76400.0],["2006-03-24",9.3461,9.4235,9.1471,9.3958,93300.0],["2006-03-27",9.3958,9.534,9.3184,9.4124,186700.0],["2006-03-28",9.3903,9.4179,9.0974,9.1305,270800.0],["2006-03-29",9.1361,9.4235,9.1361,9.3958,97300.0],["2006-03-30",9.3958,9.3958,9.0697,9.2134,81000.0],["2006-03-31",9.1803,9.2576,8.8044,8.8376,209400.0],["2006-04-03",8.7879,9.0918,8.7879,8.9371,203200.0],["2006-04-04",8.8431,9.1416,8.8431,9.0918,278000.0],["2006-04-05",9.0974,9.1692,8.8486,8.9979,116200.0],["2006-04-06",8.9979,9.1582,8.9702,9.0366,84900.0],["2006-04-07",9.0642,9.1968,8.9371,8.9979,101700.0],["2006-04-10",8.9979,9.1582,8.915,8.915,71400.0],["2006-04-11",8.915,9.125,8.915,8.9923,86600.0],["2006-04-12",8.9758,9.1968,8.9371,9.0974,46000.0],["2006-04-13",9.0697,9.3129,8.9371,9.2576,45100.0],["2006-04-17",9.2134,9.2576,9.0145,9.1139,83100.0],["2006-04-18",9.1526,9.4456,9.1139,9.4013,153700.0],["2006-04-19",9.4069,9.5395,9.2466,9.2798,150500.0],["2006-04-20",9.2742,9.4345,9.1195,9.4179,293300.0],["2006-04-21",9.4179,9.4621,9.2908,9.3295,147800.0],["2006-04-24",9.3406,9.4069,9.1969,9.3848,166800.0],["2006-04-25",9.3848,9.5616,9.02,9.5119,202600.0],["2006-04-26",9.5119,9.8324,9.5008,9.8269,216700.0],["2006-04-27",9.8269,9.9319,9.6501,9.8159,131100.0],["2006-04-28",9.8103,9.8877,9.4566,9.7827,135700.0],["2006-05-01",9.7993,9.9485,9.6501,9.7938,129000.0],["2006-05-02",9.8048,10.1641,9.7772,10.048,286700.0],["2006-05-03",10.0259,10.048,9.8932,9.9319,160900.0],["2006-05-04",9.943,10.0038,9.8822,9.9375,210800.0],["2006-05-05",9.9596,10.0093,9.9153,9.9761,141400.0],["2006-05-08",9.954,9.9761,9.9043,9.943,102900.0],["2006-05-09",9.7717,9.8546,9.7661,9.8048,276700.0],["2006-05-10",9.6611,9.8103,9.5395,9.6058,194600.0],["2006-05-11",9.5506,9.7164,9.3958,9.3958,258400.0],["2006-05-12",9.3571,9.4456,9.2466,9.3461,168800.0],["2006-05-15",9.2411,9.5285,9.2079,9.3627,267300.0],["2006-05-16",9.335,9.3958,9.2576,9.3405,154700.0],["2006-05-17",9.2576,9.3682,9.1471,9.2411,218400.0],["2006-05-18",9.2355,9.3129,9.1195,9.1195,109500.0],["2006-05-19",9.125,9.1913,8.8873,9.0974,412700.0],["2006-05-22",9.0974,9.0974,8.7934,8.9702,220400.0],["2006-05-23",9.0642,9.136,9.0476,9.0863,370800.0],["2006-05-24",9.0642,9.1195,8.8155,9.0697,129800.0],["2006-05-25",9.125,9.1803,8.9371,9.0089,156400.0],["2006-05-26",9.0366,9.1471,8.8431,9.0034,141500.0],["2006-05-30",9.0034,9.0034,8.81,8.8321,97400.0],["2006-05-31",8.8431,8.8763,8.6773,8.7879,194500.0],["2006-06-01",8.7547,8.9426,8.7547,8.8431,276500.0],["2006-06-02",8.8708,9.0808,8.8265,8.9039,265200.0],["2006-06-05",8.8708,8.8873,8.5778,8.6994,278200.0],["2006-06-06",8.7326,8.7326,8.5502,8.6165,154500.0],["2006-06-07",8.6165,8.8106,8.5943,8.6664,340200.0],["2006-06-08",8.6221,8.7052,8.5112,8.5943,247900.0],["2006-06-09",8.5888,8.672,8.4335,8.4391,125400.0],["2006-06-12",8.4003,8.428,8.2062,8.2118,151900.0],["2006-06-13",8.1729,8.4613,8.1119,8.2783,216000.0],["2006-06-14",8.306,8.4114,8.2118,8.3836,133900.0],["2006-06-15",8.428,8.744,8.3615,8.733,171200.0],["2006-06-16",8.8161,8.8161,8.5833,8.7551,461000.0],["2006-06-19",8.7551,8.7551,8.4446,8.5611,107700.0],["2006-06-20",8.5611,8.672,8.5001,8.5389,87900.0],["2006-06-21",8.5001,9.0712,8.4613,9.0157,211000.0],["2006-06-22",8.9603,8.9603,8.7219,8.8716,110700.0],["2006-06-23",8.8438,8.9714,8.733,8.8716,62600.0],["2006-06-26",8.927,9.0268,8.8605,8.9658,82600.0],["2006-06-27",8.9437,9.0102,8.8771,8.9437,163600.0],["2006-06-28",8.9437,9.1266,8.9104,8.9936,105100.0],["2006-06-29",9.0656,9.3706,9.0656,9.3262,207200.0],["2006-06-30",9.3761,9.5314,9.2708,9.5314,272100.0],["2006-07-03",9.4815,9.4815,9.2653,9.3373,99400.0],["2006-07-05",9.2874,9.2874,9.0878,9.1322,113600.0],["2006-07-06",9.6312,9.6312,9.1266,9.354,99500.0],["2006-07-07",9.3096,9.5092,9.1987,9.2874,132600.0],["2006-07-10",9.2874,9.4538,9.2819,9.3928,144500.0],["2006-07-11",9.3484,9.4538,9.2985,9.4538,110400.0],["2006-07-12",9.3983,9.4316,9.2264,9.2375,138400.0],["2006-07-13",9.2209,9.3207,8.9492,8.9936,117800.0],["2006-07-14",8.9492,8.9547,8.733,8.7718,162900.0],["2006-07-17",8.744,8.7773,8.5611,8.5999,84800.0],["2006-07-18",8.6387,8.8882,8.6332,8.7607,119100.0],["2006-07-19",8.7884,9.3373,8.7884,9.3318,144900.0],["2006-07-20",9.3262,9.4205,8.8771,8.8827,97900.0],["2006-07-21",8.8882,8.8882,8.3892,8.5056,211400.0],["2006-07-24",8.5555,8.8272,8.5389,8.8161,83800.0],["2006-07-25",8.8161,9.0213,8.7274,8.8938,87400.0],["2006-07-26",8.8272,8.8938,8.5722,8.5999,102900.0],["2006-07-27",8.8161,9.4538,8.6498,9.3373,263700.0],["2006-07-28",9.2043,9.4205,9.1654,9.2653,115300.0],["2006-07-31",9.1488,9.293,9.1211,9.2264,135100.0],["2006-08-01",9.1488,9.2708,8.9326,9.1876,119700.0],["2006-08-02",9.1987,9.415,9.1821,9.3318,108500.0],["2006-08-03",9.2597,9.426,9.1045,9.2985,95100.0],["2006-08-04",9.3706,9.3928,8.927,8.9825,123300.0],["2006-08-07",8.8938,9.0767,8.8716,9.0102,59100.0],["2006-08-08",9.0435,9.0878,8.7551,8.7773,59900.0],["2006-08-09",8.8328,8.9492,8.6886,8.7219,113900.0],["2006-08-10",8.6387,8.8605,8.5943,8.7385,71200.0],["2006-08-11",8.6886,8.6886,8.489,8.5832,56500.0],["2006-08-14",8.6498,8.9048,8.6165,8.6165,106900.0],["2006-08-15",8.733,8.794,8.6553,8.6831,116100.0],["2006-08-16",8.6831,8.9825,8.6831,8.9159,83100.0],["2006-08-17",8.8605,9.0324,8.8605,8.9381,62200.0],["2006-08-18",8.9603,8.9603,8.7496,8.7551,67900.0],["2006-08-21",8.7219,8.8328,8.7052,8.7551,141600.0],["2006-08-22",8.7219,8.9104,8.7108,8.8605,92000.0],["2006-08-23",8.8217,9.0379,8.5444,8.5832,88400.0],["2006-08-24",8.6276,8.744,8.4834,8.6775,73400.0],["2006-08-25",8.6387,8.927,8.5888,8.805,44800.0],["2006-08-28",8.7052,8.9769,8.6886,8.9658,78700.0],["2006-08-29",9.0102,9.0546,8.8383,9.049,92500.0],["2006-08-30",9.0545,9.0878,8.9547,9.0102,229300.0],["2006-08-31",9.0435,9.1821,9.0435,9.11,107200.0],["2006-09-01",9.049,9.2874,9.049,9.1266,167900.0],["2006-09-05",9.1433,9.1488,9.0324,9.0934,82800.0],["2006-09-06",9.0322,9.06,8.9265,8.9933,129600.0],["2006-09-07",8.9543,9.11,8.9432,8.9766,123700.0],["2006-09-08",8.9654,8.9654,8.8653,8.9543,69100.0],["2006-09-11",8.8987,8.9043,8.7597,8.7986,131600.0],["2006-09-12",8.7875,8.9321,8.7875,8.8876,125700.0],["2006-09-13",8.8709,9.0377,8.8709,8.9543,130500.0],["2006-09-14",8.9043,8.9488,8.8264,8.8709,96800.0],["2006-09-15",8.921,9.1156,8.832,9.06,511400.0],["2006-09-18",9.06,9.3325,8.9877,9.2769,175000.0],["2006-09-19",9.2547,9.4716,9.1601,9.466,219600.0],["2006-09-20",9.4549,9.5105,9.2991,9.4326,208900.0],["2006-09-21",9.4271,9.4994,9.2324,9.288,107100.0],["2006-09-22",9.288,9.288,8.9877,9.1768,108100.0],["2006-09-25",9.2324,9.7052,9.1545,9.6829,234100.0],["2006-09-26",9.6217,9.8219,9.5717,9.7163,243400.0],["2006-09-27",9.6495,9.7107,9.5216,9.6996,168500.0],["2006-09-28",9.6996,9.6996,9.5772,9.6162,81800.0],["2006-09-29",9.6162,9.7163,9.4382,9.4549,183200.0],["2006-10-02",9.4215,9.4549,9.3047,9.3214,180900.0],["2006-10-03",9.2936,9.4549,9.2713,9.3826,130800.0],["2006-10-04",9.3492,9.5161,9.327,9.466,109500.0],["2006-10-05",9.4438,9.6829,9.4438,9.6607,132000.0],["2006-10-06",9.6217,9.6217,9.5272,9.5439,151000.0],["2006-10-09",9.5105,9.5884,9.4382,9.5161,127800.0],["2006-10-10",9.5383,9.6495,9.4827,9.5939,201500.0],["2006-10-11",9.5661,9.7218,9.4994,9.6106,89900.0],["2006-10-12",9.644,9.6607,9.4827,9.5661,318100.0],["2006-10-13",9.5661,9.7608,9.5661,9.7385,220700.0],["2006-10-16",9.733,9.7552,9.694,9.733,195200.0],["2006-10-17",9.7441,9.7886,9.644,9.7886,140700.0],["2006-10-18",9.8331,10.011,9.7441,9.9221,198400.0],["2006-10-19",9.9221,10.0722,9.8776,10.0389,134500.0],["2006-10-20",10.0389,10.05,9.9109,10.0055,157300.0],["2006-10-23",9.9332,10.0555,9.8776,9.9054,120400.0],["2006-10-24",9.8498,10.0667,9.8331,10.0277,152300.0],["2006-10-25",9.9944,10.2335,9.9944,10.2001,170400.0],["2006-10-26",10.2057,10.2891,10.1612,10.2836,139500.0],["2006-10-27",10.2836,10.4393,10.2613,10.2891,89300.0],["2006-10-30",10.2335,10.4282,10.1112,10.3559,71900.0],["2006-10-31",10.3559,10.3614,10.0277,10.0778,120900.0],["2006-11-01",10.1,10.1223,9.6662,9.694,180400.0],["2006-11-02",9.6551,9.7663,9.6551,9.6885,153700.0],["2006-11-03",9.7496,9.8164,9.5105,9.5828,216900.0],["2006-11-06",8.8431,8.8431,8.5205,8.6262,707400.0],["2006-11-07",8.6262,8.7597,8.6206,8.7096,311100.0],["2006-11-08",8.6317,8.7819,8.6262,8.6596,188900.0],["2006-11-09",8.6874,8.7819,8.6484,8.704,183900.0],["2006-11-10",8.704,8.7875,8.6206,8.7708,330900.0],["2006-11-13",9.0656,9.1712,8.8987,9.0711,370400.0],["2006-11-14",9.0711,9.0934,8.8431,9.0878,231200.0],["2006-11-15",9.1101,9.2046,9.0544,9.1323,228600.0],["2006-11-16",9.1434,9.1768,9.06,9.1434,98100.0],["2006-11-17",9.1434,9.1434,8.9265,8.9543,201100.0],["2006-11-20",8.9376,9.1045,8.9098,8.9988,88100.0],["2006-11-21",9.0211,9.1434,9.0099,9.0934,121200.0],["2006-11-22",9.1564,9.2569,9.1564,9.2122,148600.0],["2006-11-24",9.1508,9.2792,9.1508,9.2178,85200.0],["2006-11-27",9.1564,9.2457,8.9053,8.9444,210200.0],["2006-11-28",8.9444,9.1285,8.9276,9.0895,111700.0],["2006-11-29",9.1006,9.1787,9.0281,9.1285,107400.0],["2006-11-30",9.0895,9.1843,8.9834,9.0169,190200.0],["2006-12-01",8.9834,9.0169,8.6933,8.8049,186200.0],["2006-12-04",8.7937,9.056,8.7937,9.0448,184900.0],["2006-12-05",8.9946,9.2345,8.9834,9.1899,148300.0],["2006-12-06",9.2011,9.2401,9.1341,9.229,107900.0],["2006-12-07",9.2234,9.2345,9.1006,9.162,75900.0],["2006-12-08",9.1676,9.3238,9.1676,9.2457,85400.0],["2006-12-11",9.2457,9.2792,9.1118,9.2066,349300.0],["2006-12-12",9.1955,9.2234,9.0169,9.1285,147800.0],["2006-12-13",9.1787,9.3182,9.095,9.1676,223800.0],["2006-12-14",9.2066,9.2345,8.9165,8.9388,164400.0],["2006-12-15",8.95,8.9723,8.8718,8.8942,268800.0],["2006-12-18",8.883,9.0392,8.7882,8.8105,143700.0],["2006-12-19",8.7658,8.9276,8.7212,8.7714,148700.0],["2006-12-20",8.7882,8.9221,8.7882,8.8328,65600.0],["2006-12-21",8.8328,8.9053,8.6933,8.7045,201100.0],["2006-12-22",8.6933,8.7156,8.6208,8.6319,106200.0],["2006-12-26",8.6542,8.7603,8.6319,8.6766,70900.0],["2006-12-27",8.7045,8.8216,8.7045,8.7547,88800.0],["2006-12-28",8.7603,8.8997,8.6989,8.8942,166000.0],["2006-12-29",8.8663,8.8663,8.6877,8.7379,133400.0],["2007-01-03",8.7881,8.9053,8.6598,8.6989,265400.0],["2007-01-04",8.671,8.6877,8.5538,8.6208,172600.0],["2007-01-05",8.5929,8.6208,8.4366,8.4422,150100.0],["2007-01-08",8.4422,8.5929,8.3306,8.565,302600.0],["2007-01-09",8.5817,8.71,8.5203,8.7045,175900.0],["2007-01-10",8.6431,8.7045,8.5594,8.6821,119300.0],["2007-01-11",8.7156,9.1062,8.7156,9.0169,169700.0],["2007-01-12",9.0225,9.1843,9.0225,9.1676,158400.0],["2007-01-16",9.2178,9.5805,9.2178,9.3629,294000.0],["2007-01-17",9.3684,9.3963,9.2401,9.268,102600.0],["2007-01-18",9.2457,9.3573,9.1843,9.2234,109100.0],["2007-01-19",9.229,9.3573,9.1787,9.3238,87200.0],["2007-01-22",9.2792,9.2903,9.1006,9.1508,129400.0],["2007-01-23",9.1118,9.2959,9.1062,9.2178,265100.0],["2007-01-24",9.2569,9.5805,9.2066,9.5693,229300.0],["2007-01-25",9.5693,9.5693,9.1341,9.4354,323800.0],["2007-01-26",9.4354,9.6028,9.4019,9.5805,215600.0],["2007-01-29",9.547,9.5749,9.4912,9.5749,158600.0],["2007-01-30",9.5749,9.6195,9.5079,9.6195,153900.0],["2007-01-31",9.6195,9.6474,9.5135,9.6084,198800.0],["2007-02-01",9.5749,9.8706,9.5582,9.865,226100.0],["2007-02-02",9.8762,9.9655,9.7981,9.9599,186400.0],["2007-02-05",9.9432,9.9822,9.8651,9.9153,240400.0],["2007-02-06",9.9153,9.9655,9.8595,9.8985,168700.0],["2007-02-07",9.9041,10.038,9.8316,9.9934,147000.0],["2007-02-08",9.9934,9.9934,9.9208,9.9599,85900.0],["2007-02-09",9.9432,9.9878,9.8371,9.8818,183200.0],["2007-02-12",9.8818,9.932,9.7925,9.932,106100.0],["2007-02-13",9.9264,10.0157,9.8985,10.0157,112000.0],["2007-02-14",10.0157,10.1217,9.9878,10.0827,151100.0],["2007-02-15",10.0548,10.1385,9.9264,10.0771,208000.0],["2007-02-16",10.0771,10.0882,9.9097,9.9766,144400.0],["2007-02-20",9.932,10.1385,9.8762,10.1385,124000.0],["2007-02-21",10.0938,10.1496,9.9878,10.1496,134300.0],["2007-02-22",10.1775,10.2835,9.9878,10.1664,234800.0],["2007-02-23",10.0436,10.0771,9.8762,9.9041,243200.0],["2007-02-26",9.9097,9.9822,9.8092,9.8818,158000.0],["2007-02-27",9.7702,9.7702,9.3461,9.4075,255200.0],["2007-02-28",9.3685,9.653,9.162,9.4856,180100.0],["2007-03-01",9.3182,9.6977,9.1229,9.6809,228100.0],["2007-03-02",9.5972,9.6642,9.4856,9.5749,210800.0],["2007-03-05",9.4856,9.6474,9.3517,9.547,314300.0],["2007-03-06",9.6251,9.8762,9.5861,9.8316,308300.0],["2007-03-07",9.8277,9.99,9.7381,9.878,309800.0],["2007-03-08",9.9788,10.1243,9.9172,10.0963,301400.0],["2007-03-09",10.1523,10.1578,10.0011,10.0795,213100.0],["2007-03-12",10.0963,10.572,10.0907,10.4209,282700.0],["2007-03-13",10.3313,10.4657,10.0739,10.1131,226700.0],["2007-03-14",10.0739,10.2642,10.0571,10.2082,191600.0],["2007-03-15",10.1858,10.2474,10.0571,10.1243,200500.0],["2007-03-16",10.1243,10.1858,10.0235,10.1243,245800.0],["2007-03-19",10.1858,10.4657,10.169,10.2474,199200.0],["2007-03-20",10.2082,10.4097,10.1355,10.4041,181800.0],["2007-03-21",10.4097,10.5832,10.3369,10.5664,232800.0],["2007-03-22",10.5776,10.6448,10.4936,10.5832,247900.0],["2007-03-23",10.6112,10.6727,10.4769,10.5664,181700.0],["2007-03-26",10.5832,10.6056,10.3537,10.4825,182500.0],["2007-03-27",10.4321,10.4321,10.253,10.281,206000.0],["2007-03-28",10.2418,10.4992,10.1523,10.3929,390400.0],["2007-03-29",10.4601,10.5664,10.3705,10.5664,161000.0],["2007-03-30",10.5664,10.628,10.1579,10.4545,191400.0],["2007-04-02",10.5216,10.6,10.4097,10.4713,144200.0],["2007-04-03",10.4433,10.6615,10.4041,10.5776,226500.0],["2007-04-04",10.6168,10.6671,10.4769,10.5104,192600.0],["2007-04-05",10.5104,10.6783,10.4601,10.6168,170500.0],["2007-04-09",10.6559,10.6783,10.5608,10.6336,107700.0],["2007-04-10",10.6168,10.9414,10.4937,10.9302,214800.0],["2007-04-11",10.9134,10.9358,10.8183,10.8518,184100.0],["2007-04-12",10.8239,10.8294,10.6615,10.7119,111000.0],["2007-04-13",10.7007,11.0141,10.6615,10.9638,165700.0],["2007-04-16",10.4881,11.3779,10.4881,11.266,204500.0],["2007-04-17",11.2492,11.2828,11.1485,11.1988,186100.0],["2007-04-18",11.1988,11.2604,11.182,11.2436,192900.0],["2007-04-19",11.2492,11.529,11.154,11.4786,185900.0],["2007-04-20",11.6186,11.7473,11.5178,11.7305,206600.0],["2007-04-23",11.7305,12.1502,11.7305,12.0383,248300.0],["2007-04-24",12.3685,12.5756,12.3181,12.5532,2086100.0],["2007-04-25",12.5364,12.7211,12.5364,12.5924,914500.0],["2007-04-26",12.57,12.6819,12.5364,12.6204,650100.0],["2007-04-27",12.5924,12.6483,12.5644,12.6204,644600.0],["2007-04-30",12.5868,12.6316,12.5364,12.5644,790800.0],["2007-05-01",12.542,12.598,12.4525,12.5308,326800.0],["2007-05-02",12.514,12.6036,12.4972,12.5588,459000.0],["2007-05-03",12.5756,12.5924,12.5364,12.542,238800.0],["2007-05-04",12.5252,12.5644,12.5196,12.5364,399700.0],["2007-05-07",12.5308,12.5644,12.4525,12.514,496900.0],["2007-05-08",12.5084,12.5252,12.4525,12.5196,462700.0],["2007-05-09",12.486,12.57,12.4525,12.5252,392400.0],["2007-05-10",12.4748,12.5644,12.4637,12.5364,309600.0],["2007-05-11",12.5812,12.5924,12.5084,12.5644,177900.0],["2007-05-14",12.5644,12.5644,12.486,12.5308,393100.0],["2007-05-15",12.514,12.5644,12.4804,12.514,455100.0],["2007-05-16",12.5084,12.5364,12.486,12.5308,225800.0],["2007-05-17",12.486,12.5252,12.4637,12.4804,106200.0],["2007-05-18",12.4804,12.5364,12.4693,12.5196,101700.0],["2007-05-21",12.514,12.5644,12.514,12.5252,136300.0],["2007-05-22",12.598,12.598,12.486,12.5028,345400.0],["2007-05-23",12.4916,12.5084,12.4525,12.4525,515700.0],["2007-05-24",12.4581,12.5084,12.3461,12.3517,437000.0],["2007-05-25",12.4245,12.4469,12.3797,12.4077,279300.0],["2007-05-29",12.4245,12.4525,12.3909,12.4245,202400.0],["2007-05-30",12.3741,12.4245,12.3685,12.4021,224100.0],["2007-05-31",12.4413,12.4413,12.3685,12.4077,223200.0],["2007-06-01",12.4189,12.5644,12.4189,12.4469,451800.0],["2007-06-04",12.4245,12.4916,12.4077,12.4693,228400.0],["2007-06-05",12.4245,12.4525,12.3797,12.4077,407800.0],["2007-06-06",12.415,12.4374,12.3925,12.4206,365000.0],["2007-06-07",12.4038,12.4206,12.3869,12.3982,339000.0],["2007-06-08",12.3869,12.4206,12.3813,12.3869,1310500.0],["2007-06-11",12.3925,12.3982,12.3869,12.3982,325400.0],["2007-06-12",12.3982,12.4038,12.3757,12.3813,1054700.0],["2007-06-13",12.3982,12.4206,12.3701,12.3813,681300.0],["2007-06-14",12.3982,12.4038,12.3757,12.3982,582200.0],["2007-06-15",12.5104,12.5104,12.3869,12.415,1000600.0],["2007-06-18",12.3982,12.4543,12.3982,12.4094,209300.0],["2007-06-19",12.3982,12.4991,12.3982,12.4823,531600.0],["2007-06-20",12.4991,12.4991,12.4767,12.4823,302800.0],["2007-06-21",12.4823,12.4935,12.4599,12.4655,420700.0],["2007-06-22",12.4767,12.4935,12.4543,12.4935,749000.0],["2007-06-25",12.4823,12.4991,12.415,12.443,220500.0],["2007-06-26",12.4711,12.4767,12.3589,12.3869,379800.0],["2007-06-27",12.4038,12.4543,12.2579,12.4094,324200.0],["2007-06-28",12.4206,12.4374,12.3982,12.415,383000.0],["2007-06-29",12.4673,12.4842,12.4223,12.4335,239600.0],["2007-07-02",12.4617,12.5179,12.4335,12.5179,198700.0],["2007-07-03",12.5123,12.5123,12.4617,12.501,118500.0],["2007-07-05",12.501,12.5404,12.4898,12.4954,104000.0],["2007-07-06",12.501,12.5179,12.4729,12.5066,194900.0],["2007-07-09",12.5123,12.5741,12.4954,12.5291,270300.0],["2007-07-10",12.5404,12.5629,12.5123,12.5291,255300.0],["2007-07-11",12.5235,12.546,12.5066,12.5179,172600.0],["2007-07-12",12.5629,12.6135,12.5235,12.5235,127200.0],["2007-07-13",12.5179,12.5291,12.456,12.4617,438600.0],["2007-07-16",12.4673,12.4785,12.4335,12.4617,180700.0],["2007-07-17",12.4785,12.5235,12.4448,12.4504,252200.0],["2007-07-18",12.4448,12.4842,12.4335,12.4785,238600.0],["2007-07-19",12.4842,12.5291,12.4617,12.5235,347000.0],["2007-07-20",12.5291,12.5798,12.3717,12.4392,848100.0],["2007-07-23",12.4392,12.5741,12.4335,12.4673,297000.0],["2007-07-24",12.4673,12.4842,12.4054,12.4167,373900.0],["2007-07-25",12.3998,12.4504,12.2873,12.3155,329500.0],["2007-07-26",12.1467,12.3267,11.3876,12.0005,441600.0],["2007-07-27",11.9837,12.1355,11.8093,11.8318,511100.0],["2007-07-30",11.8656,12.0286,11.8431,11.9162,874900.0],["2007-07-31",12.0905,12.4335,11.978,12.0286,585800.0],["2007-08-01",12.0062,12.0961,12.0005,12.0568,444700.0],["2007-08-02",12.0793,12.3773,12.0793,12.3155,824100.0],["2007-08-03",12.3436,12.411,11.9724,11.9949,286000.0],["2007-08-06",12.4785,12.4785,11.815,11.8599,335800.0],["2007-08-07",11.6969,11.9612,11.4551,11.6631,355500.0],["2007-08-08",11.7475,12.1242,11.7194,12.0286,439300.0],["2007-08-09",11.7587,11.8599,11.2695,11.7868,340400.0],["2007-08-10",11.6463,11.8599,11.2639,11.7643,439100.0],["2007-08-13",11.8374,12.0849,11.6575,11.6744,122400.0],["2007-08-14",11.6744,11.7756,11.3932,11.4157,142000.0],["2007-08-15",11.4663,11.7475,11.4157,11.4157,189300.0],["2007-08-16",11.4213,11.6013,10.7409,10.8815,462500.0],["2007-08-17",11.247,11.2863,11.0389,11.1514,400800.0],["2007-08-20",11.202,11.4326,11.1795,11.4157,124100.0],["2007-08-21",11.4663,11.9443,11.4157,11.8543,146300.0],["2007-08-22",11.9443,12.1917,11.8374,12.0118,249400.0],["2007-08-23",12.0455,12.068,11.9724,12.0174,201600.0],["2007-08-24",12.0005,12.0793,11.9274,12.0568,96200.0],["2007-08-27",12.0062,12.0399,11.9106,11.978,117200.0],["2007-08-28",11.8937,11.9837,11.8318,11.9106,138600.0],["2007-08-29",11.9218,12.0455,11.8206,12.0005,116600.0],["2007-08-30",11.9049,12.0624,11.8374,11.8656,118400.0],["2007-08-31",11.9893,12.0343,11.9218,11.978,341600.0],["2007-09-04",11.933,11.9668,11.8543,11.8599,185700.0],["2007-09-05",11.8656,11.8881,11.7137,11.7643,91600.0],["2007-09-06",11.7925,11.8431,11.7587,11.8206,100000.0],["2007-09-07",11.6969,11.7981,11.6575,11.6687,86400.0],["2007-09-10",11.815,11.8318,11.7362,11.7756,163400.0],["2007-09-11",11.7812,11.9049,11.7475,11.8993,320900.0],["2007-09-12",11.8937,11.9724,11.8374,11.9724,158400.0],["2007-09-13",11.9499,12.0062,11.8993,11.9555,162400.0],["2007-09-14",11.8431,11.9105,11.7756,11.9049,128000.0],["2007-09-17",11.8937,11.8937,11.7194,11.7531,336900.0],["2007-09-18",11.7925,11.7925,11.5675,11.6631,149000.0],["2007-09-19",11.6969,11.7137,11.6013,11.635,231600.0],["2007-09-20",11.6406,11.8375,11.6238,11.815,108900.0],["2007-09-21",11.8656,11.8656,11.067,11.112,503000.0],["2007-09-24",11.1626,11.2245,10.4091,10.5103,744400.0],["2007-09-25",10.4709,10.7184,10.3697,10.4428,863300.0],["2007-09-26",10.5159,10.7184,10.4878,10.5834,337200.0],["2007-09-27",10.6059,10.9602,10.6059,10.9321,150700.0],["2007-09-28",10.9321,11.2639,10.9321,11.1458,383700.0],["2007-10-01",11.1176,11.1907,11.067,11.1907,193000.0],["2007-10-02",11.247,11.3032,11.1458,11.292,159300.0],["2007-10-03",11.247,11.292,11.1795,11.2582,185800.0],["2007-10-04",11.2526,11.4101,11.2189,11.3313,187300.0],["2007-10-05",11.3032,11.3876,11.2807,11.3876,104800.0],["2007-10-08",11.3819,11.5282,11.3257,11.5,137900.0],["2007-10-09",11.4719,11.5506,11.4326,11.5506,99900.0],["2007-10-10",11.5282,11.5282,11.4326,11.4832,70400.0],["2007-10-11",11.4944,11.5057,11.3482,11.4719,175300.0],["2007-10-12",11.4719,11.5225,11.4157,11.5225,138300.0],["2007-10-15",11.5225,11.5282,11.4607,11.4944,134400.0],["2007-10-16",11.4944,11.5844,11.4832,11.4832,69600.0],["2007-10-17",11.5563,11.5675,11.4663,11.5,96800.0],["2007-10-18",11.4719,11.7194,11.4719,11.7194,116300.0],["2007-10-19",11.7081,11.7081,11.3876,11.3876,185700.0],["2007-10-22",11.3032,11.5844,11.2526,11.5675,100900.0],["2007-10-23",11.5844,11.6294,11.4044,11.4438,104400.0],["2007-10-24",11.3594,11.4719,11.247,11.4719,110000.0],["2007-10-25",11.4438,11.5057,11.2863,11.5057,116900.0],["2007-10-26",11.59,11.59,11.4382,11.5169,88100.0],["2007-10-29",11.5338,11.6744,11.5338,11.6406,267600.0],["2007-10-30",11.6406,11.7418,11.6125,11.7418,104100.0],["2007-10-31",11.7812,11.9218,11.7025,11.9162,219900.0],["2007-11-01",11.7587,11.8712,11.6519,11.6519,403300.0],["2007-11-02",11.7306,11.7587,11.6238,11.7531,185800.0],["2007-11-05",11.6406,11.6687,11.5225,11.6013,145600.0],["2007-11-06",11.5394,11.6463,11.3876,11.5225,127500.0],["2007-11-07",11.4213,11.4719,11.0614,11.2076,236200.0],["2007-11-08",11.3538,11.5282,11.247,11.4832,510000.0],["2007-11-09",11.5,11.5,11.3088,11.4551,411500.0],["2007-11-12",11.4719,11.5282,11.3988,11.4157,215100.0],["2007-11-13",11.5,11.6181,11.4269,11.6181,461500.0],["2007-11-14",11.6125,11.6463,11.0727,11.0783,231500.0],["2007-11-15",11.1626,11.1626,10.6734,10.8196,469400.0],["2007-11-16",10.7971,10.8252,10.4709,10.8027,270200.0],["2007-11-19",10.7915,10.7915,10.336,10.6565,231900.0],["2007-11-20",10.6846,10.769,10.2066,10.3585,303300.0],["2007-11-21",10.2797,10.4428,9.9311,10.0492,425300.0],["2007-11-23",10.1054,10.2966,10.1054,10.2404,70500.0],["2007-11-26",10.336,10.426,9.9423,9.9817,215000.0],["2007-11-27",9.9704,10.2291,9.9704,10.0604,266700.0],["2007-11-28",10.1898,10.3472,10.1279,10.2629,208100.0],["2007-11-29",10.291,10.3641,10.1335,10.1616,126800.0],["2007-11-30",10.246,11.3932,9.2563,11.2245,2437900.0],["2007-12-03",11.2751,11.545,11.0277,11.3707,644600.0],["2007-12-04",11.4775,11.7531,11.3651,11.5506,545900.0],["2007-12-05",11.59,11.9162,11.5113,11.8881,310000.0],["2007-12-06",11.8431,12.2367,11.8431,12.2198,315800.0],["2007-12-07",12.2311,12.2311,12.0568,12.1242,119300.0],["2007-12-10",9.2844,9.4475,8.4071,8.424,5779600.0],["2007-12-11",8.5083,8.7164,8.4634,8.5365,1350400.0],["2007-12-12",8.7277,8.7277,8.289,8.6602,1601600.0],["2007-12-13",8.6039,8.6489,8.3115,8.3171,529300.0],["2007-12-14",8.3621,8.4465,7.991,8.0135,494900.0],["2007-12-17",8.0079,8.1541,8.0079,8.0247,389000.0],["2007-12-18",8.2609,8.2609,7.921,8.1169,380600.0],["2007-12-19",8.1169,8.1169,7.7482,7.8173,299500.0],["2007-12-20",7.8807,7.898,7.6733,7.898,583000.0],["2007-12-21",8.0939,8.6642,7.9498,8.6642,989100.0],["2007-12-24",8.6699,8.6699,8.4107,8.5778,88600.0],["2007-12-26",8.3992,8.572,8.3473,8.572,300000.0],["2007-12-27",8.572,8.572,8.2321,8.2955,333400.0],["2007-12-28",8.4107,8.4683,8.3185,8.3704,261100.0],["2007-12-31",8.3473,8.3992,8.2667,8.3358,253300.0],["2008-01-02",8.3416,8.4337,8.1975,8.2206,291800.0],["2008-01-03",8.2206,8.2955,8.0881,8.1572,234100.0],["2008-01-04",8.1284,8.1284,7.8634,7.8634,243600.0],["2008-01-07",7.921,7.9786,7.8001,7.8577,330700.0],["2008-01-08",7.921,7.9786,7.5581,7.5754,279600.0],["2008-01-09",7.5754,7.5754,6.4232,7.0512,621400.0],["2008-01-10",6.982,7.4832,6.982,7.2873,402500.0],["2008-01-11",7.3334,7.4486,7.0684,7.3104,155500.0],["2008-01-14",7.3161,7.3795,6.8783,7.0569,197100.0],["2008-01-15",6.9705,6.9705,6.6537,6.8611,248100.0],["2008-01-16",6.815,6.8207,6.5384,6.6479,211000.0],["2008-01-17",6.6825,6.7631,6.308,6.3656,212000.0],["2008-01-18",6.4002,6.406,6.0776,6.2274,282100.0],["2008-01-22",5.9912,6.164,5.7089,5.8644,363200.0],["2008-01-23",5.7377,6.1698,5.6052,6.1698,416600.0],["2008-01-24",6.3887,6.5673,6.285,6.3483,322500.0],["2008-01-25",6.5269,6.6709,6.164,6.1986,208800.0],["2008-01-28",6.1986,6.4693,5.9797,6.406,187300.0],["2008-01-29",6.4578,6.4866,6.2735,6.4175,139200.0],["2008-01-30",6.3829,6.5212,6.308,6.3253,175300.0],["2008-01-31",6.3368,6.7862,6.2792,6.7631,228000.0],["2008-02-01",6.7689,7.1952,6.6249,7.08,243600.0],["2008-02-04",7.0857,7.1491,6.8495,6.9244,155700.0],["2008-02-05",6.7977,6.9014,6.6421,6.815,131900.0],["2008-02-06",6.8438,6.9417,6.6306,6.8034,226800.0],["2008-02-07",6.7919,7.1606,6.7055,7.0281,192800.0],["2008-02-08",7.0742,7.08,6.815,7.0396,218400.0],["2008-02-11",7.0569,7.0569,6.8841,6.982,310200.0],["2008-02-12",7.0051,7.0512,6.8495,7.0051,185200.0],["2008-02-13",7.0569,7.512,6.7804,7.512,234100.0],["2008-02-14",7.5639,7.5811,7.2009,7.5235,238500.0],["2008-02-15",7.489,7.489,7.2125,7.2758,182700.0],["2008-02-19",7.2758,7.3046,7.1837,7.2528,191100.0],["2008-02-20",7.2297,7.489,7.1145,7.489,330200.0],["2008-02-21",7.5351,7.8865,7.4602,7.7021,378800.0],["2008-02-22",7.7194,7.7712,7.4083,7.754,139100.0],["2008-02-25",7.6848,7.8922,7.4947,7.8807,172700.0],["2008-02-26",7.8346,8.451,7.7482,8.3819,292400.0],["2008-02-27",8.3185,8.693,8.1284,8.428,393100.0],["2008-02-28",8.4395,8.549,8.1687,8.3473,216300.0],["2008-02-29",8.2955,8.2955,6.9014,7.0108,957400.0],["2008-03-03",7.0108,7.5811,7.0108,7.0281,385900.0],["2008-03-04",6.9705,7.0569,6.7746,6.982,300200.0],["2008-03-05",6.8841,7.1491,6.8841,7.0339,231100.0],["2008-03-06",6.9355,7.0628,6.9181,6.9876,172700.0],["2008-03-07",6.8486,7.0628,6.8486,6.9123,216100.0],["2008-03-10",6.9239,6.9702,6.6228,6.6807,238400.0],["2008-03-11",6.8776,7.1207,6.4723,6.9876,204500.0],["2008-03-12",7.0397,7.2944,6.8891,7.0049,164400.0],["2008-03-13",6.9355,7.4623,6.7907,7.416,235800.0],["2008-03-14",7.497,7.497,7.1439,7.2944,197300.0],["2008-03-17",7.0802,7.3812,7.0049,7.3233,193800.0],["2008-03-18",7.5144,7.7749,7.1381,7.6533,262800.0],["2008-03-19",7.6649,7.8733,7.5144,7.5607,209700.0],["2008-03-20",7.7286,8.0991,7.6359,8.0933,553400.0],["2008-03-24",8.0644,8.157,8.0007,8.0586,120300.0],["2008-03-25",8.1049,8.1686,7.9891,8.1454,157800.0],["2008-03-26",8.0933,8.128,8.0122,8.1165,117100.0],["2008-03-27",8.0933,8.0933,7.6302,7.8444,226200.0],["2008-03-28",7.8386,7.8965,7.5665,7.717,157500.0],["2008-03-31",7.7402,7.7402,7.306,7.6012,173700.0],["2008-04-01",7.717,7.7517,7.5202,7.7517,120000.0],["2008-04-02",7.7633,7.9023,7.5665,7.8965,146900.0],["2008-04-03",7.8444,7.9312,7.6128,7.8733,142000.0],["2008-04-04",7.526,7.7344,6.9123,7.277,980700.0],["2008-04-07",7.2365,7.2365,7.0744,7.1265,298500.0],["2008-04-08",7.0744,7.3523,6.976,7.3002,147500.0],["2008-04-09",7.2944,7.4102,6.9991,7.1554,133900.0],["2008-04-10",7.1554,7.2944,7.0455,7.2944,122100.0],["2008-04-11",7.2249,7.2249,6.9007,6.9355,122200.0],["2008-04-14",6.8834,6.947,6.4897,6.5013,236200.0],["2008-04-15",6.5302,7.0165,6.3276,6.9934,323600.0],["2008-04-16",7.0281,7.1728,6.8255,7.1612,176400.0],["2008-04-17",7.1207,7.196,6.8602,7.1844,188200.0],["2008-04-18",7.3233,7.4681,7.2307,7.4391,199800.0],["2008-04-21",7.3928,7.5838,7.3639,7.5433,89400.0],["2008-04-22",7.497,7.5433,7.1554,7.2944,188500.0],["2008-04-23",7.2944,7.2944,7.1786,7.2654,84700.0],["2008-04-24",7.2654,7.5665,7.1728,7.5665,148100.0],["2008-04-25",7.5549,7.5838,7.3639,7.5723,153800.0],["2008-04-28",7.5607,7.7286,7.3754,7.5549,116800.0],["2008-04-29",7.5549,7.5549,7.2423,7.2597,212800.0],["2008-04-30",7.2654,7.4275,7.1612,7.2828,166200.0],["2008-05-01",7.2133,7.3754,7.0512,7.3639,215500.0],["2008-05-02",7.3639,7.5781,7.2249,7.2654,97200.0],["2008-05-05",7.5665,7.5665,7.277,7.2944,101100.0],["2008-05-06",7.2654,7.3523,7.167,7.196,74800.0],["2008-05-07",7.1554,7.3407,7.0397,7.0802,88200.0],["2008-05-08",7.1033,7.1844,6.9876,7.086,73700.0],["2008-05-09",7.0397,7.2828,6.976,7.2191,82800.0],["2008-05-12",7.2597,7.526,7.2597,7.5086,94800.0],["2008-05-13",7.5317,7.5317,7.2423,7.4507,87500.0],["2008-05-14",7.4391,7.5549,7.3523,7.3696,69600.0],["2008-05-15",7.3465,7.387,7.3175,7.3639,58700.0],["2008-05-16",7.3812,7.3986,7.1786,7.3696,172300.0],["2008-05-19",7.3523,7.526,7.306,7.3581,135200.0],["2008-05-20",7.2886,7.3812,6.947,7.1728,89400.0],["2008-05-21",7.2133,7.2597,6.9239,6.9818,104900.0],["2008-05-22",6.9239,7.0686,6.7849,6.9528,139000.0],["2008-05-23",6.9412,6.9991,6.6634,6.7907,84700.0],["2008-05-27",6.7849,6.9412,6.7097,6.9355,71300.0],["2008-05-28",6.9297,6.9297,6.5765,6.5939,108300.0],["2008-05-29",6.5244,6.9933,6.5071,6.9297,160500.0],["2008-05-30",6.9007,7.0339,6.7792,7.0339,114700.0],["2008-06-02",6.9933,7.0165,6.5997,6.7791,189300.0],["2008-06-03",6.8373,6.977,6.6511,6.7908,204100.0],["2008-06-04",6.7792,7.0061,6.657,6.6744,122000.0],["2008-06-05",6.7035,7.105,6.6628,6.9246,124000.0],["2008-06-06",6.8781,6.9188,6.558,6.6162,95200.0],["2008-06-09",6.6162,6.6802,6.5638,6.6337,94300.0],["2008-06-10",6.5697,6.7908,6.5697,6.6279,67700.0],["2008-06-11",6.5988,6.6919,6.1623,6.1623,164900.0],["2008-06-12",6.1856,6.5522,6.1856,6.4067,271900.0],["2008-06-13",6.4649,6.5231,6.3893,6.4649,81500.0],["2008-06-16",6.4126,6.4707,6.3485,6.3951,67600.0],["2008-06-17",6.4009,6.4242,6.2031,6.2438,136300.0],["2008-06-18",6.2322,6.2554,5.9761,5.9936,124900.0],["2008-06-19",5.9354,6.1274,5.6444,5.7666,455300.0],["2008-06-20",5.6677,5.8016,4.9054,5.2371,752300.0],["2008-06-23",5.2604,5.3302,5.2022,5.2778,149200.0],["2008-06-24",5.2429,5.2778,5.0044,5.0044,272300.0],["2008-06-25",5.0044,5.3128,5.0044,5.208,257800.0],["2008-06-26",5.1382,5.1673,4.9112,4.9462,511700.0],["2008-06-27",4.9054,4.9753,4.7425,4.8065,1057500.0],["2008-06-30",4.7949,4.8589,4.7309,4.7425,327500.0],["2008-07-01",4.7309,5.0625,4.7309,5.0218,265600.0],["2008-07-02",4.9985,5.0567,4.7309,4.7309,131300.0],["2008-07-03",4.7425,4.8414,4.3759,4.6261,187000.0],["2008-07-07",4.6261,4.8123,4.6028,4.7134,196500.0],["2008-07-08",4.7134,4.8705,4.6203,4.8705,235500.0],["2008-07-09",4.8472,4.8647,4.5214,4.5563,198100.0],["2008-07-10",4.5388,4.6843,4.5272,4.597,189400.0],["2008-07-11",4.5156,4.6668,4.3235,4.6552,162600.0],["2008-07-14",4.6552,4.6901,4.405,4.5446,190000.0],["2008-07-15",4.4748,4.7018,4.4399,4.5737,181900.0],["2008-07-16",4.597,4.8298,4.5388,4.7832,174200.0],["2008-07-17",4.7949,4.9287,4.7192,4.8181,127200.0],["2008-07-18",4.7832,4.9112,4.7541,4.7774,83600.0],["2008-07-21",4.7832,4.8181,4.6785,4.8007,98000.0],["2008-07-22",4.8007,5.2837,4.8007,5.2662,174000.0],["2008-07-23",5.272,5.6852,5.2371,5.6794,312200.0],["2008-07-24",5.7375,5.7375,5.1673,5.4059,351100.0],["2008-07-25",5.4641,5.5572,5.3128,5.3651,217900.0],["2008-07-28",5.3535,5.755,5.3069,5.7201,209000.0],["2008-07-29",5.7201,6.5057,5.691,6.4533,332100.0],["2008-07-30",6.4358,6.785,6.3951,6.6977,558100.0],["2008-07-31",6.5755,6.6977,6.4824,6.5173,281000.0],["2008-08-01",6.5347,6.5697,6.2787,6.4475,186200.0],["2008-08-04",6.5057,6.785,6.2787,6.7093,232800.0],["2008-08-05",6.7617,6.9537,6.5115,6.7792,261600.0],["2008-08-06",6.7792,6.9828,6.5697,6.9421,166000.0],["2008-08-07",6.8781,6.9013,6.2613,6.5464,164600.0],["2008-08-08",6.5406,6.8664,6.5289,6.6919,177400.0],["2008-08-11",6.6919,7.1108,6.5929,7.0526,157000.0],["2008-08-12",7.0177,7.0235,6.7151,6.8082,135000.0],["2008-08-13",6.8432,7.0061,6.7559,6.9828,196000.0],["2008-08-14",6.9304,7.1283,6.7908,7.0876,132900.0],["2008-08-15",7.1167,7.2621,7.0352,7.2563,125400.0],["2008-08-18",7.2738,7.2912,6.8955,6.9654,104800.0],["2008-08-19",6.8373,7.0992,6.8024,6.8664,86200.0],["2008-08-20",6.8781,7.0177,6.7035,6.8781,66900.0],["2008-08-21",6.8606,6.9479,6.6744,6.8257,126700.0],["2008-08-22",6.8839,7.2156,6.8781,7.169,157100.0],["2008-08-25",7.1748,7.3203,7.0585,7.2389,186700.0],["2008-08-26",7.2447,7.7451,7.169,7.716,230200.0],["2008-08-27",7.7335,7.7393,7.588,7.6986,197800.0],["2008-08-28",7.7393,7.8499,7.5647,7.7626,177500.0],["2008-08-29",7.8266,7.8266,7.4716,7.6578,107400.0],["2008-09-02",7.8091,7.9604,7.5473,7.8091,104200.0],["2008-09-03",7.8266,7.8734,7.6864,7.8091,237900.0],["2008-09-04",7.7273,7.7857,7.3064,7.3064,134300.0],["2008-09-05",7.2714,7.3824,7.0785,7.2655,83700.0],["2008-09-08",7.511,7.8383,7.4584,7.7448,150700.0],["2008-09-09",7.7799,7.8559,7.3064,7.3064,111400.0],["2008-09-10",7.4292,7.7097,7.3123,7.4935,101700.0],["2008-09-11",7.3883,7.739,7.1954,7.5928,152200.0],["2008-09-12",7.5227,7.8266,7.511,7.774,166500.0],["2008-09-15",7.7448,7.7448,7.4233,7.5519,231200.0],["2008-09-16",7.3883,7.7624,6.8154,7.7565,244500.0],["2008-09-17",7.6338,7.6338,7.1661,7.4058,206000.0],["2008-09-18",7.5519,8.0312,6.8096,7.9786,329600.0],["2008-09-19",8.2709,8.3001,7.8734,8.2533,535500.0],["2008-09-22",8.1657,8.2533,7.9611,8.154,198000.0],["2008-09-23",8.1715,8.2241,7.8208,7.9202,89100.0],["2008-09-24",7.9143,7.9143,7.3766,7.4876,98200.0],["2008-09-25",7.4584,7.8793,7.4584,7.5812,96400.0],["2008-09-26",7.3941,7.7857,7.3123,7.739,154200.0],["2008-09-29",7.6104,7.6513,7.0785,7.2071,146400.0],["2008-09-30",7.3415,7.4584,7.1662,7.3707,166500.0],["2008-10-01",7.3707,7.5636,7.2363,7.3064,138200.0],["2008-10-02",7.283,7.283,6.6109,6.6693,82700.0],["2008-10-03",6.7628,7.0902,6.3771,6.3829,103300.0],["2008-10-06",6.2543,6.4297,5.4652,6.3829,195100.0],["2008-10-07",6.4297,6.7044,5.6581,5.6639,150300.0],["2008-10-08",5.4068,5.9854,5.3542,5.4944,216500.0],["2008-10-09",5.6347,5.7282,4.8222,4.8515,198800.0],["2008-10-10",4.5943,5.5295,4.2377,5.3015,303800.0],["2008-10-13",5.3249,5.7516,5.173,5.7516,87500.0],["2008-10-14",5.9562,5.9562,5.1963,5.512,150000.0],["2008-10-15",5.5178,5.5295,4.9976,5.0034,117900.0],["2008-10-16",5.0327,5.7282,4.8164,5.7224,184100.0],["2008-10-17",5.4301,6.3537,5.2723,5.7224,260100.0],["2008-10-20",5.6289,6.2075,5.4886,6.1959,91000.0],["2008-10-21",6.1082,6.4355,5.9854,6.3011,147300.0],["2008-10-22",6.114,6.3887,5.5821,5.8218,597500.0],["2008-10-23",5.9036,6.1199,5.3542,5.9328,204100.0],["2008-10-24",5.4944,5.8451,5.2957,5.6873,288800.0],["2008-10-27",5.5821,5.8685,5.2431,5.2431,138600.0],["2008-10-28",5.36,5.5821,5.021,5.5412,205400.0],["2008-10-29",5.623,6.1023,5.623,5.7458,199700.0],["2008-10-30",5.9387,6.1783,5.7399,6.1374,148800.0],["2008-10-31",6.1549,6.3361,5.9328,6.1783,224600.0],["2008-11-03",6.0673,6.1549,5.8802,5.9854,106000.0],["2008-11-04",6.1316,6.2543,6.0205,6.1374,123900.0],["2008-11-05",6.0497,6.2251,5.851,5.8744,184300.0],["2008-11-06",5.8451,5.8744,5.5821,5.6639,122500.0],["2008-11-07",5.4652,5.7867,5.3542,5.4886,155900.0],["2008-11-10",5.6581,5.7341,5.2606,5.3249,98500.0],["2008-11-11",4.9859,4.9859,4.4832,4.4832,269400.0],["2008-11-12",4.4072,4.4072,3.8169,3.8695,236600.0],["2008-11-13",3.887,4.6001,3.8636,4.5651,329700.0],["2008-11-14",4.4832,4.6586,4.0974,4.0974,223300.0],["2008-11-17",4.0507,4.3955,3.9747,4.1559,153900.0],["2008-11-18",4.1793,4.2553,3.7993,3.9864,124400.0],["2008-11-19",3.9864,4.1442,3.4837,3.4837,77600.0],["2008-11-20",3.4837,3.8695,3.2616,3.3259,156700.0],["2008-11-21",3.3843,3.8812,3.0862,3.811,181600.0],["2008-11-24",3.8753,4.0448,3.6824,3.7526,185900.0],["2008-11-25",3.8175,3.9355,3.2511,3.5107,255100.0],["2008-11-26",3.3986,3.5992,3.2806,3.4635,301800.0],["2008-11-28",3.4694,3.6405,3.4458,3.5874,156000.0],["2008-12-01",3.4871,3.4871,2.9678,3.015,263300.0],["2008-12-02",3.0918,3.2216,3.0741,3.2157,184400.0],["2008-12-03",3.1154,3.1685,3.015,3.0623,358800.0],["2008-12-04",3.0681,3.1272,2.8498,2.956,539100.0],["2008-12-05",2.9147,3.4458,2.8321,3.3986,370700.0],["2008-12-08",3.4222,3.9237,3.257,3.7939,140300.0],["2008-12-09",3.7585,4.3957,3.7172,3.9414,150800.0],["2008-12-10",4.0063,4.3072,3.9768,4.1892,80900.0],["2008-12-11",4.2541,4.5019,3.8883,3.9473,173500.0],["2008-12-12",3.8647,4.3898,3.8529,4.3898,116900.0],["2008-12-15",4.4193,4.4193,4.0299,4.0889,53000.0],["2008-12-16",4.2895,4.437,4.024,4.4311,167500.0],["2008-12-17",4.3721,4.614,4.3721,4.5373,86500.0],["2008-12-18",4.5137,4.7202,4.2895,4.4075,85600.0],["2008-12-19",4.5727,5.0742,4.5491,5.0742,417700.0],["2008-12-22",5.0329,5.0329,4.2246,4.5314,195000.0],["2008-12-23",4.5727,4.7851,4.4016,4.4488,124800.0],["2008-12-24",4.4665,4.4783,4.319,4.4488,50100.0],["2008-12-26",4.4783,4.4842,4.3426,4.4311,80100.0],["2008-12-29",4.4075,4.5255,4.3013,4.437,206300.0],["2008-12-30",4.5137,4.7792,4.4429,4.7792,101300.0],["2008-12-31",4.7792,4.8382,4.614,4.7202,155000.0],["2009-01-02",4.732,4.8382,4.5963,4.6966,102200.0],["2009-01-05",4.6848,4.7025,4.3839,4.5963,110600.0],["2009-01-06",4.5432,4.8972,4.5432,4.8854,211400.0],["2009-01-07",4.9031,4.9208,4.6376,4.7851,101500.0],["2009-01-08",4.8618,4.8618,4.4606,4.5078,345600.0],["2009-01-09",4.5019,4.5432,4.2187,4.2423,127100.0],["2009-01-12",4.2482,4.2541,4.0063,4.0417,96400.0],["2009-01-13",4.0358,4.3426,4.024,4.2718,137900.0],["2009-01-14",4.1479,4.2305,3.8352,3.8824,99600.0],["2009-01-15",3.8765,4.0004,3.4399,4.0004,143300.0],["2009-01-16",3.9768,4.142,3.847,4.142,100100.0],["2009-01-20",4.0181,4.0181,3.3337,3.3337,114400.0],["2009-01-21",3.4104,4.0004,3.1272,4.0004,134000.0],["2009-01-22",3.8588,4.0004,3.6346,3.8175,80000.0],["2009-01-23",3.6995,3.8824,3.6405,3.7762,50400.0],["2009-01-26",3.7998,4.0948,3.6346,3.8293,134800.0],["2009-01-27",3.8588,4.1361,3.8588,4.0948,59800.0],["2009-01-28",4.1951,4.3308,4.0948,4.3308,97400.0],["2009-01-29",4.26,4.3308,3.7939,3.8116,98900.0],["2009-01-30",3.8352,3.8352,3.6818,3.6995,83100.0],["2009-02-02",3.6818,3.7821,3.5402,3.7349,121200.0],["2009-02-03",3.7644,3.8706,3.7644,3.7998,120900.0],["2009-02-04",3.8057,3.8942,3.6759,3.7172,64200.0],["2009-02-05",3.6936,3.8293,3.6641,3.6818,78300.0],["2009-02-06",3.6877,3.8942,3.5815,3.7762,109800.0],["2009-02-09",3.7172,3.8057,3.5756,3.6995,40000.0],["2009-02-10",3.6877,3.7998,3.4045,3.4045,78100.0],["2009-02-11",3.4281,3.4281,3.198,3.2924,202700.0],["2009-02-12",3.2157,3.2983,3.0386,3.1744,132800.0],["2009-02-13",3.1921,3.2983,3.0977,3.1331,48600.0],["2009-02-17",3.0741,3.0859,2.9265,2.9855,118800.0],["2009-02-18",3.015,3.0858,2.9029,2.9029,171300.0],["2009-02-19",2.9501,2.9619,2.7377,2.7731,155200.0],["2009-02-20",2.7141,2.7554,2.5548,2.6374,77300.0],["2009-02-23",2.661,2.7141,2.5135,2.5253,83200.0],["2009-02-24",2.5902,2.6256,2.4958,2.5843,97800.0],["2009-02-25",2.5489,2.6256,2.2657,2.2893,106900.0],["2009-02-26",2.3424,2.5194,2.3011,2.3365,92300.0],["2009-02-27",2.3306,2.4722,2.3306,2.3306,66400.0],["2009-03-02",2.3601,2.4191,1.8645,1.8763,168200.0],["2009-03-03",1.9412,2.0533,1.8881,1.9058,137000.0],["2009-03-04",1.9589,2.0238,1.9058,2.012,83200.0],["2009-03-05",1.9412,1.9707,1.6462,1.717,107800.0],["2009-03-06",1.7465,1.9884,1.7229,1.9766,178300.0],["2009-03-09",1.953,2.0297,1.8527,1.8704,90500.0],["2009-03-10",1.9412,2.2598,1.8999,2.2598,154200.0],["2009-03-11",2.2958,2.3557,2.08,2.098,70100.0],["2009-03-12",2.092,2.1939,1.9181,2.1939,121500.0],["2009-03-13",2.1999,2.3617,2.1339,2.3437,69800.0],["2009-03-16",2.3857,2.4336,2.1639,2.2059,85200.0],["2009-03-17",2.1879,2.2718,2.1399,2.2718,77100.0],["2009-03-18",2.2478,2.5775,2.2478,2.5655,82300.0],["2009-03-19",2.6075,2.6674,2.5056,2.5415,115800.0],["2009-03-20",2.5715,2.6614,2.4816,2.5475,169400.0],["2009-03-23",2.6374,3.129,2.6075,3.105,99800.0],["2009-03-24",3.0331,3.087,2.7573,2.8532,138700.0],["2009-03-25",2.8772,3.087,2.8233,3.057,156200.0],["2009-03-26",3.105,3.7164,3.081,3.7164,166600.0],["2009-03-27",3.5845,3.6744,3.5066,3.5126,151900.0],["2009-03-30",3.6445,3.9322,3.3567,3.5845,249400.0],["2009-03-31",3.6505,3.8003,3.5665,3.6804,121700.0],["2009-04-01",3.6085,4.0341,3.6025,4.0341,114900.0],["2009-04-02",4.1959,4.3877,4.0641,4.16,399300.0],["2009-04-03",4.16,4.3218,4.0521,4.1959,131900.0],["2009-04-06",4.106,4.2918,4.0281,4.16,114300.0],["2009-04-07",4.0401,4.148,3.8663,3.9082,109400.0],["2009-04-08",3.9741,4.2319,3.9562,4.136,87100.0],["2009-04-09",4.2619,4.5556,4.082,4.4297,169200.0],["2009-04-13",4.6515,5.6345,4.6515,5.4187,455000.0],["2009-04-14",5.2929,5.3168,4.8193,4.9272,336000.0],["2009-04-15",4.8673,5.0171,4.5916,4.8613,216600.0],["2009-04-16",5.0951,5.3768,4.8973,5.3109,229000.0],["2009-04-17",5.3408,5.8084,5.2509,5.4307,386600.0],["2009-04-20",5.2329,5.2329,4.4117,4.7954,404600.0],["2009-04-21",4.7834,5.4967,4.7234,5.2989,280500.0],["2009-04-22",5.2149,5.5147,5.0351,5.5147,308800.0],["2009-04-23",5.4667,5.5087,4.9152,5.143,256600.0],["2009-04-24",5.197,5.5746,5.125,5.4008,268600.0],["2009-04-27",5.2629,5.5626,5.2269,5.4307,214600.0],["2009-04-28",5.3408,5.6645,5.2929,5.5806,151200.0],["2009-04-29",5.6285,5.9342,5.4847,5.9223,255500.0],["2009-04-30",5.9402,6.0841,5.8983,6.0122,423200.0],["2009-05-01",6.0122,6.0841,5.9283,6.0242,415900.0],["2009-05-04",6.1201,6.3598,6.0481,6.3239,216600.0],["2009-05-05",6.2939,6.3239,5.9882,6.0541,270700.0],["2009-05-06",6.15,6.2639,5.9402,6.0961,252300.0],["2009-05-07",6.168,6.2519,5.7664,5.9103,245800.0],["2009-05-08",6.0122,6.204,5.9882,6.1261,295200.0],["2009-05-11",5.9822,6.0062,5.8084,5.9702,173400.0],["2009-05-12",5.9882,6.0661,5.7664,5.9942,188400.0],["2009-05-13",5.8563,5.8563,5.3468,5.4787,274700.0],["2009-05-14",5.5266,5.6345,5.3768,5.3828,235700.0],["2009-05-15",5.3528,5.7724,5.2629,5.5386,327300.0],["2009-05-18",5.6226,5.7604,5.5326,5.6945,223700.0],["2009-05-19",5.7364,6.1021,5.5506,5.7664,205300.0],["2009-05-20",5.8144,6.186,5.8144,5.9343,202400.0],["2009-05-21",5.8084,6.192,5.8024,6.186,199300.0],["2009-05-22",6.222,6.234,5.9402,6.0002,159800.0],["2009-05-26",5.8743,6.2879,5.8024,6.162,173600.0],["2009-05-27",6.1201,6.174,5.8803,6.0242,126000.0],["2009-05-28",6.0541,6.0901,5.5866,5.9582,125600.0],["2009-05-29",6.0002,6.0541,5.8803,6.0541,169700.0],["2009-06-01",6.15,6.162,6.0841,6.156,258200.0],["2009-06-02",6.1621,6.4756,6.1259,6.4334,317900.0],["2009-06-03",5.7822,6.1199,5.5772,6.0415,388300.0],["2009-06-04",6.0957,6.0957,5.8304,5.945,127600.0],["2009-06-05",6.0053,6.0294,5.6918,5.8063,114400.0],["2009-06-08",5.7702,5.9993,5.5712,5.9028,110900.0],["2009-06-09",5.9329,6.0234,5.8666,5.9571,72300.0],["2009-06-10",5.9993,6.0294,5.5049,5.8304,108500.0],["2009-06-11",5.8365,5.9932,5.7219,5.734,127200.0],["2009-06-12",5.6857,5.7882,5.4446,5.7581,105000.0],["2009-06-15",5.6375,5.6375,5.1913,5.2938,104000.0],["2009-06-16",5.3722,5.3722,5.0828,5.1853,137000.0],["2009-06-17",5.2034,5.2757,4.8899,5.1732,59200.0],["2009-06-18",5.1371,5.2154,5.0346,5.1009,50200.0],["2009-06-19",5.1853,5.2999,5.125,5.1672,155000.0],["2009-06-22",5.125,5.1612,4.7994,4.7994,141600.0],["2009-06-23",4.8718,5.0104,4.7994,4.8657,99700.0],["2009-06-24",4.9441,5.1974,4.7391,4.7813,145300.0],["2009-06-25",4.7693,4.7874,4.5703,4.7874,172300.0],["2009-06-26",4.7572,5.131,4.6728,5.0587,930200.0],["2009-06-29",5.0285,5.0768,4.7994,4.9381,211600.0],["2009-06-30",4.914,5.125,4.8899,5.0165,142500.0],["2009-07-01",5.0647,5.2878,4.9743,5.2275,108000.0],["2009-07-02",5.119,5.125,4.8235,4.9984,149700.0],["2009-07-06",4.9441,5.0044,4.7452,4.8657,94300.0],["2009-07-07",4.7934,4.926,4.5824,4.5944,141500.0],["2009-07-08",4.6125,4.6849,4.3593,4.5703,129100.0],["2009-07-09",4.6246,4.6246,4.3472,4.5341,105400.0],["2009-07-10",4.4859,4.5643,4.3472,4.5582,52800.0],["2009-07-13",4.5703,4.721,4.4135,4.6487,99400.0],["2009-07-14",4.6306,4.709,4.5402,4.6125,51700.0],["2009-07-15",4.721,4.9803,4.6728,4.9803,124100.0],["2009-07-16",4.926,5.1009,4.7994,5.0587,137000.0],["2009-07-17",5.0768,5.336,5.0707,5.324,151000.0],["2009-07-20",5.3119,5.4807,5.2396,5.4084,129700.0],["2009-07-21",5.4325,5.4325,5.1793,5.336,118700.0],["2009-07-22",5.3119,5.6496,5.2818,5.4446,184700.0],["2009-07-23",5.4204,5.8184,5.1853,5.7521,217700.0],["2009-07-24",5.7099,6.0113,5.6737,5.9993,161100.0],["2009-07-27",5.9752,6.1621,5.9752,6.1259,205500.0],["2009-07-28",6.0535,6.1802,5.9571,6.0957,77600.0],["2009-07-29",6.0415,6.0957,5.9209,6.0535,76200.0],["2009-07-30",6.1379,6.2043,5.8907,6.1018,110400.0],["2009-07-31",6.0475,6.156,5.9028,5.9329,144100.0],["2009-08-03",5.9812,6.0596,5.8063,6.0596,157000.0],["2009-08-04",5.9932,6.1621,5.939,6.144,99800.0],["2009-08-05",6.1319,6.1862,5.9993,6.0716,136800.0],["2009-08-06",6.0415,6.1018,5.8907,5.9269,166100.0],["2009-08-07",6.0294,6.3309,5.9932,6.2224,189600.0],["2009-08-10",6.1802,6.2525,6.0957,6.15,73100.0],["2009-08-11",6.0837,6.1199,6.0294,6.0656,72900.0],["2009-08-12",6.0897,6.4454,6.0897,6.3188,136200.0],["2009-08-13",6.355,6.361,6.1018,6.2646,77300.0],["2009-08-14",6.2706,6.2706,5.9872,6.1018,137100.0],["2009-08-17",5.9691,6.0053,5.8304,5.939,147200.0],["2009-08-18",6.0053,6.1078,5.7279,5.9088,176800.0],["2009-08-19",5.8184,6.0777,5.7702,5.951,141400.0],["2009-08-20",5.951,6.3429,5.939,6.2887,106600.0],["2009-08-21",6.3972,6.9399,6.3972,6.554,249000.0],["2009-08-24",6.5962,6.6504,6.355,6.4274,122300.0],["2009-08-25",6.4635,6.5118,6.3309,6.4756,131300.0],["2009-08-26",6.4756,6.5299,6.3369,6.4334,54100.0],["2009-08-27",6.4334,6.4334,6.0535,6.3972,107700.0],["2009-08-28",6.4575,6.4877,6.2646,6.3912,78500.0],["2009-08-31",6.349,6.4153,6.1741,6.1802,110800.0],["2009-09-01",6.156,6.4756,6.0294,6.0897,138500.0],["2009-09-02",6.0715,6.3869,6.0654,6.0836,144500.0],["2009-09-03",6.1322,6.2899,6.0351,6.2777,96600.0],["2009-09-04",6.2717,6.2717,6.0654,6.1079,109900.0],["2009-09-08",6.1625,6.2838,6.0654,6.2656,114300.0],["2009-09-09",6.2717,6.4172,6.0715,6.2717,115600.0],["2009-09-10",6.2717,6.3141,6.0594,6.2474,182100.0],["2009-09-11",6.2413,6.2413,6.0533,6.1261,74100.0],["2009-09-14",6.0776,6.3263,6.0473,6.2899,73600.0],["2009-09-15",6.2656,6.4112,6.1928,6.3263,65100.0],["2009-09-16",6.3809,6.4779,6.2959,6.4233,104400.0],["2009-09-17",6.4294,6.6356,6.4294,6.5749,86200.0],["2009-09-18",6.5022,6.672,6.5022,6.672,221900.0],["2009-09-21",6.5689,6.672,6.2959,6.4718,80900.0],["2009-09-22",6.5507,6.6477,6.4961,6.5143,78000.0],["2009-09-23",6.5082,6.7023,6.4658,6.484,90600.0],["2009-09-24",6.5022,6.5264,6.1746,6.3141,138000.0],["2009-09-25",6.2959,6.2959,6.1079,6.2777,115500.0],["2009-09-28",6.3081,6.7508,6.302,6.5689,100600.0],["2009-09-29",6.6113,6.8236,6.4718,6.6356,94400.0],["2009-09-30",6.6659,6.6659,6.3869,6.5325,105300.0],["2009-10-01",6.5022,6.5749,6.0958,6.1564,143700.0],["2009-10-02",6.0836,6.3505,6.0836,6.12,88700.0],["2009-10-05",6.1686,6.2899,6.0351,6.2717,107200.0],["2009-10-06",6.3445,6.5143,6.205,6.3566,60900.0],["2009-10-07",6.3323,6.4294,6.1807,6.2959,116200.0],["2009-10-08",6.3748,6.5143,6.2474,6.302,128400.0],["2009-10-09",6.3141,6.581,6.3141,6.5264,83200.0],["2009-10-12",6.5264,6.5386,6.2474,6.2899,77500.0],["2009-10-13",6.2959,6.3687,6.1504,6.2292,73100.0],["2009-10-14",6.3263,6.3384,6.1504,6.205,154900.0],["2009-10-15",6.1564,6.1807,6.0048,6.1443,209900.0],["2009-10-16",6.0655,6.0655,5.8532,5.8896,102100.0],["2009-10-19",5.9077,6.0654,5.8228,5.9259,94800.0],["2009-10-20",5.9199,5.9745,5.5135,5.6287,123400.0],["2009-10-21",5.5923,6.2171,5.5802,6.0169,444500.0],["2009-10-22",5.9987,6.114,5.8774,5.8835,150200.0],["2009-10-23",5.9138,6.0654,5.465,5.4832,220000.0],["2009-10-26",5.5196,5.8168,5.4286,5.5802,222700.0],["2009-10-27",5.6105,5.7622,5.562,5.6469,180200.0],["2009-10-28",5.6348,5.7197,5.3073,5.3437,143200.0],["2009-10-29",5.4104,5.5317,5.186,5.4892,173100.0],["2009-10-30",5.4468,5.5317,5.3012,5.3194,262000.0],["2009-11-02",5.1556,5.5014,5.1253,5.1981,220400.0],["2009-11-03",5.095,5.4346,5.095,5.4104,134700.0],["2009-11-04",5.471,5.471,5.0647,5.0768,95400.0],["2009-11-05",5.1435,5.4407,5.0707,5.3861,118000.0],["2009-11-06",5.4043,5.7318,5.2466,5.2769,258000.0],["2009-11-09",5.3861,5.465,5.3255,5.3619,216300.0],["2009-11-10",5.3376,5.4286,5.1556,5.2224,151900.0],["2009-11-11",5.2709,5.4346,5.2102,5.3497,141900.0],["2009-11-12",5.3194,5.4589,5.2466,5.2587,128700.0],["2009-11-13",5.3012,5.3437,5.1314,5.2466,136600.0],["2009-11-16",5.2709,5.4104,5.1132,5.2527,227300.0],["2009-11-17",5.1556,5.283,5.1556,5.2102,86900.0],["2009-11-18",5.1981,5.2527,5.1132,5.2466,81700.0],["2009-11-19",5.2042,5.2405,5.1192,5.1374,122000.0],["2009-11-20",5.101,5.2042,5.0707,5.192,58200.0],["2009-11-23",5.2648,5.3861,5.192,5.2648,84900.0],["2009-11-24",5.2951,5.3073,5.1253,5.1738,138400.0],["2009-11-25",5.2349,5.296,5.1983,5.2899,89100.0],["2009-11-27",5.0211,5.1372,4.9723,4.9723,83600.0],["2009-11-30",4.9845,5.0883,4.8806,5.0517,188600.0],["2009-12-01",5.1311,5.2655,5.0761,5.2288,192000.0],["2009-12-02",5.2227,5.4915,5.2227,5.4548,188400.0],["2009-12-03",5.4976,5.5281,5.4609,5.4792,166400.0],["2009-12-04",5.6259,5.8091,5.4731,5.5831,143300.0],["2009-12-07",5.5587,5.6747,5.4609,5.5342,93000.0],["2009-12-08",5.467,5.6197,5.4426,5.5037,77800.0],["2009-12-09",5.5281,5.6259,5.4365,5.6014,62800.0],["2009-12-10",5.6564,5.6686,5.4365,5.5098,102400.0],["2009-12-11",5.5403,5.6869,5.4121,5.6197,125400.0],["2009-12-14",5.6564,5.7297,5.5709,5.6747,78700.0],["2009-12-15",5.6686,5.7969,5.6381,5.6503,98700.0],["2009-12-16",5.7053,5.748,5.6197,5.7236,89400.0],["2009-12-17",5.6503,5.6747,5.5037,5.5159,144600.0],["2009-12-18",5.5892,5.5892,5.2593,5.5037,311100.0],["2009-12-21",5.5403,5.6014,5.3265,5.4487,92900.0],["2009-12-22",5.4548,5.522,5.4243,5.467,64900.0],["2009-12-23",5.5098,5.6014,5.467,5.5403,70200.0],["2009-12-24",5.5831,5.6136,5.5587,5.5892,19000.0],["2009-12-28",5.5892,5.632,5.5892,5.6259,48800.0],["2009-12-29",5.6442,5.6503,5.5403,5.5587,26300.0],["2009-12-30",5.5587,5.6442,5.4915,5.6442,79100.0],["2009-12-31",5.6564,5.6564,5.5342,5.5587,64600.0],["2010-01-04",5.6686,5.8641,5.632,5.6808,71900.0],["2010-01-05",5.6503,5.7114,5.5464,5.6136,112400.0],["2010-01-06",5.5953,5.693,5.5098,5.5464,133300.0],["2010-01-07",5.5525,5.7541,5.5098,5.7358,533300.0],["2010-01-08",5.7358,5.8458,5.6686,5.6869,63900.0],["2010-01-11",5.7541,5.7725,5.6136,5.632,85100.0],["2010-01-12",5.5831,5.6564,5.5342,5.6197,62300.0],["2010-01-13",5.6625,5.8519,5.6197,5.8274,623800.0],["2010-01-14",5.803,5.8213,5.748,5.7786,39000.0],["2010-01-15",5.7969,5.7969,5.6075,5.7236,106700.0],["2010-01-19",5.7602,5.8946,5.7053,5.8946,111900.0],["2010-01-20",5.8396,5.8519,5.6869,5.7541,109800.0],["2010-01-21",5.7419,5.7908,5.5403,5.5464,148500.0],["2010-01-22",5.5403,5.7053,5.4487,5.6136,123900.0],["2010-01-25",5.6747,5.7541,5.6503,5.6869,79300.0],["2010-01-26",5.6564,5.7114,5.522,5.5281,49400.0],["2010-01-27",5.4731,5.7541,5.467,5.7175,66100.0],["2010-01-28",5.7114,5.7175,5.467,5.522,142200.0],["2010-01-29",5.5342,5.7236,5.4854,5.5831,180700.0],["2010-02-01",5.6014,5.6014,5.4059,5.5159,82600.0],["2010-02-02",5.5037,5.5831,5.4854,5.5098,100700.0],["2010-02-03",5.4609,5.5587,5.4609,5.4915,102200.0],["2010-02-04",5.4426,5.4548,5.2593,5.2899,99500.0],["2010-02-05",5.2899,5.296,5.0822,5.2471,71500.0],["2010-02-08",5.2227,5.241,4.96,5.0394,78200.0],["2010-02-09",5.125,5.2044,5.0272,5.1555,88400.0],["2010-02-10",5.1127,5.186,4.9967,5.1189,70300.0],["2010-02-11",5.0944,5.3693,5.0333,5.3632,128300.0],["2010-02-12",5.296,5.4792,5.241,5.4487,151500.0],["2010-02-16",5.4731,5.5281,5.3876,5.4548,76200.0],["2010-02-17",5.4793,5.5098,5.3449,5.406,153700.0],["2010-02-18",5.4059,5.6503,5.4059,5.6197,101100.0],["2010-02-19",5.6136,5.6442,5.5281,5.5831,91500.0],["2010-02-22",5.6075,5.6992,5.5709,5.6808,36600.0],["2010-02-23",5.6808,5.6869,5.5648,5.6442,83700.0],["2010-02-24",5.6869,6.0168,5.6869,5.8274,184400.0],["2010-02-25",5.7236,5.8824,5.6625,5.8763,121700.0],["2010-02-26",5.8519,5.858,5.5953,5.6625,116200.0],["2010-03-01",5.693,5.9496,5.693,5.9374,77000.0],["2010-03-02",5.9374,6.0351,5.8641,5.9924,86900.0],["2010-03-03",6.0168,6.1878,5.9862,6.0657,99100.0],["2010-03-04",6.1084,6.2245,6.0351,6.0901,104700.0],["2010-03-05",6.1512,6.2489,5.9679,6.2123,221800.0],["2010-03-08",6.2123,6.3833,6.1817,6.3589,169800.0],["2010-03-09",6.3039,6.4138,6.1939,6.31,135800.0],["2010-03-10",6.3254,6.4852,6.2454,6.4606,103800.0],["2010-03-11",6.4053,6.4545,6.27,6.4483,56600.0],["2010-03-12",6.479,6.5036,6.2455,6.2823,92400.0],["2010-03-15",6.2823,6.3192,6.1901,6.3069,76000.0],["2010-03-16",6.3254,6.4237,6.2516,6.393,80000.0],["2010-03-17",6.393,6.559,6.393,6.5159,53700.0],["2010-03-18",6.4852,6.645,6.4483,6.5344,121200.0],["2010-03-19",6.5467,6.5528,6.4483,6.5467,231600.0],["2010-03-22",6.479,6.6573,6.4606,6.5712,122500.0],["2010-03-23",6.5528,6.6635,6.4852,6.5897,156000.0],["2010-03-24",6.5528,6.6143,6.5098,6.5651,193000.0],["2010-03-25",6.6204,6.6696,6.4176,6.4299,102800.0],["2010-03-26",6.4483,6.5344,6.393,6.4053,178400.0],["2010-03-29",6.4114,6.5835,6.4053,6.4729,107100.0],["2010-03-30",6.4667,6.5712,6.4237,6.5282,76800.0],["2010-03-31",6.5159,6.602,6.4176,6.4422,109200.0],["2010-04-01",6.4667,6.5528,6.3561,6.4422,116300.0],["2010-04-05",6.4606,6.5958,6.4606,6.5467,155500.0],["2010-04-06",6.5221,6.559,6.4975,6.5405,342500.0],["2010-04-07",6.5159,6.5467,6.4913,6.5344,339600.0],["2010-04-08",6.4975,6.6081,6.4852,6.5835,239000.0],["2010-04-09",6.5712,6.6204,6.5467,6.602,71800.0],["2010-04-12",6.602,6.6635,6.5282,6.6081,87600.0],["2010-04-13",6.5958,6.6081,6.4852,6.5712,110900.0],["2010-04-14",6.602,6.6696,6.5467,6.6266,199200.0],["2010-04-15",6.5958,6.6266,6.5651,6.6081,120900.0],["2010-04-16",6.5528,6.6204,6.5282,6.5774,248000.0],["2010-04-19",6.5221,6.7126,6.5221,6.6635,152800.0],["2010-04-20",6.6819,6.7434,6.5712,6.688,134000.0],["2010-04-21",6.7065,6.7618,6.6266,6.7618,94000.0],["2010-04-22",6.7003,6.811,6.645,6.811,97900.0],["2010-04-23",6.8048,7.0384,6.7495,7.0323,87900.0],["2010-04-26",7.0446,7.0999,6.9892,7.0323,104200.0],["2010-04-27",6.9954,7.02,6.768,6.7987,115300.0],["2010-04-28",6.8294,6.8663,6.7372,6.7987,77300.0],["2010-04-29",6.854,7.0077,6.768,7.0077,106700.0],["2010-04-30",6.9892,7.0015,6.6757,6.6757,161400.0],["2010-05-03",6.7372,6.9093,6.7311,6.8417,112000.0],["2010-05-04",6.7249,6.7741,6.6266,6.7495,199700.0],["2010-05-05",6.6696,6.7925,6.645,6.6942,162400.0],["2010-05-06",6.6635,6.7618,6.0795,6.5712,247900.0],["2010-05-07",6.5467,6.6696,6.1409,6.2455,320100.0],["2010-05-10",6.4913,6.5712,6.3868,6.5282,196800.0],["2010-05-11",6.4483,6.7618,6.4237,6.5405,134000.0],["2010-05-12",6.5712,6.8725,6.5712,6.7925,144600.0],["2010-05-13",6.768,6.8602,6.6389,6.7372,150600.0],["2010-05-14",6.6819,6.7065,6.436,6.5712,121100.0],["2010-05-17",6.602,6.6942,6.3438,6.6696,166700.0],["2010-05-18",6.7495,6.7495,6.4544,6.4729,71700.0],["2010-05-19",6.4483,6.5528,6.3438,6.4483,102100.0],["2010-05-20",6.3254,6.3254,5.643,5.6615,229600.0],["2010-05-21",5.5877,5.7844,5.4402,5.6615,172000.0],["2010-05-24",5.6246,5.6799,5.391,5.4033,85400.0],["2010-05-25",5.2865,5.4586,5.2681,5.4217,176200.0],["2010-05-26",5.4894,5.5508,5.2373,5.2558,178000.0],["2010-05-27",5.3664,5.6369,5.2742,5.6246,162000.0],["2010-05-28",5.6062,5.6615,5.4033,5.5201,71200.0],["2010-06-01",5.4648,5.5262,5.1759,5.2004,111300.0],["2010-06-02",5.2742,5.4094,5.1697,5.2804,187000.0],["2010-06-03",5.2804,5.4033,4.9914,5.1205,233200.0],["2010-06-04",5.0406,5.0898,4.9238,4.9484,161700.0],["2010-06-07",4.9976,5.0898,4.9054,4.973,181800.0],["2010-06-08",4.9853,5.0345,4.8808,4.9054,216800.0],["2010-06-09",4.973,4.973,4.7271,4.7763,187600.0],["2010-06-10",4.891,5.0274,4.86,5.0212,134800.0],["2010-06-11",4.9344,5.1389,4.9344,5.1389,92900.0],["2010-06-14",5.2195,5.3621,5.1637,5.1699,124600.0],["2010-06-15",5.2629,5.3869,5.1823,5.3621,171600.0],["2010-06-16",5.2505,5.2505,4.8972,4.9282,281600.0],["2010-06-17",4.9654,5.0397,4.8352,4.8972,186000.0],["2010-06-18",4.9344,5.0521,4.9344,4.9902,249700.0],["2010-06-21",5.0707,5.1141,4.9344,4.9592,239200.0],["2010-06-22",5.0026,5.0893,4.9344,4.9406,143900.0],["2010-06-23",4.9282,5.1327,4.9282,4.984,331800.0],["2010-06-24",4.9902,5.1451,4.9468,5.0459,199800.0],["2010-06-25",5.0893,5.1947,5.0521,5.1141,518600.0],["2010-06-28",5.1141,5.1885,5.0521,5.1017,149700.0],["2010-06-29",5.0955,5.1141,4.9654,5.0088,213200.0],["2010-06-30",5.0212,5.1203,4.9778,5.015,208500.0],["2010-07-01",5.015,5.0955,4.736,5.015,243900.0],["2010-07-02",5.0645,5.0645,4.9406,5.0026,147200.0],["2010-07-06",5.0707,5.1327,4.9468,4.9716,222600.0],["2010-07-07",5.0088,5.0274,4.9344,5.0212,174500.0],["2010-07-08",5.0521,5.0893,4.9344,5.0335,219100.0],["2010-07-09",5.0336,5.1079,5.0026,5.0645,169000.0],["2010-07-12",5.0583,5.1017,4.9158,4.9902,82100.0],["2010-07-13",5.0893,5.3063,5.015,5.2877,132600.0],["2010-07-14",5.2753,5.3435,5.1203,5.3001,109900.0],["2010-07-15",5.2939,5.3187,5.1451,5.2629,82200.0],["2010-07-16",5.2319,5.2815,4.9592,5.0212,204200.0],["2010-07-19",5.0707,5.1203,4.9716,5.0707,85800.0],["2010-07-20",4.984,5.2195,4.984,5.2071,95900.0],["2010-07-21",5.2443,5.3249,5.0274,5.0335,137700.0],["2010-07-22",5.1327,5.3311,5.0707,5.1079,180700.0],["2010-07-23",5.0645,5.1575,4.984,5.1327,339200.0],["2010-07-26",5.1389,5.1823,5.0459,5.1265,152300.0],["2010-07-27",5.1513,5.1513,5.0397,5.0459,139400.0],["2010-07-28",5.0335,5.1017,4.9282,4.9592,166500.0],["2010-07-29",4.984,5.0521,4.9096,5.0335,173200.0],["2010-07-30",4.9902,5.0583,4.8972,4.9034,180600.0],["2010-08-02",4.9964,5.0212,4.9406,4.9654,167000.0],["2010-08-03",4.9592,5.015,4.9158,4.9344,153800.0],["2010-08-04",4.953,5.0459,4.953,5.0459,65600.0],["2010-08-05",5.0088,5.0583,4.9406,4.9406,126600.0],["2010-08-06",4.922,4.953,4.7608,4.86,93300.0],["2010-08-09",4.8972,4.9158,4.7918,4.9096,212000.0],["2010-08-10",4.8538,5.0521,4.829,4.953,124100.0],["2010-08-11",4.829,4.953,4.829,4.9034,188300.0],["2010-08-12",4.8476,4.8786,4.798,4.8662,112500.0],["2010-08-13",4.8538,4.8662,4.7112,4.7174,130600.0],["2010-08-16",4.705,4.8476,4.6988,4.7856,90100.0],["2010-08-17",4.8538,4.86,4.767,4.7732,99200.0],["2010-08-18",4.7546,4.7856,4.6616,4.705,80200.0],["2010-08-19",4.6988,4.7112,4.4075,4.4075,100700.0],["2010-08-20",4.3951,4.3951,4.2153,4.3083,163000.0],["2010-08-23",4.3269,4.3641,4.1843,4.1843,147700.0],["2010-08-24",4.1781,4.2091,4.0479,4.0665,116300.0],["2010-08-25",4.0541,4.1223,3.9425,4.0913,94700.0],["2010-08-26",4.1037,4.1595,3.9239,3.9301,95400.0],["2010-08-27",3.9797,4.0665,3.9053,3.9673,181700.0],["2010-08-30",3.9611,3.9983,3.8434,3.9425,152500.0],["2010-08-31",3.9177,4.0355,3.8929,3.9487,260000.0],["2010-09-01",4.0458,4.0646,3.9456,4.0208,498600.0],["2010-09-02",4.0333,4.3026,4.0333,4.2838,279700.0],["2010-09-03",4.359,4.5093,4.3026,4.503,131400.0],["2010-09-07",4.4967,4.503,4.265,4.2838,119900.0],["2010-09-08",4.2838,4.4842,4.2838,4.4404,124100.0],["2010-09-09",4.503,4.6345,4.4905,4.5969,88200.0],["2010-09-10",4.6095,4.7034,4.528,4.6283,96400.0],["2010-09-13",4.6909,4.885,4.6095,4.8475,123500.0],["2010-09-14",4.8662,4.8976,4.8036,4.8224,144500.0],["2010-09-15",4.8099,5.0353,4.7598,5.0228,115300.0],["2010-09-16",5.0228,5.0228,4.6784,4.8161,115200.0],["2010-09-17",4.8537,5.1168,4.7034,5.0854,735500.0],["2010-09-20",5.1168,5.3422,5.0541,5.336,220000.0],["2010-09-21",5.336,5.3735,5.1856,5.1919,142200.0],["2010-09-22",5.1794,5.1982,4.979,5.0604,108100.0],["2010-09-23",5.004,5.098,4.8537,4.8725,137300.0],["2010-09-24",4.9664,5.2859,4.9664,5.2796,134100.0],["2010-09-27",5.2984,5.2984,4.9477,5.0854,145000.0],["2010-09-28",5.1168,5.1919,5.0228,5.1606,126300.0],["2010-09-29",5.123,5.2608,5.1105,5.2545,97000.0],["2010-09-30",5.2859,5.4111,5.217,5.3798,162100.0],["2010-10-01",5.455,5.4612,5.3485,5.4424,142700.0],["2010-10-04",5.4362,5.4362,5.2232,5.3234,129000.0],["2010-10-05",5.3861,5.5614,5.3109,5.5552,109900.0],["2010-10-06",5.5614,5.6929,5.4988,5.6741,127300.0],["2010-10-07",5.7055,5.743,5.5739,5.6428,88700.0],["2010-10-08",5.6616,5.718,5.5802,5.6679,69200.0],["2010-10-11",5.6929,5.7806,5.6679,5.718,77200.0],["2010-10-12",5.6867,5.7117,5.624,5.6867,75700.0],["2010-10-13",5.7243,6.1126,5.6679,6.0687,151800.0],["2010-10-14",6.075,6.1126,5.9059,5.9748,231300.0],["2010-10-15",6.0562,6.0687,5.7305,5.7368,180000.0],["2010-10-18",5.743,5.9435,5.743,5.9121,71200.0],["2010-10-19",5.8307,5.8996,5.6303,5.6741,135200.0],["2010-10-20",5.7243,5.7493,5.6053,5.6491,119800.0],["2010-10-21",5.6616,5.981,5.6616,5.9622,141000.0],["2010-10-22",5.9685,5.9998,5.8808,5.9059,80700.0],["2010-10-25",5.9748,6.0938,5.9309,5.9622,81000.0],["2010-10-26",5.9184,5.9685,5.8558,5.8746,75400.0],["2010-10-27",5.8182,5.837,5.5865,5.6679,82700.0],["2010-10-28",5.6992,5.7117,5.5176,5.5489,74700.0],["2010-10-29",5.5364,5.6178,5.4675,5.5301,88700.0],["2010-11-01",5.5677,5.6491,5.3547,5.455,76500.0],["2010-11-02",5.5113,5.743,5.5113,5.743,98600.0],["2010-11-03",5.7368,5.8182,5.6616,5.7368,71900.0],["2010-11-04",5.8245,6.0624,5.7931,6.0562,93600.0],["2010-11-05",6.0812,6.2128,6.0812,6.1251,78700.0],["2010-11-08",6.1,6.1752,6.0562,6.1251,61300.0],["2010-11-09",6.1501,6.2253,6.0875,6.1313,71200.0],["2010-11-10",6.1627,6.2629,6.0687,6.219,75300.0],["2010-11-11",6.1313,6.2315,6.1313,6.1877,27300.0],["2010-11-12",6.1126,6.1877,6.0875,6.1063,49700.0],["2010-11-15",6.1439,6.338,6.1439,6.194,163200.0],["2010-11-16",6.1564,6.1689,5.8934,5.9435,83300.0],["2010-11-17",5.956,6.0123,5.8808,5.8871,46200.0],["2010-11-18",5.9748,6.2128,5.9748,6.1251,79600.0],["2010-11-19",6.1313,6.1877,6.0123,6.1501,59100.0],["2010-11-22",6.1627,6.2566,6.0875,6.2065,134900.0],["2010-11-23",6.0938,6.2441,6.0875,6.1188,75500.0],["2010-11-24",6.219,6.313,6.0938,6.2942,154000.0],["2010-11-26",6.2532,6.2973,6.2154,6.228,28900.0],["2010-11-29",6.1902,6.2658,6.0893,6.2343,91800.0],["2010-11-30",6.1397,6.2091,6.02,6.0515,126900.0],["2010-12-01",6.2091,6.3793,6.1902,6.3225,164400.0],["2010-12-02",6.3478,6.3604,6.3036,6.3288,72300.0],["2010-12-03",6.2847,6.5053,6.2847,6.4738,100800.0],["2010-12-06",6.4801,6.6062,6.373,6.5621,119200.0],["2010-12-07",6.6692,6.6755,6.5243,6.6377,138200.0],["2010-12-08",6.644,6.6818,6.5621,6.6377,79500.0],["2010-12-09",6.7071,6.7134,6.5999,6.6818,105300.0],["2010-12-10",6.7134,6.8836,6.6629,6.7827,87700.0],["2010-12-13",6.8142,6.8962,6.726,6.7449,115900.0],["2010-12-14",6.7953,6.7953,6.5621,6.6881,93600.0],["2010-12-15",6.6818,6.7449,6.5558,6.5747,111200.0],["2010-12-16",6.6188,6.6818,6.5999,6.6251,106100.0],["2010-12-17",6.6062,6.6125,6.2469,6.3667,307900.0],["2010-12-20",6.4108,6.4108,6.1208,6.2658,149200.0],["2010-12-21",6.3162,6.3856,6.2658,6.2847,137400.0],["2010-12-22",6.3162,6.3856,6.2469,6.3099,187500.0],["2010-12-23",6.3225,6.3478,6.2406,6.2658,43400.0],["2010-12-27",6.2406,6.373,6.2217,6.3036,71300.0],["2010-12-28",6.3288,6.3856,6.2217,6.2406,84900.0],["2010-12-29",6.2784,6.3793,6.2532,6.3288,77500.0],["2010-12-30",6.3415,6.373,6.2784,6.2847,54600.0],["2010-12-31",6.2595,6.3162,6.1145,6.1397,81800.0],["2011-01-03",6.2343,6.3667,6.2343,6.2721,193500.0],["2011-01-04",6.3099,6.3288,6.0515,6.2532,154000.0],["2011-01-05",6.3036,6.3288,6.2217,6.2973,86900.0],["2011-01-06",6.3099,6.3099,6.1713,6.2406,88300.0],["2011-01-07",6.2406,6.2973,6.02,6.2091,92600.0],["2011-01-10",6.1713,6.2406,6.0956,6.1208,119100.0],["2011-01-11",6.1839,6.2343,6.1082,6.1839,74900.0],["2011-01-12",6.2532,6.2595,6.0704,6.1145,75800.0],["2011-01-13",6.1208,6.228,5.9821,6.1397,184600.0],["2011-01-14",6.1523,6.2154,6.083,6.1839,94300.0],["2011-01-18",6.1523,6.2154,6.0956,6.146,116000.0],["2011-01-19",6.1523,6.228,5.8813,5.8813,103700.0],["2011-01-20",5.8309,5.9065,5.6859,5.6922,84300.0],["2011-01-21",5.7489,5.7552,5.5157,5.5283,121400.0],["2011-01-24",5.5472,5.6922,5.5472,5.667,87400.0],["2011-01-25",5.6228,5.7804,5.585,5.7678,50400.0],["2011-01-26",5.8056,5.9758,5.7615,5.8498,80600.0],["2011-01-27",5.8624,5.9443,5.7741,5.8624,53000.0],["2011-01-28",5.875,5.875,5.5472,5.5661,129800.0],["2011-01-31",5.5913,5.8056,5.4779,5.7615,124600.0],["2011-02-01",5.793,5.8939,5.7111,5.875,68200.0],["2011-02-02",5.8561,5.8876,5.7741,5.8119,48900.0],["2011-02-03",5.8309,6.0389,5.8246,6.02,101300.0],["2011-02-04",6.02,6.0263,5.9065,6.0074,77800.0],["2011-02-07",6.02,6.0893,5.9695,6.083,53800.0],["2011-02-08",6.0893,6.1776,6.0515,6.1713,85100.0],["2011-02-09",6.1208,6.2469,6.083,6.1334,85500.0],["2011-02-10",6.0704,6.1902,6.02,6.0515,96000.0],["2011-02-11",6.0326,6.0452,5.8687,5.938,131500.0],["2011-02-14",5.9506,6.0011,5.9191,5.9254,50200.0],["2011-02-15",5.9002,5.9632,5.8498,5.8561,106600.0],["2011-02-16",5.9254,6.0326,5.8435,5.9948,111600.0],["2011-02-17",6.0704,6.3478,5.9569,6.2595,153100.0],["2011-02-18",6.2973,6.3604,6.1586,6.2595,125000.0],["2011-02-22",6.146,6.2532,5.9128,6.1208,160000.0],["2011-02-23",6.1334,6.2343,5.8561,5.8624,87800.0],["2011-02-24",5.8813,6.1271,5.8624,6.1082,132600.0],["2011-02-25",6.1334,6.3225,6.1271,6.3225,81000.0],["2011-02-28",6.3541,6.4423,6.2532,6.3793,133500.0],["2011-03-01",6.3036,6.3667,6.1271,6.1586,107400.0],["2011-03-02",6.146,6.2595,5.9884,6.1082,61900.0],["2011-03-03",6.2028,6.4612,6.1713,6.3667,369000.0],["2011-03-04",6.3667,6.3667,6.1397,6.2973,104300.0],["2011-03-07",6.3288,6.3288,5.9884,6.0578,127600.0],["2011-03-08",6.0959,6.2673,6.0705,6.1467,90400.0],["2011-03-09",6.1467,6.2864,6.1022,6.2546,43000.0],["2011-03-10",6.1594,6.1721,6.0641,6.0959,105200.0],["2011-03-11",6.0641,6.1975,6.0578,6.1213,72800.0],["2011-03-14",6.0451,6.153,5.9625,6.0133,32800.0],["2011-03-15",5.772,5.9435,5.772,5.9181,106800.0],["2011-03-16",5.9054,6.0514,5.9054,5.9879,115000.0],["2011-03-17",6.1276,6.1276,5.88,5.8863,52300.0],["2011-03-18",5.9625,6.0006,5.9308,5.9689,135000.0],["2011-03-21",6.0705,6.2292,6.0705,6.1594,102500.0],["2011-03-22",6.1848,6.2673,6.0705,6.1403,64800.0],["2011-03-23",6.1149,6.2038,6.0768,6.1594,69200.0],["2011-03-24",6.1975,6.1975,5.9117,5.9816,96100.0],["2011-03-25",6.0133,6.0514,5.9371,5.9498,82500.0],["2011-03-28",5.9752,6.0197,5.9435,5.9435,68800.0],["2011-03-29",5.9625,6.0514,5.9181,6.0324,112500.0],["2011-03-30",6.0832,6.3499,6.0387,6.3181,114400.0],["2011-03-31",6.3118,6.3499,6.2419,6.3054,118700.0],["2011-04-01",6.3499,6.388,6.2737,6.3308,116700.0],["2011-04-04",6.3499,6.5467,6.3308,6.5213,97400.0],["2011-04-05",6.4959,6.7626,6.4642,6.6737,170800.0],["2011-04-06",6.6166,6.8007,6.5721,6.7753,135500.0],["2011-04-07",6.769,6.8261,6.6166,6.6293,120900.0],["2011-04-08",6.6801,6.7182,6.4451,6.4705,71500.0],["2011-04-11",6.4769,6.4832,6.3118,6.4197,95300.0],["2011-04-12",6.3499,6.4705,6.3245,6.3245,66500.0],["2011-04-13",6.3499,6.3499,6.2292,6.3372,94900.0],["2011-04-14",6.2483,6.3562,6.2292,6.3372,73400.0],["2011-04-15",6.3181,6.3753,6.2483,6.3435,100800.0],["2011-04-18",6.2292,6.3499,6.2165,6.3435,99300.0],["2011-04-19",6.3499,6.3689,6.2483,6.2991,71800.0],["2011-04-20",6.4515,6.4515,6.3054,6.3562,172900.0],["2011-04-21",6.3816,6.4896,6.2673,6.4642,106000.0],["2011-04-25",6.4388,6.4959,6.3816,6.4642,97000.0],["2011-04-26",6.4959,6.7563,6.4705,6.7499,101600.0],["2011-04-27",6.7563,6.9849,6.7245,6.9277,200100.0],["2011-04-28",6.9277,6.9468,6.788,6.8388,169900.0],["2011-04-29",6.8706,6.9214,6.7626,6.7753,234000.0],["2011-05-02",6.8007,6.9912,6.7055,6.7182,118000.0],["2011-05-03",6.7118,6.8833,6.6547,6.6737,96000.0],["2011-05-04",6.6991,6.7372,6.642,6.6674,103000.0],["2011-05-05",6.6293,6.8071,6.6166,6.661,97900.0],["2011-05-06",6.7563,6.8134,6.6483,6.6737,62400.0],["2011-05-09",6.6547,6.8007,6.6483,6.7753,73000.0],["2011-05-10",6.8198,6.8198,6.6674,6.8007,47800.0],["2011-05-11",6.7817,6.8007,6.5785,6.661,79000.0],["2011-05-12",6.6102,6.8388,6.5912,6.788,53000.0],["2011-05-13",6.8071,6.8261,6.6547,6.661,54500.0],["2011-05-16",6.642,6.6737,6.4705,6.4769,124600.0],["2011-05-17",6.4705,6.4959,6.2737,6.3689,154200.0],["2011-05-18",6.3816,6.407,6.28,6.3689,83200.0],["2011-05-19",6.4261,6.4324,6.2737,6.3562,72100.0],["2011-05-20",6.3435,6.5213,6.3372,6.3753,118800.0],["2011-05-23",6.2102,6.4388,6.2102,6.3562,104000.0],["2011-05-24",6.3816,6.3943,6.2356,6.2673,113700.0],["2011-05-25",6.2483,6.4134,6.2483,6.3435,95300.0],["2011-05-26",6.3181,6.4959,6.2927,6.4896,75100.0],["2011-05-27",6.4959,6.5658,6.4578,6.5467,76900.0],["2011-05-31",6.6547,6.6864,6.6039,6.6483,388000.0],["2011-06-01",6.6355,6.6931,6.3798,6.3862,105400.0],["2011-06-02",6.4054,6.5269,6.3159,6.3351,78700.0],["2011-06-03",6.2328,6.3351,6.1561,6.2392,128500.0],["2011-06-06",6.2264,6.3351,6.1689,6.2264,100600.0],["2011-06-07",6.2776,6.5333,6.2776,6.3031,112000.0],["2011-06-08",6.2967,6.4949,6.2967,6.4182,141500.0],["2011-06-09",6.4374,6.61,6.3926,6.4438,107900.0],["2011-06-10",6.399,6.4374,6.3031,6.3287,103200.0],["2011-06-13",6.3862,6.4118,6.1881,6.2008,98600.0],["2011-06-14",6.2967,6.3479,6.2584,6.2776,276000.0],["2011-06-15",6.22,6.3095,6.1625,6.1881,139700.0],["2011-06-16",6.1945,6.5333,6.1881,6.3734,168100.0],["2011-06-17",6.4374,6.5972,6.4374,6.5205,249300.0],["2011-06-20",6.5013,6.6292,6.5013,6.5205,214000.0],["2011-06-21",6.5652,6.6611,6.5141,6.5716,192900.0],["2011-06-22",6.5588,6.6611,6.4693,6.4821,185300.0],["2011-06-23",6.3798,6.5013,6.2903,6.4438,165500.0],["2011-06-24",6.4566,6.4885,6.3159,6.3862,692400.0],["2011-06-27",6.3862,6.5652,6.3287,6.546,265000.0],["2011-06-28",6.546,6.6611,6.546,6.5844,197000.0],["2011-06-29",6.6228,6.6228,6.5397,6.5588,177500.0],["2011-06-30",6.5972,6.6164,6.5652,6.5716,147300.0],["2011-07-01",6.6036,6.9616,6.5844,6.9168,215100.0],["2011-07-05",6.9104,6.9232,6.8273,6.9168,162100.0],["2011-07-06",6.8785,7.0383,6.8785,7.0319,161500.0],["2011-07-07",7.083,7.2812,7.0511,7.1661,110500.0],["2011-07-08",7.0575,7.2556,7.0575,7.2173,134900.0],["2011-07-11",7.1278,7.2812,7.1086,7.2045,146700.0],["2011-07-12",7.1725,7.441,7.1725,7.3515,122900.0],["2011-07-13",7.3707,7.6136,7.3707,7.5241,131900.0],["2011-07-14",7.5433,7.6008,7.4602,7.4666,189500.0],["2011-07-15",7.4858,7.6008,7.441,7.5049,136200.0],["2011-07-18",7.4922,7.5497,7.2173,7.3196,88400.0],["2011-07-19",7.3835,7.473,7.3196,7.4282,101800.0],["2011-07-20",7.4474,7.5305,7.3707,7.5177,82600.0],["2011-07-21",7.5944,7.8565,7.5241,7.7926,204300.0],["2011-07-22",7.8054,7.831,7.6584,7.6711,156700.0],["2011-07-25",7.62,7.8374,7.5241,7.7415,212200.0],["2011-07-26",7.7415,7.7862,7.6839,7.7159,91700.0],["2011-07-27",7.6967,7.7287,7.5049,7.5497,244200.0],["2011-07-28",7.5305,7.6456,7.2556,7.4154,191800.0],["2011-07-29",7.3196,7.767,7.3196,7.6072,199400.0],["2011-08-01",7.6967,7.7798,7.5561,7.6456,181400.0],["2011-08-02",7.6136,7.7223,7.4474,7.4666,217000.0],["2011-08-03",7.4858,7.6392,7.3068,7.5305,226700.0],["2011-08-04",7.4346,7.5561,7.2876,7.3323,308300.0],["2011-08-05",7.409,7.473,7.1022,7.1917,214200.0],["2011-08-08",7.0894,7.3643,6.4629,6.4949,360300.0],["2011-08-09",6.61,7.083,6.1433,6.8785,365900.0],["2011-08-10",6.7762,6.9871,6.546,6.7634,317700.0],["2011-08-11",6.8273,7.0319,6.7826,6.7954,386500.0],["2011-08-12",6.8529,6.8976,6.6995,6.8657,265000.0],["2011-08-15",6.9168,7.0958,6.8593,6.936,286000.0],["2011-08-16",6.8593,6.9807,6.7506,6.8657,222700.0],["2011-08-17",6.9168,7.0255,6.8145,6.8337,182300.0],["2011-08-18",6.6675,6.7059,6.3095,6.3734,188500.0],["2011-08-19",6.2776,6.4438,6.1625,6.1817,167300.0],["2011-08-22",6.3095,6.3415,6.0538,6.0922,161800.0],["2011-08-23",6.1177,6.2903,6.0538,6.2328,384300.0],["2011-08-24",6.2328,6.4693,6.22,6.4054,215800.0],["2011-08-25",6.4438,6.4629,6.2072,6.252,193000.0],["2011-08-26",6.22,6.4757,6.1305,6.3287,198500.0],["2011-08-29",6.4182,6.9296,6.4054,6.8529,258100.0],["2011-08-30",6.8145,6.9935,6.8018,6.8785,472000.0],["2011-08-31",6.9171,7.0972,6.8206,7.0007,241000.0],["2011-09-01",6.9814,7.1809,6.8978,6.9621,194100.0],["2011-09-02",6.8141,7.0265,6.7626,6.7884,144300.0],["2011-09-06",6.6082,6.8334,6.5439,6.8141,144800.0],["2011-09-07",6.9428,7.1616,6.9042,7.123,208900.0],["2011-09-08",7.0779,7.2645,7.0393,7.123,164000.0],["2011-09-09",7.0522,7.0522,6.6597,6.7305,155900.0],["2011-09-12",6.634,6.9042,6.5696,6.7305,92800.0],["2011-09-13",6.7562,7.0458,6.7112,7.02,143600.0],["2011-09-14",7.1037,7.1938,6.8849,7.0779,172500.0],["2011-09-15",7.1423,7.2838,7.0586,7.2774,77400.0],["2011-09-16",7.3224,7.3417,7.0586,7.2645,243800.0],["2011-09-19",7.1487,7.2517,7.02,7.1616,106100.0],["2011-09-20",7.1873,7.3096,7.0522,7.0586,105500.0],["2011-09-21",7.0329,7.0522,6.5246,6.5696,146300.0],["2011-09-22",6.3444,6.486,6.1835,6.4087,327100.0],["2011-09-23",6.3508,6.5503,6.2672,6.3637,194500.0],["2011-09-26",6.4087,6.5953,6.235,6.576,160100.0],["2011-09-27",6.7498,6.8978,6.6597,6.7562,209900.0],["2011-09-28",6.7562,6.8077,6.3894,6.3894,190800.0],["2011-09-29",6.531,6.6919,6.3894,6.6854,160300.0],["2011-09-30",6.5632,6.7562,6.5053,6.531,152400.0],["2011-10-03",6.4795,6.6661,6.1449,6.1514,223600.0],["2011-10-04",6.1385,6.8013,6.1063,6.7562,334000.0],["2011-10-05",6.7562,6.9878,6.5889,6.8785,154600.0],["2011-10-06",6.8592,7.1873,6.8077,7.1551,161000.0],["2011-10-07",7.1938,7.1938,6.6726,6.8399,130200.0],["2011-10-10",7.0072,7.3868,6.9685,7.3868,144600.0],["2011-10-11",7.2903,7.4318,7.168,7.2838,122400.0],["2011-10-12",7.3675,7.6249,7.2967,7.5026,114600.0],["2011-10-13",7.4511,7.6056,7.3224,7.567,68500.0],["2011-10-14",7.6892,7.7214,7.5669,7.6956,78800.0],["2011-10-17",7.6442,7.6442,7.2967,7.3289,92200.0],["2011-10-18",7.361,7.7536,7.3096,7.7021,122000.0],["2011-10-19",7.6763,7.7471,7.4511,7.4897,106700.0],["2011-10-20",7.5283,7.7536,7.3546,7.6249,158500.0],["2011-10-21",7.7471,7.8243,7.6635,7.7664,311400.0],["2011-10-24",7.8436,7.8436,7.5798,7.7471,247000.0],["2011-10-25",7.6763,7.7407,7.4833,7.509,206100.0],["2011-10-26",7.6377,7.76,7.4833,7.7149,271100.0],["2011-10-27",7.9402,8.0817,7.7922,7.8501,295700.0],["2011-10-28",7.7986,7.9788,7.7729,7.7793,192000.0],["2011-10-31",7.6763,7.9916,7.5863,7.8629,168700.0],["2011-11-01",7.5991,7.7793,7.4511,7.5283,110500.0],["2011-11-02",7.6956,7.9981,7.6956,7.953,139300.0],["2011-11-03",8.0367,8.2297,7.8565,8.1847,214200.0],["2011-11-04",8.1074,8.2747,8.0302,8.2554,99700.0],["2011-11-07",8.1975,8.3648,8.101,8.3262,85800.0],["2011-11-08",8.3777,8.5193,8.1139,8.4871,173000.0],["2011-11-09",8.2426,8.4099,8.1396,8.1525,158300.0],["2011-11-10",8.2812,8.397,8.1139,8.3069,79000.0],["2011-11-11",8.397,8.59,8.3455,8.5643,104600.0],["2011-11-14",8.5514,8.6093,8.3906,8.4742,102700.0],["2011-11-15",8.4227,8.7895,8.3198,8.7252,90500.0],["2011-11-16",8.6286,8.7252,8.2683,8.2812,131900.0],["2011-11-17",8.2619,8.2876,7.7922,7.8436,120600.0],["2011-11-18",7.8372,7.9401,7.6699,7.9273,125900.0],["2011-11-21",7.7664,7.9337,7.7021,7.8115,111100.0],["2011-11-22",7.8179,7.8436,7.464,7.4897,138700.0],["2011-11-23",7.3997,7.4383,7.0779,7.0972,96500.0],["2011-11-25",7.0715,7.2388,6.9428,6.9428,50000.0],["2011-11-28",7.1889,7.3249,6.9622,7.1047,162500.0],["2011-11-29",7.1371,7.3055,7.04,7.2213,121600.0],["2011-11-30",7.5451,7.9985,7.5063,7.9402,233500.0],["2011-12-01",7.9208,7.9208,7.6552,7.72,120100.0],["2011-12-02",7.8625,8.005,7.7135,7.9661,92300.0],["2011-12-05",8.1086,8.128,7.9661,8.0632,127700.0],["2011-12-06",8.0373,8.264,7.9467,8.1863,105500.0],["2011-12-07",8.1345,8.3417,7.9726,8.3093,94900.0],["2011-12-08",8.2057,8.2057,8.005,8.0762,136400.0],["2011-12-09",8.1151,8.5036,8.1021,8.4583,116300.0],["2011-12-12",8.2964,8.3741,8.0697,8.1669,118300.0],["2011-12-13",8.2705,8.4518,7.9726,8.0309,131000.0],["2011-12-14",7.9402,8.2316,7.8689,8.1021,106800.0],["2011-12-15",8.2575,8.4777,8.2316,8.413,99200.0],["2011-12-16",8.4324,8.5878,8.2316,8.3353,418800.0],["2011-12-19",8.3935,8.4777,7.8819,7.9337,98800.0],["2011-12-20",8.0956,8.3806,8.0891,8.3612,150300.0],["2011-12-21",8.3158,8.4713,8.2446,8.4454,108800.0],["2011-12-22",8.4583,8.549,8.3871,8.5036,61900.0],["2011-12-23",8.549,8.549,8.3029,8.4972,36000.0],["2011-12-27",8.4324,8.6526,8.3806,8.5425,44500.0],["2011-12-28",8.5036,8.5036,8.1086,8.1539,75200.0],["2011-12-29",8.1798,8.3353,7.9531,8.1928,111200.0],["2011-12-30",8.1539,8.3353,7.992,7.992,111600.0],["2012-01-03",8.1928,8.264,8.128,8.2187,98800.0],["2012-01-04",8.141,8.2511,8.0956,8.1863,72500.0],["2012-01-05",8.1345,8.2446,7.9531,8.1733,56000.0],["2012-01-06",8.1928,8.2252,8.0309,8.0503,80500.0],["2012-01-09",8.1086,8.128,7.9208,8.005,59900.0],["2012-01-10",8.141,8.141,7.9855,8.0568,47500.0],["2012-01-11",8.0309,8.1798,7.9272,8.1215,108900.0],["2012-01-12",8.141,8.1863,8.0114,8.128,129500.0],["2012-01-13",8.005,8.1539,8.005,8.128,103400.0],["2012-01-17",8.2316,8.3158,8.0114,8.0891,85200.0],["2012-01-18",8.0632,8.2899,8.0503,8.2899,73000.0],["2012-01-19",8.3093,8.3612,8.1863,8.3417,50700.0],["2012-01-20",8.2964,8.4648,8.2834,8.4324,75500.0],["2012-01-23",8.4,8.4972,8.3547,8.4195,52700.0],["2012-01-24",8.2899,8.5036,8.2057,8.4648,110600.0],["2012-01-25",8.4259,8.6785,8.413,8.6073,99200.0],["2012-01-26",8.6526,8.6591,8.4065,8.6008,78600.0],["2012-01-27",8.549,8.7886,8.5425,8.6526,61500.0],["2012-01-30",8.549,8.6008,8.3676,8.4713,65800.0],["2012-01-31",8.5684,8.6526,8.4,8.6202,112300.0],["2012-02-01",8.6656,8.821,8.5036,8.7821,145700.0],["2012-02-02",8.7821,8.8793,8.6396,8.6526,125200.0],["2012-02-03",8.8404,9.0477,8.7692,8.9311,119300.0],["2012-02-06",8.8987,8.9635,8.7174,8.7951,98300.0],["2012-02-07",8.7627,8.9764,8.672,8.9052,63200.0],["2012-02-08",8.9181,9.1707,8.8663,8.9959,75300.0],["2012-02-09",9.0282,9.0282,8.7044,8.8922,60900.0],["2012-02-10",8.7498,8.808,8.5814,8.6526,75300.0],["2012-02-13",8.7886,8.8469,8.7109,8.8145,88200.0],["2012-02-14",8.7433,8.8663,8.6656,8.8534,88900.0],["2012-02-15",8.8793,8.9246,8.4324,8.5166,108800.0],["2012-02-16",8.8728,9.6888,8.821,9.2808,291100.0],["2012-02-17",9.3003,9.3909,9.1772,9.2679,123100.0],["2012-02-21",9.2743,9.3197,8.9052,8.9959,138400.0],["2012-02-22",8.9764,9.0995,8.9117,8.9311,74400.0],["2012-02-23",8.9699,9.0606,8.7562,9.0412,86800.0],["2012-02-24",9.0412,9.0671,8.7174,8.808,64000.0],["2012-02-27",8.6979,8.9376,8.6785,8.8275,68700.0],["2012-02-28",8.8275,8.9246,8.7109,8.7951,138700.0],["2012-02-29",8.821,9.0412,8.6267,8.6267,139000.0],["2012-03-01",8.672,8.8987,8.5814,8.5943,103000.0],["2012-03-02",8.6073,8.6656,8.3158,8.3935,125700.0],["2012-03-05",8.3353,8.6591,8.2575,8.6332,109800.0],["2012-03-06",8.5295,8.7627,8.4648,8.672,140700.0],["2012-03-07",8.7109,8.8145,8.5878,8.8016,97800.0],["2012-03-08",8.8081,8.9319,8.7299,8.9253,105800.0],["2012-03-09",8.8993,9.1534,8.8863,9.0166,107300.0],["2012-03-12",9.01,9.0491,8.8081,8.8537,74500.0],["2012-03-13",8.9449,9.1664,8.8732,9.1468,89400.0],["2012-03-14",9.1143,9.199,8.8602,8.8797,58900.0],["2012-03-15",8.8928,9.0361,8.7625,9.0166,79400.0],["2012-03-16",9.0231,9.0231,8.8016,8.8406,155400.0],["2012-03-19",8.795,9.0817,8.7494,8.9775,72500.0],["2012-03-20",8.8732,8.9319,8.7494,8.8928,77000.0],["2012-03-21",8.9188,9.2446,8.8797,9.1338,109000.0],["2012-03-22",9.0166,9.2185,8.9644,9.1468,144800.0],["2012-03-23",9.1338,9.3293,9.1012,9.3293,83200.0],["2012-03-26",9.4465,9.4465,9.3879,9.4335,199600.0],["2012-03-27",9.4661,9.5052,9.44,9.4661,139100.0],["2012-03-28",9.4856,9.5182,9.414,9.5052,96800.0],["2012-03-29",9.414,9.5573,9.3618,9.5377,85000.0],["2012-03-30",9.6355,9.668,9.4791,9.6094,155200.0],["2012-04-02",9.6094,9.9873,9.5833,9.9808,213100.0],["2012-04-03",9.9612,10.2088,9.9612,10.2023,240800.0],["2012-04-04",10.0915,10.3,9.9873,10.2869,190900.0],["2012-04-05",10.2739,10.6648,10.2609,10.6257,336200.0],["2012-04-09",10.3912,10.6453,10.3456,10.5019,292500.0],["2012-04-10",10.515,10.6062,10.3391,10.528,410000.0],["2012-04-11",10.5997,10.6909,10.4889,10.5866,420600.0],["2012-04-12",10.5736,10.7495,10.5736,10.7169,183500.0],["2012-04-13",10.6648,10.8798,10.5736,10.6127,420900.0],["2012-04-16",10.6648,10.9449,10.5997,10.8537,133200.0],["2012-04-17",10.971,11.1795,10.9254,10.9906,183500.0],["2012-04-18",10.9059,11.1274,10.9059,11.0752,351500.0],["2012-04-19",11.3163,11.427,11.0036,11.0492,323100.0],["2012-04-20",11.1469,11.2121,10.9906,11.0752,222600.0],["2012-04-23",10.984,11.0752,10.8407,10.984,393400.0],["2012-04-24",10.9775,10.9775,10.5606,10.6713,322500.0],["2012-04-25",10.8407,10.9124,10.6257,10.7886,179700.0],["2012-04-26",10.7821,10.9319,10.7104,10.8863,167200.0],["2012-04-27",10.9124,11.0362,10.756,11.0101,165600.0],["2012-04-30",10.9645,11.0101,10.73,10.769,145000.0],["2012-05-01",10.7495,11.1534,10.743,10.7951,203900.0],["2012-05-02",10.7365,10.8146,10.5215,10.756,115000.0],["2012-05-03",10.7886,10.8668,10.6257,10.769,149500.0],["2012-05-04",10.6648,10.6648,10.3326,10.3456,144500.0],["2012-05-07",10.3,10.5606,10.2348,10.5345,187000.0],["2012-05-08",10.4433,10.769,10.3586,10.7495,118300.0],["2012-05-09",10.5866,10.8733,10.5801,10.8537,116000.0],["2012-05-10",10.971,11.0818,10.9254,11.0231,110200.0],["2012-05-11",10.9059,11.199,10.8603,11.0818,170000.0],["2012-05-14",10.9189,11.0948,10.8798,11.0166,170000.0],["2012-05-15",11.0557,11.199,10.971,11.1795,157000.0],["2012-05-16",11.2121,11.2837,11.0101,11.0166,150900.0],["2012-05-17",11.0166,11.0883,10.7169,10.7365,120800.0],["2012-05-18",10.7104,10.8668,10.5606,10.5931,141400.0],["2012-05-21",10.6583,10.8081,10.5019,10.8016,122900.0],["2012-05-22",10.8212,10.8212,10.4238,10.515,130000.0],["2012-05-23",10.4238,10.8407,10.3651,10.8212,110000.0],["2012-05-24",10.8016,10.8863,10.5671,10.7625,77900.0],["2012-05-25",10.7756,10.8016,10.4238,10.515,71500.0],["2012-05-29",10.6322,10.958,10.5801,10.9449,187200.0],["2012-05-30",10.8277,10.8798,10.7234,10.8147,111900.0],["2012-05-31",10.8603,11.1599,10.7169,10.958,212100.0],["2012-06-01",10.7495,10.8668,10.6844,10.769,297500.0],["2012-06-04",10.7821,10.8277,10.5019,10.7234,323600.0],["2012-06-05",10.6453,10.7886,10.5541,10.6518,301500.0],["2012-06-06",10.7821,10.9645,10.73,10.9449,128900.0],["2012-06-07",11.1013,11.2511,10.9971,11.1404,136500.0],["2012-06-08",11.1665,11.3684,10.9189,11.3228,121500.0],["2012-06-11",11.3945,11.5248,11.0036,11.0231,188000.0],["2012-06-12",11.1143,11.2772,10.8993,11.1013,199100.0],["2012-06-13",11.1929,11.2977,10.7871,10.8526,226800.0],["2012-06-14",10.8984,11.0097,10.7478,10.8657,122700.0],["2012-06-15",10.8853,11.0162,10.8002,10.8264,224200.0],["2012-06-18",10.774,11.1013,10.6693,10.9835,117300.0],["2012-06-19",11.0228,11.6577,10.9966,11.5791,218400.0],["2012-06-20",11.5922,11.769,11.5137,11.7035,167100.0],["2012-06-21",11.7166,11.7166,11.0948,11.1209,150800.0],["2012-06-22",11.1668,11.1799,10.8329,10.9246,1261700.0],["2012-06-25",10.7871,10.9769,10.7478,10.8591,159300.0],["2012-06-26",10.9115,11.0555,10.7675,10.9377,110700.0],["2012-06-27",10.9769,11.0686,10.8198,11.0228,148600.0],["2012-06-28",10.9769,11.134,10.8198,11.134,170300.0],["2012-06-29",11.3828,11.5333,11.1929,11.2322,272000.0],["2012-07-02",11.2649,11.3369,11.1209,11.3042,228800.0],["2012-07-03",11.35,11.3893,11.2322,11.2649,108300.0],["2012-07-05",11.2649,11.4155,11.0751,11.3304,264100.0],["2012-07-06",11.206,11.4417,11.206,11.3893,187700.0],["2012-07-09",11.2584,11.4286,11.2257,11.2519,205200.0],["2012-07-10",11.2911,11.4417,11.1144,11.1799,290600.0],["2012-07-11",11.1929,11.2584,10.9704,11.0489,105600.0],["2012-07-12",10.9966,10.9966,10.7348,10.7609,444700.0],["2012-07-13",10.774,11.3304,10.702,11.3239,574400.0],["2012-07-16",11.2649,11.3435,11.2126,11.2911,136400.0],["2012-07-17",11.3173,11.4089,11.1275,11.278,87100.0],["2012-07-18",11.2519,11.5268,11.2519,11.4024,194400.0],["2012-07-19",11.6642,11.6642,11.0358,11.0358,219800.0],["2012-07-20",10.9311,11.0751,10.7806,10.8002,337600.0],["2012-07-23",10.6104,10.6758,10.4991,10.5907,203000.0],["2012-07-24",10.5907,10.6693,10.4467,10.6169,196500.0],["2012-07-25",10.6889,10.7086,10.5122,10.5711,232000.0],["2012-07-26",10.7348,10.7806,10.4795,10.5318,111100.0],["2012-07-27",10.558,11.0489,10.558,10.9835,141600.0],["2012-07-30",11.0031,11.134,10.7348,10.7544,77600.0],["2012-07-31",10.6758,11.0424,10.6497,10.7609,173600.0],["2012-08-01",10.7871,10.8264,10.3682,10.3682,236000.0],["2012-08-02",10.2831,10.3093,9.9886,10.0409,168300.0],["2012-08-03",10.1849,10.3878,10.0409,10.2176,149600.0],["2012-08-06",10.198,10.3813,10.0802,10.2569,121500.0],["2012-08-07",10.2962,10.4075,10.198,10.2242,78500.0],["2012-08-08",10.1456,10.5318,10.1129,10.4402,103700.0],["2012-08-09",10.4009,10.4337,10.2373,10.2635,62100.0],["2012-08-10",10.2504,10.2504,10.0344,10.0998,46300.0],["2012-08-13",10.0867,10.1784,9.8315,10.1064,75800.0],["2012-08-14",10.198,10.198,9.838,9.8838,136300.0],["2012-08-15",9.8315,9.8315,9.5631,9.7856,158200.0],["2012-08-16",9.7987,9.9951,9.7005,9.9362,97200.0],["2012-08-17",9.9166,10.126,9.8904,10.1064,81400.0],["2012-08-20",10.1129,10.1129,9.9166,10.0736,49600.0],["2012-08-21",10.1391,10.3747,10.054,10.1064,120100.0],["2012-08-22",10.0998,10.0998,9.8118,9.8249,105500.0],["2012-08-23",9.8315,9.8315,9.5631,9.5827,113500.0],["2012-08-24",9.55,9.5565,9.3209,9.4976,197000.0],["2012-08-27",9.5369,9.622,9.4649,9.5369,111600.0],["2012-08-28",9.5042,9.5631,9.3929,9.4518,96500.0],["2012-08-29",9.4845,9.55,9.3602,9.4649,102500.0],["2012-08-30",9.4125,9.478,9.3274,9.4256,160100.0],["2012-08-31",9.5107,9.7398,9.4387,9.6875,174500.0],["2012-09-04",9.6744,9.838,9.6024,9.766,86000.0],["2012-09-05",9.9042,10.0753,9.7923,9.9569,196900.0],["2012-09-06",10.0227,10.3188,10.0227,10.2069,158000.0],["2012-09-07",10.2596,10.3583,10.1543,10.332,90400.0],["2012-09-10",10.3122,10.5952,10.2991,10.582,113600.0],["2012-09-11",10.5623,10.7202,10.4504,10.6149,125900.0],["2012-09-12",10.6215,10.6676,10.3846,10.4767,87800.0],["2012-09-13",10.4636,10.8782,10.3583,10.6939,101900.0],["2012-09-14",10.7729,10.8848,10.6544,10.7136,105600.0],["2012-09-17",10.6281,10.6413,10.4043,10.536,64500.0],["2012-09-18",10.4702,10.6676,10.4043,10.6478,82300.0],["2012-09-19",10.6807,10.6807,10.5557,10.6413,69200.0],["2012-09-20",10.5491,10.6939,10.4307,10.6149,57100.0],["2012-09-21",10.74,10.9111,10.6347,10.7597,407700.0],["2012-09-24",10.6676,10.8189,10.4636,10.8058,102300.0],["2012-09-25",10.8124,10.865,10.4373,10.4504,110300.0],["2012-09-26",10.4702,10.5689,10.2332,10.3122,78200.0],["2012-09-27",10.3517,10.5491,10.1543,10.536,132300.0],["2012-09-28",10.4636,10.536,10.2793,10.2793,52800.0],["2012-10-01",10.3517,10.4965,9.9832,10.095,88100.0],["2012-10-02",10.128,10.3122,10.0556,10.3122,94900.0],["2012-10-03",10.3122,10.457,10.2069,10.2991,47000.0],["2012-10-04",10.3583,10.3583,10.095,10.3517,46600.0],["2012-10-05",10.3714,10.6544,10.1477,10.3451,211000.0],["2012-10-08",10.2991,10.5623,10.1806,10.5491,158600.0],["2012-10-09",10.4702,10.4899,10.2793,10.3649,84200.0],["2012-10-10",10.3714,10.378,10.0753,10.1148,64100.0],["2012-10-11",10.1674,10.3254,10.0556,10.0556,49800.0],["2012-10-12",10.0885,10.0885,9.7397,9.7528,65200.0],["2012-10-15",9.8055,9.9305,9.7068,9.8976,60900.0],["2012-10-16",9.9898,10.1082,9.97,10.0161,67000.0],["2012-10-17",10.0424,10.1477,9.9568,10.1477,75000.0],["2012-10-18",10.1016,10.1016,9.8713,9.9239,125600.0],["2012-10-19",9.8187,9.891,9.6936,9.7726,127000.0],["2012-10-22",9.7002,9.7792,9.5291,9.5686,104300.0],["2012-10-23",9.4567,9.7134,9.4501,9.641,103600.0],["2012-10-24",9.6805,9.7068,9.5752,9.6541,94200.0],["2012-10-25",9.7463,9.8055,9.562,9.7134,41500.0],["2012-10-26",9.687,9.7594,9.5423,9.6607,72300.0],["2012-10-31",9.641,9.7857,9.5949,9.7594,44900.0],["2012-11-01",9.7989,9.891,9.5949,9.6936,66500.0],["2012-11-02",9.766,9.766,9.5949,9.5949,75400.0],["2012-11-05",9.5949,9.8055,9.5949,9.7199,59400.0],["2012-11-06",9.7792,9.9239,9.7331,9.7989,160000.0],["2012-11-07",9.7989,9.7989,9.1606,9.233,234500.0],["2012-11-08",9.2659,9.2724,8.6999,8.8908,293600.0],["2012-11-09",8.8447,9.154,8.8447,9.0355,83800.0],["2012-11-12",9.0684,9.1869,9.0355,9.0487,56200.0],["2012-11-13",9.0026,9.1803,8.996,9.0224,73900.0],["2012-11-14",9.0158,9.1474,8.95,9.0026,106700.0],["2012-11-15",8.9829,9.1737,8.9829,9.1013,107100.0],["2012-11-16",9.0224,9.0421,8.8381,8.9763,79000.0],["2012-11-19",9.075,9.3514,9.0224,9.3448,108300.0],["2012-11-20",9.2922,9.4304,9.2724,9.3119,64700.0],["2012-11-21",9.3251,9.5817,9.279,9.5291,52500.0],["2012-11-23",9.5423,9.5949,9.4896,9.5554,32300.0],["2012-11-26",9.5225,9.6739,9.483,9.6476,69400.0],["2012-11-27",9.6344,9.7134,9.5554,9.5686,40400.0],["2012-11-28",9.5024,9.734,9.4693,9.7208,72100.0],["2012-11-29",9.7605,9.9458,9.6943,9.8134,49200.0],["2012-11-30",9.8664,9.8994,9.6943,9.8399,96600.0],["2012-12-03",9.8664,9.9458,9.7605,9.8068,80900.0],["2012-12-04",9.8399,9.8928,9.6546,9.8333,59200.0],["2012-12-05",9.7406,9.7406,9.4164,9.423,88000.0],["2012-12-06",9.3701,9.6877,9.2774,9.648,71000.0],["2012-12-07",9.6943,9.6943,9.4892,9.595,69100.0],["2012-12-10",9.6017,9.6215,9.4759,9.5686,53100.0],["2012-12-11",9.6215,9.7605,9.4429,9.4826,71000.0],["2012-12-12",9.4892,9.6877,9.423,9.4892,63600.0],["2012-12-13",9.5156,9.648,9.3965,9.4031,72700.0],["2012-12-14",9.423,9.4892,9.2509,9.4164,48000.0],["2012-12-17",9.4362,9.7605,9.3833,9.7406,110200.0],["2012-12-18",9.7406,9.82,9.6877,9.7869,54600.0],["2012-12-19",9.8134,9.8134,9.4958,9.6612,71700.0],["2012-12-20",9.6612,9.9193,9.6546,9.8267,72300.0],["2012-12-21",9.7406,9.9987,9.6811,9.7737,359700.0],["2012-12-24",9.7671,9.8267,9.5156,9.5686,37700.0],["2012-12-26",9.5553,9.6017,9.4098,9.5223,70600.0],["2012-12-27",9.5752,9.6017,9.4031,9.5553,72500.0],["2012-12-28",9.509,9.7208,9.509,9.6083,33300.0],["2012-12-31",9.6083,10.0715,9.6017,10.0252,105200.0],["2013-01-02",10.3229,10.3229,9.9788,10.0516,146800.0],["2013-01-03",10.0715,10.0715,9.5024,9.6017,107700.0],["2013-01-04",9.6745,9.959,9.6745,9.734,123700.0],["2013-01-07",9.6546,9.6546,9.5289,9.5487,44600.0],["2013-01-08",9.5686,9.7075,9.5487,9.6149,60400.0],["2013-01-09",9.6811,9.6811,9.562,9.648,45800.0],["2013-01-10",9.7009,10.0649,9.5686,9.8664,460300.0],["2013-01-11",9.9127,9.9259,9.7142,9.8002,38400.0],["2013-01-14",9.8068,10.0583,9.8068,10.0318,66700.0],["2013-01-15",9.959,10.0649,9.7936,10.0119,68100.0],["2013-01-16",10.0119,10.0119,9.7605,9.9391,69300.0],["2013-01-17",9.9921,10.0913,9.9127,10.0583,35600.0],["2013-01-18",10.0252,10.0847,9.8399,9.9788,55600.0],["2013-01-22",9.9458,10.0053,9.8531,9.9325,69600.0],["2013-01-23",9.9524,9.9524,9.8267,9.8664,74000.0],["2013-01-24",9.8664,9.9127,9.8267,9.8994,57100.0],["2013-01-25",9.9722,9.9722,9.595,9.8465,99100.0],["2013-01-28",9.9193,10.0318,9.8928,9.9987,72900.0],["2013-01-29",9.9259,10.1575,9.8068,10.1443,74200.0],["2013-01-30",10.098,10.098,9.7274,9.7406,83100.0],["2013-01-31",9.7539,9.9325,9.6414,9.7803,86400.0],["2013-02-01",9.873,10.0649,9.7869,9.9788,46200.0],["2013-02-04",9.8531,9.8597,9.648,9.6877,54300.0],["2013-02-05",9.7803,9.7803,9.5487,9.5818,65800.0],["2013-02-06",9.5024,9.7075,9.4495,9.6943,59200.0],["2013-02-07",9.6678,9.7075,9.4693,9.4958,87000.0],["2013-02-08",9.5223,9.648,9.5024,9.5289,106900.0],["2013-02-11",9.562,9.595,9.4826,9.5223,45600.0],["2013-02-12",9.509,9.5553,9.4164,9.5024,53400.0],["2013-02-13",9.4627,9.4627,8.662,8.9135,206800.0],["2013-02-14",9.0061,9.1649,8.9201,9.0458,216100.0],["2013-02-15",9.0789,9.2245,9.0723,9.1318,161400.0],["2013-02-19",9.1451,9.2046,9.0988,9.1715,467500.0],["2013-02-20",9.0855,9.284,9.059,9.0988,153000.0],["2013-02-21",9.1054,9.2774,9.0326,9.2245,134500.0],["2013-02-22",9.3105,9.959,9.284,9.8597,142500.0],["2013-02-25",9.7208,9.7803,9.4362,9.4561,113200.0],["2013-02-26",9.5421,9.6811,9.4627,9.5289,260100.0],["2013-02-27",9.5355,9.8597,9.5355,9.7605,167700.0],["2013-02-28",9.7737,9.8664,9.6943,9.7406,105400.0],["2013-03-01",9.6414,9.8399,9.5553,9.7737,106000.0],["2013-03-04",9.7737,10.098,9.7737,10.0649,107400.0],["2013-03-05",10.1575,10.3494,10.0583,10.1443,103000.0],["2013-03-06",10.1443,10.1575,9.959,10.098,110900.0],["2013-03-07",10.098,10.2311,10.0114,10.1579,45000.0],["2013-03-08",10.2777,10.2777,9.9848,10.1579,70100.0],["2013-03-11",10.0913,10.1446,9.9315,9.9715,59800.0],["2013-03-12",9.9116,9.9449,9.8317,9.8849,43300.0],["2013-03-13",9.9249,9.9315,9.7718,9.8517,28900.0],["2013-03-14",9.8783,9.9915,9.7252,9.9848,44200.0],["2013-03-15",10.0247,10.1246,9.9449,10.0181,212200.0],["2013-03-18",9.8517,10.0514,9.7718,9.8051,52000.0],["2013-03-19",9.7984,9.8583,9.6054,9.7452,46600.0],["2013-03-20",9.8117,9.8317,9.5921,9.6719,47200.0],["2013-03-21",9.5588,9.5588,9.2792,9.3391,89200.0],["2013-03-22",9.4057,9.5388,9.3657,9.3924,69400.0],["2013-03-25",9.4456,9.4456,9.226,9.3058,84000.0],["2013-03-26",9.3924,9.3924,9.0729,9.166,72700.0],["2013-03-27",9.166,9.2925,9.0063,9.2592,137300.0],["2013-03-28",9.3325,9.3591,9.2659,9.2925,78400.0],["2013-04-01",9.2925,9.3458,9.0196,9.1594,69500.0],["2013-04-02",9.186,9.2526,8.9996,9.0196,69500.0],["2013-04-03",9.0462,9.0462,8.7067,8.7467,133900.0],["2013-04-04",8.7467,8.8465,8.7467,8.7999,65200.0],["2013-04-05",8.6269,8.8931,8.6069,8.8465,115700.0],["2013-04-08",8.8465,8.8665,8.6868,8.8199,70600.0],["2013-04-09",8.8199,8.8199,8.5603,8.6668,106900.0],["2013-04-10",8.7001,8.8465,8.6535,8.6801,220500.0],["2013-04-11",8.6269,8.7999,8.6269,8.7201,134200.0],["2013-04-12",8.6535,8.7999,8.6202,8.7467,198700.0],["2013-04-15",8.7134,8.7134,8.4471,8.5536,255100.0],["2013-04-16",8.6002,9.2126,8.6002,9.1993,236400.0],["2013-04-17",9.1394,9.3058,8.8532,9.0928,95200.0],["2013-04-18",9.0662,9.2126,8.9863,9.0595,170100.0],["2013-04-19",9.0662,9.2992,9.0129,9.2659,75700.0],["2013-04-22",9.3058,9.3191,9.0196,9.1527,98800.0],["2013-04-23",9.2526,9.4456,9.1993,9.3857,109900.0],["2013-04-24",9.3657,9.5122,9.2659,9.2992,127000.0],["2013-04-25",9.3191,9.7784,9.2992,9.7518,117600.0],["2013-04-26",9.6853,9.7784,9.6253,9.6387,98700.0],["2013-04-29",9.7119,9.8317,9.652,9.8184,60100.0],["2013-04-30",9.7918,9.865,9.7252,9.865,100600.0],["2013-05-01",9.825,9.8583,9.3591,9.3724,146700.0],["2013-05-02",9.3791,9.6786,9.3791,9.6387,114600.0],["2013-05-03",9.8117,10.0846,9.8051,10.0247,88500.0],["2013-05-06",10.0048,10.0846,9.9515,10.058,64400.0],["2013-05-07",10.0846,10.2843,10.0181,10.1046,107300.0],["2013-05-08",10.058,10.2377,10.0314,10.2244,55000.0],["2013-05-09",10.1712,10.2444,10.0846,10.1978,57000.0],["2013-05-10",10.1912,10.4108,10.1912,10.3908,81200.0],["2013-05-13",10.3576,10.3576,10.1113,10.1512,44800.0],["2013-05-14",10.1579,10.3576,10.1312,10.3176,78300.0],["2013-05-15",10.2577,10.3443,9.9781,10.0247,79300.0],["2013-05-16",10.0447,10.311,10.0314,10.2045,47200.0],["2013-05-17",10.2777,10.3509,10.1912,10.271,79500.0],["2013-05-20",10.2244,10.3176,10.0114,10.1046,63500.0],["2013-05-21",10.0713,10.0846,9.9249,9.9915,55300.0],["2013-05-22",10.0447,10.1246,9.6187,9.7318,103600.0],["2013-05-23",9.6719,10.0114,9.632,9.8783,87300.0],["2013-05-24",9.825,9.9582,9.7119,9.8983,32300.0],["2013-05-28",10.0247,10.2843,9.885,9.9915,75800.0],["2013-05-29",9.8716,9.9382,9.652,9.7851,32700.0],["2013-05-30",9.7918,9.8783,9.6786,9.8384,81200.0],["2013-05-31",9.7252,9.9781,9.6853,9.7918,84800.0],["2013-06-03",9.8051,10.1179,9.7518,10.0913,145200.0],["2013-06-04",10.1246,10.1845,9.9715,10.0314,80900.0],["2013-06-05",9.9582,10.0048,9.7784,9.7851,54000.0],["2013-06-06",9.7851,10.0181,9.6853,9.9915,125800.0],["2013-06-07",10.1046,10.311,10.0647,10.2244,80400.0],["2013-06-10",10.311,10.4508,10.2444,10.4108,62900.0],["2013-06-11",10.2244,10.3376,10.1246,10.2377,48600.0],["2013-06-12",10.3449,10.452,10.1306,10.2177,47400.0],["2013-06-13",10.1842,10.4319,10.1641,10.4051,54100.0],["2013-06-14",10.3917,10.3917,10.2444,10.2913,61500.0],["2013-06-17",10.4319,10.4386,10.211,10.2913,92800.0],["2013-06-18",10.298,10.4453,10.298,10.3984,103200.0],["2013-06-19",10.4118,10.4185,10.1574,10.2043,152900.0],["2013-06-20",10.057,10.1105,9.6954,9.7891,91300.0],["2013-06-21",9.8226,10.0904,9.5615,10.0637,188400.0],["2013-06-24",9.8963,10.1172,9.7423,10.0235,207700.0],["2013-06-25",10.1038,10.1373,9.836,9.9364,130000.0],["2013-06-26",10.0637,10.1507,9.7222,9.8159,198200.0],["2013-06-27",9.903,10.0637,9.8293,10.0168,163100.0],["2013-06-28",9.9632,10.144,9.9297,10.0503,1431200.0],["2013-07-01",10.1239,10.606,10.1239,10.5324,151900.0],["2013-07-02",10.4855,10.6864,10.4453,10.5658,608500.0],["2013-07-03",10.4788,10.6194,10.4788,10.5458,219200.0],["2013-07-05",10.606,10.7466,10.5324,10.6663,280900.0],["2013-07-08",10.6998,10.9073,10.6797,10.8471,153300.0],["2013-07-09",10.9475,11.0011,10.7801,10.9006,198100.0],["2013-07-10",10.8604,10.9542,10.8604,10.914,127200.0],["2013-07-11",11.0278,11.0546,10.9408,11.0011,127400.0],["2013-07-12",10.9408,11.068,10.9341,11.0078,139900.0],["2013-07-15",10.981,11.068,10.9073,11.0011,93100.0],["2013-07-16",10.9609,11.0412,10.9006,10.9408,128100.0],["2013-07-17",10.981,11.0613,10.9073,10.9609,199500.0],["2013-07-18",11.3827,12.2532,11.2287,11.6974,601900.0],["2013-07-19",11.7041,12.1326,11.6974,11.9519,475000.0],["2013-07-22",12.0255,12.146,11.9385,12.0188,376400.0],["2013-07-23",12.0523,12.2532,12.0188,12.1192,648800.0],["2013-07-24",12.2197,12.2866,12.1192,12.1862,334600.0],["2013-07-25",12.1594,12.4942,12.1594,12.2799,419500.0],["2013-07-26",12.1393,12.2465,12.0657,12.1527,270200.0],["2013-07-29",12.2465,12.4205,12.146,12.367,351900.0],["2013-07-30",12.454,13.2106,12.4205,13.1772,303500.0],["2013-07-31",13.1839,13.358,13.0299,13.0366,287700.0],["2013-08-01",13.1705,13.3312,13.0633,13.1839,345500.0],["2013-08-02",13.137,13.2843,13.137,13.1973,255200.0],["2013-08-05",13.2173,13.2776,13.0433,13.0633,189200.0],["2013-08-06",12.983,13.1236,12.983,13.0433,208200.0],["2013-08-07",13.0031,13.2106,12.9093,13.1638,132300.0],["2013-08-08",13.291,13.3847,13.224,13.2374,251000.0],["2013-08-09",13.1839,13.291,12.9093,12.9227,145900.0],["2013-08-12",12.8959,13.1236,12.8759,13.0566,224400.0],["2013-08-13",13.0834,13.3111,12.9696,13.291,125900.0],["2013-08-14",13.2508,13.2843,13.137,13.2843,112100.0],["2013-08-15",13.1169,13.2374,13.0299,13.0499,88100.0],["2013-08-16",13.0299,13.0299,12.6951,12.9294,154400.0],["2013-08-19",12.8357,12.9093,12.7152,12.7419,72800.0],["2013-08-20",12.7219,12.829,12.608,12.7754,83800.0],["2013-08-21",12.7419,12.9361,12.6549,12.8625,82300.0],["2013-08-22",12.9093,13.1236,12.8424,13.1035,72700.0],["2013-08-23",13.1303,13.1772,12.9294,13.0767,93100.0],["2013-08-26",13.0232,13.0232,12.8089,12.8558,94200.0],["2013-08-27",12.7286,12.8357,12.4272,12.4741,86100.0],["2013-08-28",12.454,12.5813,12.4339,12.4808,120800.0],["2013-08-29",12.4875,12.6616,12.4139,12.5679,66300.0],["2013-08-30",12.5879,12.6013,12.3201,12.4272,107400.0],["2013-09-03",12.6281,13.0165,12.3603,12.5612,115900.0],["2013-09-04",12.5746,12.911,12.5679,12.8639,180600.0],["2013-09-05",12.8639,12.9985,12.8101,12.8841,126900.0],["2013-09-06",12.9783,13.0792,12.7832,12.8101,109700.0],["2013-09-09",12.9245,13.0254,12.8437,12.9379,126800.0],["2013-09-10",13.0388,13.3147,12.9379,13.2205,121000.0],["2013-09-11",13.2205,13.3349,13.0994,13.1532,105100.0],["2013-09-12",13.1061,13.2138,12.7159,12.7159,101400.0],["2013-09-13",12.7697,12.9716,12.6486,12.911,119900.0],["2013-09-16",12.8303,12.9783,12.6823,12.7428,159600.0],["2013-09-17",12.7697,13.0119,12.689,12.9716,137700.0],["2013-09-18",12.985,13.3483,12.8639,13.1398,130000.0],["2013-09-19",13.1801,13.2609,13.0725,13.1936,168900.0],["2013-09-20",13.2609,13.4156,13.1129,13.1465,397600.0],["2013-09-23",13.1263,13.2609,13.0456,13.1734,155500.0],["2013-09-24",13.133,13.6511,13.1196,13.4762,177700.0],["2013-09-25",13.4493,13.5905,13.3147,13.5233,176900.0],["2013-09-26",13.5838,13.8193,13.5636,13.6847,126000.0],["2013-09-27",13.5569,13.7318,13.5367,13.6578,90700.0],["2013-09-30",13.4829,13.6578,13.3483,13.53,145000.0],["2013-10-01",13.53,13.7453,13.5098,13.678,117300.0],["2013-10-02",13.604,13.6107,13.4493,13.5905,248400.0],["2013-10-03",13.5838,13.6309,13.0523,13.1061,176800.0],["2013-10-04",13.133,13.4896,13.0792,13.3887,192900.0],["2013-10-07",13.207,13.207,12.144,12.144,224600.0],["2013-10-08",12.07,12.144,11.8682,12.0566,161200.0],["2013-10-09",12.1238,12.1777,11.7202,11.8009,206200.0],["2013-10-10",11.9758,12.0633,11.8413,11.9355,117300.0],["2013-10-11",11.9893,12.5073,11.9893,12.467,135200.0],["2013-10-14",12.3055,12.5342,12.1911,12.4333,193800.0],["2013-10-15",12.4266,12.4804,12.2382,12.3391,179400.0],["2013-10-16",12.3526,12.4872,12.2786,12.4266,111200.0],["2013-10-17",12.4535,12.6621,12.3997,12.6486,131100.0],["2013-10-18",12.7899,12.9312,12.7024,12.8437,214600.0],["2013-10-21",12.9177,13.2609,12.7966,13.059,160100.0],["2013-10-22",13.1263,13.4089,13.0389,13.2878,216700.0],["2013-10-23",13.2272,13.2272,12.6554,12.7294,142300.0],["2013-10-24",12.8101,12.8101,12.4468,12.6823,76500.0],["2013-10-25",12.7495,12.8639,12.2719,12.467,219000.0],["2013-10-28",12.5006,12.5006,12.3459,12.4132,143000.0],["2013-10-29",12.4266,12.4535,12.1575,12.4401,273300.0],["2013-10-30",12.4468,12.4468,12.2113,12.3122,90800.0],["2013-10-31",12.2719,12.2719,11.9422,11.9893,148900.0],["2013-11-01",11.9624,12.0633,11.7336,11.8211,218600.0],["2013-11-04",11.8345,11.8816,11.5251,11.7471,251800.0],["2013-11-05",11.7067,12.0633,11.5587,12.0296,190900.0],["2013-11-06",12.0902,12.4468,11.996,12.3862,311400.0],["2013-11-07",12.4401,12.4535,12.218,12.3459,198000.0],["2013-11-08",12.3257,12.4602,12.2113,12.4401,136000.0],["2013-11-11",12.3795,12.5679,12.2719,12.5544,62700.0],["2013-11-12",12.4804,12.7024,12.4401,12.6823,93700.0],["2013-11-13",12.5746,12.9177,12.5544,12.8572,132200.0],["2013-11-14",12.837,13.1263,12.7428,13.0658,168400.0],["2013-11-15",13.0389,13.2945,12.8505,13.2878,176900.0],["2013-11-18",13.3954,13.5905,13.3214,13.3887,123700.0],["2013-11-19",13.3551,13.456,13.1129,13.1465,110500.0],["2013-11-20",13.1869,13.1936,13.0456,13.0725,60700.0],["2013-11-21",13.1129,13.4493,13.0725,13.4022,70300.0],["2013-11-22",13.382,13.5031,13.2205,13.4493,80500.0],["2013-11-25",13.456,13.5098,13.2945,13.4223,86200.0],["2013-11-26",13.4156,13.5913,13.3615,13.5575,87800.0],["2013-11-27",13.6116,13.74,13.5372,13.7332,46500.0],["2013-11-29",13.8481,13.8887,13.6521,13.6792,37800.0],["2013-12-02",13.6251,13.6251,13.0439,13.2804,102200.0],["2013-12-03",13.2196,13.5508,13.2196,13.5372,252500.0],["2013-12-04",13.4359,13.7738,13.4359,13.6724,61000.0],["2013-12-05",13.6251,13.7738,13.5913,13.767,111300.0],["2013-12-06",13.8143,14.0779,13.7535,13.8414,93600.0],["2013-12-09",13.8616,13.9157,13.6454,13.8616,89100.0],["2013-12-10",13.8616,13.9901,13.8143,13.9089,75300.0],["2013-12-11",13.8887,13.9225,13.1926,13.2601,68100.0],["2013-12-12",13.2466,13.2534,13.1047,13.1385,60700.0],["2013-12-13",13.2061,13.321,13.0777,13.179,205300.0],["2013-12-16",13.2399,13.5778,13.152,13.5778,63800.0],["2013-12-17",13.5237,13.6386,13.1926,13.2264,35900.0],["2013-12-18",13.2061,13.544,13.0371,13.544,63500.0],["2013-12-19",13.5305,13.6251,13.4156,13.5034,56700.0],["2013-12-20",13.5575,14.2807,13.5508,14.2401,251500.0],["2013-12-23",14.2739,14.6592,14.2739,14.4834,90200.0],["2013-12-24",14.4496,14.6591,14.3956,14.5578,29500.0],["2013-12-26",14.5983,14.7402,14.524,14.5916,61400.0],["2013-12-27",14.5916,14.6862,14.4632,14.5916,47500.0],["2013-12-30",14.5983,14.7335,14.4226,14.4699,30600.0],["2013-12-31",14.4902,14.5848,14.2401,14.2739,52800.0],["2014-01-02",14.1861,14.1861,13.8684,13.8752,67400.0],["2014-01-03",13.8752,13.963,13.713,13.8211,81600.0],["2014-01-06",13.8143,13.936,13.4764,13.517,82500.0],["2014-01-07",13.5981,13.6589,13.348,13.4561,54800.0],["2014-01-08",13.3953,13.4291,13.1317,13.4021,162300.0],["2014-01-09",13.4832,13.6116,13.4223,13.5778,70400.0],["2014-01-10",13.6319,13.7805,13.4156,13.7535,83200.0],["2014-01-13",13.544,13.6386,13.4494,13.5237,89900.0],["2014-01-14",13.6251,13.6859,13.4561,13.517,51600.0],["2014-01-15",13.4697,13.767,13.4494,13.5102,79600.0],["2014-01-16",13.5237,13.544,13.2804,13.5102,59100.0],["2014-01-17",13.5102,13.5305,13.4832,13.5034,130400.0],["2014-01-21",13.5102,13.7738,13.5102,13.6927,80600.0],["2014-01-22",13.6927,13.6927,13.544,13.5643,53800.0],["2014-01-23",13.4967,13.4967,13.125,13.3886,88900.0],["2014-01-24",13.2669,13.2804,12.956,13.0371,88200.0],["2014-01-27",12.9966,13.125,12.6519,12.7533,91300.0],["2014-01-28",12.8073,12.8479,12.4897,12.7533,107600.0],["2014-01-29",12.6451,13.0303,12.6451,12.8344,86400.0],["2014-01-30",12.9695,13.3074,12.8817,13.2196,88800.0],["2014-01-31",12.9425,13.179,12.9087,12.9425,82000.0],["2014-02-03",12.9493,13.0506,12.2261,12.7668,192300.0],["2014-02-04",12.8411,12.9628,12.7127,12.8546,87300.0],["2014-02-05",12.8208,12.9966,12.7262,12.8411,102700.0],["2014-02-06",12.8411,13.5034,12.8411,13.4156,148300.0],["2014-02-07",13.4629,13.6927,13.2872,13.3074,183300.0],["2014-02-10",13.3412,13.3412,13.0371,13.2264,89400.0],["2014-02-11",13.2737,13.3142,13.0979,13.2804,50200.0],["2014-02-12",13.3548,13.4291,13.1115,13.1858,52500.0],["2014-02-13",13.0979,13.3277,13.0439,13.3074,41200.0],["2014-02-14",13.3074,13.375,13.1723,13.3277,45300.0],["2014-02-18",13.3953,13.4088,13.1588,13.2669,60800.0],["2014-02-19",13.1858,13.3885,13.0709,13.1115,98400.0],["2014-02-20",13.2263,13.963,13.0979,13.571,185800.0],["2014-02-21",13.6589,13.8549,13.2601,13.3277,124500.0],["2014-02-24",13.3886,13.5305,13.3345,13.4359,123900.0],["2014-02-25",13.4629,13.6048,13.4359,13.5034,88800.0],["2014-02-26",13.4832,14.4699,13.4629,14.4699,453600.0],["2014-02-27",14.4091,14.524,14.2942,14.4226,111700.0],["2014-02-28",14.4699,14.6862,14.4699,14.5307,115300.0],["2014-03-03",14.3415,14.3956,14.1793,14.2807,91700.0],["2014-03-04",14.4294,15.0241,14.3685,14.5307,223600.0],["2014-03-05",14.4902,14.4902,14.2131,14.2874,127100.0],["2014-03-06",14.2534,14.4914,14.2534,14.4234,95300.0],["2014-03-07",14.5594,14.573,14.1038,14.233,94200.0],["2014-03-10",14.165,14.2602,14.0426,14.199,53500.0],["2014-03-11",14.2398,14.2398,13.9406,13.9814,68100.0],["2014-03-12",13.9406,14.0494,13.8726,13.9746,45500.0],["2014-03-13",14.0154,14.0154,13.655,13.859,97500.0],["2014-03-14",13.8114,13.927,13.6006,13.6346,176800.0],["2014-03-17",13.7502,13.9406,13.689,13.8522,90200.0],["2014-03-18",13.8998,14.2942,13.8318,14.0426,232700.0],["2014-03-19",14.0766,14.1106,13.8522,13.9406,90000.0],["2014-03-20",13.9202,13.995,13.8318,13.8862,72600.0],["2014-03-21",13.9814,14.0358,13.8522,13.8862,182800.0],["2014-03-24",13.8726,13.9406,13.5666,13.5666,102500.0],["2014-03-25",13.6754,13.7706,13.4646,13.4714,115000.0],["2014-03-26",13.587,13.7094,13.4578,13.4714,128600.0],["2014-03-27",13.5054,13.5054,13.2946,13.3898,137000.0],["2014-03-28",13.383,13.519,13.383,13.417,141800.0],["2014-03-31",13.5394,13.6482,13.4986,13.5462,218100.0],["2014-04-01",13.621,13.9678,13.5394,13.7026,283400.0],["2014-04-02",13.7638,14.6138,13.7026,14.2534,298400.0],["2014-04-03",14.2398,14.4302,13.8726,13.9066,275200.0],["2014-04-04",14.0358,14.3146,13.893,14.2398,195600.0],["2014-04-07",14.233,14.8247,14.1514,14.7023,232800.0],["2014-04-08",14.7158,16.0487,14.7158,15.7427,212700.0],["2014-04-09",15.8447,16.0147,15.6815,15.7631,154200.0],["2014-04-10",15.7971,15.9331,15.5047,15.5047,143600.0],["2014-04-11",15.3687,15.8855,15.1715,15.6407,131700.0],["2014-04-14",15.6339,16.0215,15.5659,15.7019,166700.0],["2014-04-15",15.8039,16.0759,15.5591,15.8855,161900.0],["2014-04-16",16.0419,16.2255,15.9127,16.1371,106100.0],["2014-04-17",16.1167,16.8239,16.1167,16.5383,271000.0],["2014-04-21",16.5587,16.7219,16.2459,16.4975,149700.0],["2014-04-22",16.4499,16.7219,16.3003,16.4227,141000.0],["2014-04-23",16.4431,16.6471,16.2323,16.3479,152800.0],["2014-04-24",16.2663,16.2663,14.1582,14.1922,368700.0],["2014-04-25",14.131,14.471,13.5258,13.553,391300.0],["2014-04-28",13.553,13.6346,12.7642,12.7982,434100.0],["2014-04-29",12.8186,12.9342,12.5398,12.6962,448600.0],["2014-04-30",12.6282,12.7914,12.4513,12.7166,346400.0],["2014-05-01",12.907,13.0158,12.6214,12.7166,407300.0],["2014-05-02",12.805,13.0158,12.7642,12.805,265600.0],["2014-05-05",12.7506,13.1722,12.669,13.1314,349400.0],["2014-05-06",13.0702,13.2266,12.8934,12.9206,337700.0],["2014-05-07",12.9886,13.349,12.907,13.2538,287700.0],["2014-05-08",13.2606,13.6414,13.1518,13.4646,303000.0],["2014-05-09",13.4918,13.757,13.4034,13.6278,202400.0],["2014-05-12",13.6686,14.4098,13.6686,14.2874,235000.0],["2014-05-13",14.2806,14.4982,14.1922,14.403,295800.0],["2014-05-14",14.403,14.5322,14.2738,14.2942,339100.0],["2014-05-15",14.2058,14.3894,14.1242,14.233,187100.0],["2014-05-16",14.1514,14.4642,14.063,14.4642,184100.0],["2014-05-19",14.4506,14.8383,14.4098,14.6615,198000.0],["2014-05-20",14.6546,14.7294,14.4234,14.4778,260000.0],["2014-05-21",14.505,14.7159,14.3622,14.4574,157400.0],["2014-05-22",14.4506,14.5934,14.4234,14.4506,155700.0],["2014-05-23",14.4506,14.539,14.4302,14.4846,136400.0],["2014-05-27",14.5322,14.709,14.4234,14.573,214200.0],["2014-05-28",14.5254,14.5798,14.4302,14.4506,177400.0],["2014-05-29",14.4574,14.539,14.3486,14.4506,168500.0],["2014-05-30",14.4982,14.5866,14.3962,14.4506,196600.0],["2014-06-02",14.6886,14.8995,14.4166,14.471,189700.0],["2014-06-03",14.4506,14.5458,13.8726,13.9474,195800.0],["2014-06-04",13.927,13.9814,13.6006,13.6346,170900.0],["2014-06-05",13.7434,13.8862,13.519,13.7978,217400.0],["2014-06-06",13.927,14.1242,13.9134,14.0494,117600.0],["2014-06-09",14.1038,14.1038,13.7638,13.9338,140600.0],["2014-06-10",13.9406,14.063,13.6278,13.7706,94700.0],["2014-06-11",13.7501,13.887,13.6953,13.8185,175300.0],["2014-06-12",13.8596,13.8596,13.4763,13.5174,145600.0],["2014-06-13",13.6063,13.7022,13.4695,13.5584,167600.0],["2014-06-16",13.5858,13.7501,13.5858,13.6748,152400.0],["2014-06-17",13.6132,13.8596,13.5927,13.7227,156800.0],["2014-06-18",13.7706,13.7706,13.4968,13.6748,129600.0],["2014-06-19",13.7227,13.9006,13.6269,13.7911,126300.0],["2014-06-20",13.8254,13.9006,13.6885,13.7364,450600.0],["2014-06-23",13.7911,13.7911,13.4968,13.5379,121900.0],["2014-06-24",13.5516,13.7843,13.5242,13.5858,131000.0],["2014-06-25",13.5311,13.6474,13.4968,13.6132,125900.0],["2014-06-26",13.6474,13.6474,13.3873,13.5584,100300.0],["2014-06-27",13.4626,13.7295,13.4626,13.6063,604900.0],["2014-06-30",13.6816,13.7911,13.4763,13.7501,121800.0],["2014-07-01",13.7843,13.9622,13.5927,13.6132,129100.0],["2014-07-02",13.5516,13.7501,13.5037,13.5379,72500.0],["2014-07-03",13.5379,13.8801,13.5379,13.8459,35300.0],["2014-07-07",13.8048,13.9006,13.36,13.5242,156400.0],["2014-07-08",13.4284,13.4352,13.2231,13.2778,249000.0],["2014-07-09",13.3189,13.4968,13.2847,13.3326,84200.0],["2014-07-10",13.1067,13.2847,13.0725,13.1546,85400.0],["2014-07-11",13.1341,13.1341,12.9698,13.0999,119400.0],["2014-07-14",13.1957,13.3463,13.1136,13.3257,77200.0],["2014-07-15",13.2573,13.401,13.0793,13.1752,104400.0],["2014-07-16",13.2368,13.2573,13.0725,13.1204,108400.0],["2014-07-17",13.0383,13.0725,12.7234,12.7371,106100.0],["2014-07-18",12.7098,12.9835,12.6824,12.9356,147500.0],["2014-07-21",12.8809,12.9014,12.7303,12.8603,77500.0],["2014-07-22",12.9219,13.0862,12.8329,12.8877,133300.0],["2014-07-23",12.9014,13.0246,12.8056,12.9904,120100.0],["2014-07-24",12.8056,12.9014,12.6276,12.6824,176300.0],["2014-07-25",12.5455,12.7713,12.4839,12.6208,192100.0],["2014-07-28",12.5729,12.7234,12.3744,12.7166,187000.0],["2014-07-29",12.7029,12.9698,12.4907,12.5113,243000.0],["2014-07-30",12.6345,12.7782,12.4907,12.6824,153300.0],["2014-07-31",12.525,12.6961,12.525,12.6482,199500.0],["2014-08-01",12.6824,12.7919,12.6208,12.7371,136800.0],["2014-08-04",12.7508,13.1067,12.7508,13.0314,147000.0],["2014-08-05",12.9288,13.2368,12.9288,13.093,79800.0],["2014-08-06",13.052,13.2984,13.052,13.1752,104600.0],["2014-08-07",13.2094,13.2778,12.9972,13.0793,113900.0],["2014-08-08",13.0725,13.2094,13.0314,13.1067,142500.0],["2014-08-11",13.182,13.4763,13.1204,13.2847,58500.0],["2014-08-12",13.2299,13.271,12.9835,13.0177,122600.0],["2014-08-13",13.052,13.1478,12.9972,13.0314,76400.0],["2014-08-14",13.052,13.093,12.9767,13.052,44900.0],["2014-08-15",13.1683,13.2504,12.9698,13.0862,99000.0],["2014-08-18",13.1957,13.2504,13.0451,13.1273,82300.0],["2014-08-19",13.0999,13.2025,13.0177,13.0999,66000.0],["2014-08-20",13.1067,13.1683,12.9972,13.0656,87400.0],["2014-08-21",13.1067,13.401,12.9767,13.3189,117800.0],["2014-08-22",13.3394,13.3394,13.0041,13.2162,82900.0],["2014-08-25",13.2436,13.5584,13.2436,13.4352,116600.0],["2014-08-26",13.4079,13.6816,13.3463,13.6543,104800.0],["2014-08-27",13.6269,13.709,13.49,13.6885,121900.0],["2014-08-28",13.6406,13.6679,13.4352,13.4626,33700.0],["2014-08-29",13.4558,13.5584,13.4421,13.49,62900.0],["2014-09-02",13.5516,13.6543,13.4489,13.5584,109700.0],["2014-09-03",13.5309,13.5998,13.3793,13.4069,131500.0],["2014-09-04",13.4482,13.5171,13.09,13.1588,96300.0],["2014-09-05",13.1037,13.2277,13.0073,13.1313,171400.0],["2014-09-08",13.1451,13.1726,13.0693,13.1106,87600.0],["2014-09-09",13.1313,13.1864,13.0004,13.0831,118800.0],["2014-09-10",13.0555,13.2553,13.0486,13.214,96300.0],["2014-09-11",13.0968,13.2691,13.0486,13.1382,107800.0],["2014-09-12",13.1588,13.1795,13.0555,13.1244,122000.0],["2014-09-15",13.0968,13.2071,13.0211,13.0968,115000.0],["2014-09-16",13.0348,13.152,12.9866,13.1037,95200.0],["2014-09-17",13.0968,13.2002,13.0004,13.09,95000.0],["2014-09-18",13.0968,13.1864,13.0762,13.1451,82400.0],["2014-09-19",13.1313,13.2209,13.0555,13.1175,373600.0],["2014-09-22",13.0348,13.1037,12.897,12.9384,112700.0],["2014-09-23",12.8282,12.8282,11.8774,12.1461,232200.0],["2014-09-24",12.1461,12.3735,12.1461,12.3735,143600.0],["2014-09-25",12.339,12.3941,12.215,12.3735,192700.0],["2014-09-26",12.3803,12.4975,12.3252,12.4217,151800.0],["2014-09-29",12.2494,12.3183,12.1943,12.2357,242300.0],["2014-09-30",12.2494,12.2977,12.1048,12.153,161600.0],["2014-10-01",12.1323,12.1737,11.8499,11.905,199800.0],["2014-10-02",11.8981,12.1117,11.8774,12.029,79800.0],["2014-10-03",12.0841,12.1668,11.9601,11.9808,207900.0],["2014-10-06",11.8636,11.8843,10.8991,10.906,350500.0],["2014-10-07",10.8716,10.9129,10.3962,10.3962,242400.0],["2014-10-08",10.3617,10.7338,10.1757,10.7062,140400.0],["2014-10-09",10.6718,10.72,10.348,10.4789,129300.0],["2014-10-10",10.3962,10.6304,10.3686,10.41,92400.0],["2014-10-13",10.3824,10.5202,10.2722,10.3204,109700.0],["2014-10-14",10.3824,10.6649,10.3411,10.4513,122100.0],["2014-10-15",10.2515,10.9473,10.2515,10.9198,209400.0],["2014-10-16",10.8509,11.2505,10.7682,11.0713,152800.0],["2014-10-17",11.216,11.3056,11.0093,11.0438,161600.0],["2014-10-20",10.9129,11.2367,10.9129,11.0782,113000.0],["2014-10-21",11.1334,11.4916,11.1334,11.4434,64400.0],["2014-10-22",11.4365,11.5812,11.2367,11.3331,103400.0],["2014-10-23",11.4709,11.7396,11.402,11.5881,81600.0],["2014-10-24",11.6294,11.6432,11.3194,11.3607,70200.0],["2014-10-27",11.3676,11.402,11.0438,11.1609,100100.0],["2014-10-28",11.216,11.781,11.216,11.719,103400.0],["2014-10-29",11.1609,11.1609,9.6039,9.8864,652600.0],["2014-10-30",9.8175,9.8864,9.7692,9.8726,264000.0],["2014-10-31",10.0724,10.3342,9.9621,10.2928,288200.0],["2014-11-03",10.3342,10.5546,10.3066,10.3686,223600.0],["2014-11-04",10.6029,10.9749,10.5409,10.844,219200.0],["2014-11-05",10.8784,10.8784,10.5546,10.5891,128400.0],["2014-11-06",10.5615,10.7889,10.5064,10.6166,107400.0],["2014-11-07",10.6442,10.8027,10.4857,10.7751,158300.0],["2014-11-10",10.7544,10.8164,10.6718,10.7889,158400.0],["2014-11-11",10.8095,10.9956,10.7269,10.8027,132800.0],["2014-11-12",10.7751,10.9887,10.6786,10.8922,138700.0],["2014-11-13",10.8302,10.9267,10.4306,10.5133,129300.0],["2014-11-14",10.4857,10.6166,10.3824,10.5133,117400.0],["2014-11-17",10.5133,11.1402,10.5133,11.1058,187700.0],["2014-11-18",11.1334,11.3263,11.0438,11.0851,172900.0],["2014-11-19",11.0231,11.154,10.8164,10.8991,150300.0],["2014-11-20",10.8647,11.2505,10.7889,11.1609,197300.0],["2014-11-21",11.3814,11.3883,11.0507,11.1885,133100.0],["2014-11-24",11.2298,11.3469,11.1127,11.3263,102200.0],["2014-11-25",11.354,11.4443,11.0901,11.1457,136200.0],["2014-11-26",11.1735,11.4374,11.0276,11.4165,139900.0],["2014-11-28",11.4026,11.479,11.2915,11.2985,73700.0],["2014-12-01",11.229,11.7013,11.111,11.3401,228400.0],["2014-12-02",11.354,11.5901,11.2707,11.3818,164500.0],["2014-12-03",11.3679,11.6179,11.2707,11.5624,166400.0],["2014-12-04",11.5832,11.6804,11.4651,11.604,120900.0],["2014-12-05",11.5901,12.0276,11.5901,11.729,132900.0],["2014-12-08",11.729,11.9443,11.5068,11.5971,84400.0],["2014-12-09",11.4374,11.9721,11.4374,11.6874,178500.0],["2014-12-10",11.6735,11.736,11.3471,11.361,123400.0],["2014-12-11",11.3818,11.8054,11.3471,11.6318,172800.0],["2014-12-12",11.4651,11.5763,11.1388,11.2638,143300.0],["2014-12-15",11.2846,11.4304,10.9721,11.0068,155900.0],["2014-12-16",10.9513,11.3263,10.9443,11.0485,108600.0],["2014-12-17",11.0763,11.354,10.9721,11.2499,125800.0],["2014-12-18",11.361,11.5971,11.1874,11.5554,132400.0],["2014-12-19",11.5276,11.861,11.4443,11.8332,403200.0],["2014-12-22",11.8124,11.861,11.4721,11.6804,89700.0],["2014-12-23",11.7707,11.9165,11.7151,11.8749,83800.0],["2014-12-24",11.8749,11.9443,11.736,11.7429,29500.0],["2014-12-26",11.8262,12.0415,11.8054,11.9443,32900.0],["2014-12-29",11.979,12.2221,11.979,12.1318,74100.0],["2014-12-30",12.0762,12.479,12.0762,12.4512,84100.0],["2014-12-31",12.5068,12.5693,12.2151,12.2221,88800.0],["2015-01-02",12.3124,12.4026,11.8471,12.0207,106000.0],["2015-01-05",11.9096,11.9443,11.5693,11.6179,79300.0],["2015-01-06",11.6179,11.6179,11.1526,11.2638,83200.0],["2015-01-07",11.3679,11.3957,11.2013,11.2638,66500.0],["2015-01-08",11.4026,11.5138,11.2985,11.4513,85800.0],["2015-01-09",11.4721,11.5138,11.3193,11.361,63500.0],["2015-01-12",11.4304,11.5138,11.1665,11.479,104500.0],["2015-01-13",11.611,11.9026,11.3054,11.4721,99700.0],["2015-01-14",11.3124,11.4929,11.2151,11.4513,58100.0],["2015-01-15",11.5138,11.5276,11.2429,11.2568,57700.0],["2015-01-16",11.1735,11.6388,11.1735,11.5554,88800.0],["2015-01-20",11.5624,11.6596,11.3749,11.4374,124500.0],["2015-01-21",11.3818,11.5554,11.2499,11.2985,46000.0],["2015-01-22",11.3749,11.8054,11.2499,11.7915,66200.0],["2015-01-23",11.8193,12.0901,11.736,11.8262,129000.0],["2015-01-26",11.8124,12.1874,11.7846,12.0207,94600.0],["2015-01-27",11.8679,11.979,11.736,11.7707,82800.0],["2015-01-28",11.8679,11.8818,11.361,11.4721,83500.0],["2015-01-29",11.479,11.8401,11.479,11.729,114700.0],["2015-01-30",11.6943,11.8679,11.486,11.5624,159700.0],["2015-02-02",11.6318,11.7082,11.4721,11.6526,86900.0],["2015-02-03",11.7568,12.3054,11.7568,12.236,104500.0],["2015-02-04",12.1526,12.3401,12.0485,12.1943,89000.0],["2015-02-05",12.2221,12.7568,12.2221,12.7221,102200.0],["2015-02-06",12.7429,12.9929,12.3818,12.4582,162700.0],["2015-02-09",12.4096,12.5624,12.2221,12.2637,97700.0],["2015-02-10",12.2985,12.3054,11.9443,12.0832,105300.0],["2015-02-11",11.9999,12.1665,11.979,12.1249,63200.0],["2015-02-12",12.1874,12.2637,12.1735,12.2221,85500.0],["2015-02-13",12.2499,12.3749,12.0901,12.229,87900.0],["2015-02-17",12.229,12.3679,12.1735,12.2915,82400.0],["2015-02-18",12.2012,12.6596,12.2012,12.5068,107200.0],["2015-02-19",12.4512,12.729,12.2915,12.4582,87800.0],["2015-02-20",12.479,12.4999,12.1526,12.3401,78700.0],["2015-02-23",12.3401,12.6249,12.0554,12.5971,103400.0],["2015-02-24",12.5693,12.6526,12.486,12.611,71600.0],["2015-02-25",12.6387,13.4443,12.5137,13.3679,170800.0],["2015-02-26",13.3679,13.8957,13.3679,13.854,143700.0],["2015-02-27",13.8123,13.9582,13.6943,13.8193,123800.0],["2015-03-02",13.6457,13.7151,13.4443,13.604,171400.0],["2015-03-03",13.5832,13.6526,13.1943,13.2082,152000.0],["2015-03-04",13.0554,13.486,13.0207,13.2846,121500.0],["2015-03-05",13.2498,13.361,12.8679,12.979,109700.0],["2015-03-06",12.8401,13.1665,12.7151,12.7707,150300.0],["2015-03-09",12.8124,13.104,12.7012,12.8679,82400.0],["2015-03-10",12.7568,12.9373,12.6526,12.8748,93500.0],["2015-03-11",12.986,13.111,12.7498,12.8401,99500.0],["2015-03-12",12.9975,13.1864,12.7107,12.8436,104300.0],["2015-03-13",12.8436,13.0675,12.7947,13.0115,98700.0],["2015-03-16",13.1095,13.1234,12.8786,13.0885,36600.0],["2015-03-17",12.9346,12.9556,12.1581,12.6198,208000.0],["2015-03-18",12.4589,12.4799,11.9342,12.2,174400.0],["2015-03-19",12.0531,12.305,12.0531,12.1791,64400.0],["2015-03-20",12.277,12.4869,12.0322,12.1861,233600.0],["2015-03-23",12.193,12.6547,12.1861,12.5568,96700.0],["2015-03-24",12.4939,12.7667,12.4729,12.6617,91400.0],["2015-03-25",12.6268,12.6268,12.193,12.249,53900.0],["2015-03-26",12.1931,12.291,12.0881,12.1371,66900.0],["2015-03-27",12.1371,12.4379,12.0741,12.4239,69800.0],["2015-03-30",12.4449,12.5708,12.256,12.34,57100.0],["2015-03-31",12.277,12.5428,12.0461,12.263,73800.0],["2015-04-01",12.207,12.3469,12.0531,12.333,105100.0],["2015-04-02",12.298,12.5218,12.214,12.4099,65100.0],["2015-04-06",12.3539,12.5078,11.9062,11.9902,88900.0],["2015-04-07",12.0112,12.1371,11.7873,12.0252,92600.0],["2015-04-08",12.0112,12.291,12.0112,12.1721,45700.0],["2015-04-09",12.1791,12.284,11.8713,12.0112,55700.0],["2015-04-10",12.1021,12.1721,11.9132,11.9622,42500.0],["2015-04-13",11.9622,12.0392,11.7314,11.7803,67600.0],["2015-04-14",11.8083,11.9062,11.7383,11.8433,52000.0],["2015-04-15",11.9342,11.9832,11.7453,11.7663,79600.0],["2015-04-16",11.7174,11.8433,11.7174,11.7663,38200.0],["2015-04-17",11.6754,11.7244,11.2766,11.3046,114500.0],["2015-04-20",11.4375,11.5635,11.3676,11.4935,59900.0],["2015-04-21",11.5355,11.5914,11.4375,11.4655,40500.0],["2015-04-22",11.5285,11.7663,11.4026,11.6194,67000.0],["2015-04-23",11.5495,11.7453,11.5495,11.6964,31000.0],["2015-04-24",11.6474,11.7523,11.5565,11.6754,36900.0],["2015-04-27",11.7593,11.9832,11.6264,11.6544,59600.0],["2015-04-28",11.6334,12.0391,11.6334,11.9972,66700.0],["2015-04-29",11.9762,12.0531,11.6124,11.7034,77700.0],["2015-04-30",11.5914,11.5914,11.2906,11.3116,78500.0],["2015-05-01",11.5775,12.6687,11.5775,12.3889,126800.0],["2015-05-04",12.4379,12.9136,12.4379,12.6687,110500.0],["2015-05-05",12.6477,12.8156,12.298,12.326,85000.0],["2015-05-06",12.3679,12.5848,12.1861,12.3889,82800.0],["2015-05-07",12.3749,12.6338,12.3749,12.5078,63700.0],["2015-05-08",12.6478,12.7457,12.4169,12.4799,57700.0],["2015-05-11",12.4169,12.6198,12.4169,12.4939,70900.0],["2015-05-12",12.3959,12.4309,12.1021,12.214,39600.0],["2015-05-13",12.242,12.4309,12.242,12.4029,55700.0],["2015-05-14",12.4449,12.4869,12.0531,12.1021,112300.0],["2015-05-15",12.0671,12.312,12.0461,12.1791,41800.0],["2015-05-18",12.1161,12.3679,12.1161,12.305,48500.0],["2015-05-19",12.319,12.4519,12.1021,12.4239,47200.0],["2015-05-20",12.4799,12.5638,12.27,12.3749,59200.0],["2015-05-21",12.333,12.4239,12.1161,12.242,80800.0],["2015-05-22",12.1861,12.319,12.0112,12.0391,94500.0],["2015-05-26",11.8922,11.9832,11.6264,11.7873,84800.0],["2015-05-27",11.8643,12.0112,11.7244,11.8922,94100.0],["2015-05-28",11.8573,12.277,11.8573,12.2,91600.0],["2015-05-29",12.1721,12.263,11.9692,12.0951,92800.0],["2015-06-01",12.235,12.4309,11.9202,12.2,57400.0],["2015-06-02",12.1091,12.6757,12.0042,12.5918,89500.0],["2015-06-03",12.6058,12.9066,12.4939,12.6967,109100.0],["2015-06-04",12.5848,12.8436,12.5358,12.5708,48400.0],["2015-06-05",12.5428,12.6408,12.319,12.5568,60900.0],["2015-06-08",12.5078,12.6547,12.4309,12.5568,77100.0],["2015-06-09",12.5358,12.7667,12.4939,12.6757,40700.0],["2015-06-10",12.8061,13.1444,12.8061,13.1021,91000.0],["2015-06-11",13.1021,13.2008,12.9894,13.1938,39500.0],["2015-06-12",13.1303,13.2783,13.0458,13.1938,53400.0],["2015-06-15",13.0669,13.0669,12.4044,12.4678,108900.0],["2015-06-16",12.4114,12.6017,12.4114,12.5806,62700.0],["2015-06-17",12.5947,12.792,12.5594,12.5665,67700.0],["2015-06-18",12.6229,12.8414,12.5383,12.6158,99300.0],["2015-06-19",12.6581,13.2501,12.6581,13.1656,386800.0],["2015-06-22",13.1726,13.4968,13.0035,13.4404,65400.0],["2015-06-23",13.4616,13.7083,13.229,13.6448,81400.0],["2015-06-24",13.6166,13.7083,13.518,13.6871,72800.0],["2015-06-25",13.6871,13.7364,13.5673,13.6871,96100.0],["2015-06-26",13.673,13.7999,13.5603,13.5955,296100.0],["2015-06-29",13.5602,13.6166,13.229,13.2431,72700.0],["2015-06-30",13.3981,13.4686,13.2854,13.3911,100900.0],["2015-07-01",13.5321,13.6519,13.377,13.4686,180000.0],["2015-07-02",13.4898,13.5321,13.3136,13.4616,63700.0],["2015-07-06",13.2642,13.4968,13.1656,13.2854,81200.0],["2015-07-07",13.2783,13.3065,12.9612,13.1021,73500.0],["2015-07-08",13.0035,13.088,12.8273,12.9682,68100.0],["2015-07-09",13.0035,13.0387,12.5806,12.6299,107400.0],["2015-07-10",12.7356,12.8977,12.5665,12.6581,124000.0],["2015-07-13",12.6863,12.8061,12.6017,12.6581,66100.0],["2015-07-14",12.6088,12.6722,12.5101,12.644,65000.0],["2015-07-15",12.6299,12.6299,12.3128,12.5172,52400.0],["2015-07-16",12.637,12.7215,12.4185,12.7004,72100.0],["2015-07-17",12.7145,12.7145,12.2423,12.3057,38700.0],["2015-07-20",12.2775,12.3269,12.0097,12.2282,75400.0],["2015-07-21",12.2141,12.3057,11.8758,11.9956,72400.0],["2015-07-22",11.9181,12.052,11.7842,11.9956,79600.0],["2015-07-23",11.8899,12.6793,11.3824,11.4529,233300.0],["2015-07-24",11.4459,11.5022,10.3464,10.4239,179700.0],["2015-07-27",10.3746,10.8538,10.3746,10.7058,103900.0],["2015-07-28",10.6988,10.9878,10.5367,10.727,138000.0],["2015-07-29",10.7481,10.875,10.6917,10.7199,106300.0],["2015-07-30",10.7481,10.882,10.7058,10.8045,123300.0],["2015-07-31",10.8045,10.9243,10.5649,10.6635,117700.0],["2015-08-03",10.6635,10.875,10.4873,10.5155,131100.0],["2015-08-04",10.5155,10.6072,10.4169,10.4662,88800.0],["2015-08-05",10.4944,10.6847,10.3605,10.4098,124700.0],["2015-08-06",10.4732,10.6072,10.3746,10.4451,107200.0],["2015-08-07",10.3464,10.5578,10.3464,10.4239,93300.0],["2015-08-10",10.5014,10.6283,10.3675,10.5578,107100.0],["2015-08-11",10.4662,10.5508,10.29,10.431,87200.0],["2015-08-12",10.2971,10.3393,10.1702,10.283,99700.0],["2015-08-13",10.2548,10.5367,10.2195,10.3534,95600.0],["2015-08-14",10.3323,10.5437,10.2407,10.5085,122200.0],["2015-08-17",10.4239,10.5226,10.283,10.5014,112600.0],["2015-08-18",10.4239,10.4732,10.3323,10.3746,54200.0],["2015-08-19",10.3746,10.727,10.29,10.6565,97500.0],["2015-08-20",10.5226,10.6354,10.3393,10.3605,90200.0],["2015-08-21",10.1561,10.3111,9.9517,10.1843,144700.0],["2015-08-24",9.6486,9.9024,9.4795,9.5006,223700.0],["2015-08-25",9.7896,9.7896,9.1694,9.2046,167400.0],["2015-08-26",9.4161,9.4724,9.0989,9.3174,236300.0],["2015-08-27",9.4302,9.5077,9.2821,9.4443,278000.0],["2015-08-28",9.402,9.8953,9.402,9.8248,412100.0],["2015-08-31",9.7896,10.1209,9.557,10.0504,255800.0],["2015-09-01",9.8671,9.9587,9.7262,9.7825,197000.0],["2015-09-02",9.9071,9.9071,9.6011,9.6366,124800.0],["2015-09-03",9.6224,9.7434,9.5655,9.658,184100.0],["2015-09-04",9.5157,9.5228,9.352,9.416,223000.0],["2015-09-08",9.5868,9.6011,9.4303,9.537,138800.0],["2015-09-09",9.6367,9.7149,9.3947,9.4089,132600.0],["2015-09-10",9.352,9.4658,9.1598,9.1883,145700.0],["2015-09-11",9.1527,9.3235,8.9605,9.2167,142600.0],["2015-09-14",9.2025,9.5584,9.0602,9.537,134800.0],["2015-09-15",9.5441,9.7932,9.537,9.658,82000.0],["2015-09-16",9.6651,9.9071,9.6651,9.8929,77300.0],["2015-09-17",9.9142,9.9712,9.7648,9.8146,100900.0],["2015-09-18",9.7007,9.7861,9.5441,9.6438,462900.0],["2015-09-21",9.7505,9.964,9.7505,9.8644,114200.0],["2015-09-22",9.7292,9.7363,9.4872,9.5157,147000.0],["2015-09-23",9.5797,9.5797,9.295,9.3591,102800.0],["2015-09-24",9.3021,9.6082,9.1954,9.5584,138800.0],["2015-09-25",9.5797,9.6936,9.537,9.6224,133100.0],["2015-09-28",9.5726,9.6936,9.5584,9.6011,106400.0],["2015-09-29",9.6082,9.7221,9.4516,9.6224,151800.0],["2015-09-30",9.7078,9.7149,9.5014,9.537,113100.0],["2015-10-01",9.5797,9.7007,9.4587,9.5584,88500.0],["2015-10-02",9.5228,9.964,9.5085,9.9569,109000.0],["2015-10-05",10.0494,10.2985,9.9569,10.0067,180500.0],["2015-10-06",10.021,10.263,10.021,10.1776,78400.0],["2015-10-07",10.2203,10.3555,9.9213,10.021,176800.0],["2015-10-08",9.9783,10.1562,9.9783,10.0993,148800.0],["2015-10-09",10.1562,10.2914,10.0494,10.1135,94400.0],["2015-10-12",10.1277,10.1277,10.0139,10.0993,45000.0],["2015-10-13",10.0779,10.1349,9.9,9.9142,50700.0],["2015-10-14",9.9142,10.1348,9.779,9.8146,59700.0],["2015-10-15",9.8288,10.0779,9.779,10.0067,86100.0],["2015-10-16",10.0494,10.2203,9.9854,10.1704,54700.0],["2015-10-19",10.1847,10.2131,10.0139,10.1206,63800.0],["2015-10-20",10.1135,10.2843,10.0779,10.2558,69900.0],["2015-10-21",10.2843,10.3199,10.0708,10.0921,109200.0],["2015-10-22",10.1277,10.4978,10.1206,10.4124,183500.0],["2015-10-23",10.4694,10.5903,10.3626,10.4765,66500.0],["2015-10-26",10.4836,10.5263,10.3341,10.4124,55200.0],["2015-10-27",10.3626,10.4267,10.0708,10.1206,85500.0],["2015-10-28",10.1989,10.5903,10.1064,10.4907,106500.0],["2015-10-29",9.7861,10.1206,8.5548,10.0637,325700.0],["2015-10-30",10.0139,11.1597,10.0139,11.1099,142700.0],["2015-11-02",11.0458,11.0601,10.0637,10.3484,281400.0],["2015-11-03",10.2558,10.3626,10.2345,10.3199,155100.0],["2015-11-04",10.3697,10.4409,10.2345,10.4053,89500.0],["2015-11-05",10.3982,10.5832,10.3341,10.5049,60200.0],["2015-11-06",10.448,10.9391,10.4338,10.875,83600.0],["2015-11-09",10.9106,10.9106,10.6758,10.7113,68000.0],["2015-11-10",10.7185,10.811,10.4907,10.6615,78500.0],["2015-11-11",10.69,10.7398,10.6188,10.6686,54800.0],["2015-11-12",10.5904,10.6046,10.2985,10.3484,85600.0],["2015-11-13",10.2416,10.569,10.2203,10.2985,165800.0],["2015-11-16",10.3341,10.69,10.3057,10.6615,90600.0],["2015-11-17",10.6758,10.8039,10.5405,10.5832,75500.0],["2015-11-18",10.6117,10.7754,10.6117,10.7185,128900.0],["2015-11-19",10.6971,10.875,10.6402,10.6758,82800.0],["2015-11-20",10.7469,10.9035,10.6046,10.6544,109400.0],["2015-11-23",10.6544,10.7683,10.6117,10.6402,82500.0],["2015-11-24",10.6581,10.8233,10.6222,10.773,142900.0],["2015-11-25",10.7659,10.8664,10.7443,10.8018,109200.0],["2015-11-27",10.7587,11.125,10.7587,11.0675,48000.0],["2015-11-30",11.1178,11.1968,11.0675,11.1321,106800.0],["2015-12-01",11.1465,11.2255,11.0244,11.0962,77200.0],["2015-12-02",11.0747,11.2471,11.0675,11.089,94700.0],["2015-12-03",11.1968,11.2614,10.9239,11.0603,95900.0],["2015-12-04",11.046,11.1752,11.0316,11.1106,73200.0],["2015-12-07",11.0603,11.0819,10.8736,10.9239,82300.0],["2015-12-08",10.7802,10.7946,10.4929,10.5432,65200.0],["2015-12-09",10.5073,10.6366,10.3708,10.4427,70800.0],["2015-12-10",10.4068,10.536,10.3134,10.3996,84600.0],["2015-12-11",10.22,10.3421,10.1195,10.1482,100500.0],["2015-12-14",10.1338,10.2344,10.0333,10.1267,127500.0],["2015-12-15",10.1913,10.3062,10.1338,10.2559,104400.0],["2015-12-16",10.3421,10.3421,10.0836,10.2128,103000.0],["2015-12-17",10.2057,10.2344,10.0261,10.0333,85900.0],["2015-12-18",9.9758,10.0979,9.7388,9.8322,230200.0],["2015-12-21",9.825,9.8753,9.7747,9.8466,53900.0],["2015-12-22",9.8394,9.9256,9.7316,9.8896,55700.0],["2015-12-23",9.9327,10.0405,9.8753,9.9758,73000.0],["2015-12-24",9.904,10.0117,9.8753,9.9686,35000.0],["2015-12-28",9.9256,10.2128,9.825,10.2057,63900.0],["2015-12-29",10.2631,10.3278,10.141,10.2918,49100.0],["2015-12-30",10.2559,10.3062,10.0046,10.0189,49800.0],["2015-12-31",10.0046,10.0046,9.5449,9.5665,120300.0],["2016-01-04",9.4372,9.4372,9.0924,9.2002,118000.0],["2016-01-05",9.2002,9.2289,8.9057,8.9991,82300.0],["2016-01-06",8.8626,9.0494,8.8483,8.9703,98300.0],["2016-01-07",8.798,8.8267,8.6328,8.798,66600.0],["2016-01-08",8.8411,8.9201,8.8195,8.8698,85900.0],["2016-01-11",8.877,9.0134,8.877,8.9919,69100.0],["2016-01-12",9.0781,9.1643,8.8626,9.0063,90000.0],["2016-01-13",9.0063,9.0709,8.5394,8.5969,88200.0],["2016-01-14",8.6687,8.7046,8.4748,8.5466,58500.0],["2016-01-15",8.2881,8.4317,7.972,8.1444,89400.0],["2016-01-19",8.1588,8.3886,7.7279,7.7853,87300.0],["2016-01-20",7.6489,7.9936,7.5627,7.9577,67600.0],["2016-01-21",7.9505,8.1372,7.8643,7.9577,70100.0],["2016-01-22",8.0582,8.1444,7.8787,8.0008,52800.0],["2016-01-25",7.9433,7.9433,7.6704,7.6991,50200.0],["2016-01-26",7.7135,7.8787,7.7135,7.8787,71900.0],["2016-01-27",7.8284,7.8859,7.7135,7.7422,44700.0],["2016-01-28",7.8356,7.893,7.735,7.7997,28900.0],["2016-01-29",7.814,8.1803,7.7494,8.1803,206000.0],["2016-02-01",8.087,8.1157,7.7494,8.0582,68500.0],["2016-02-02",7.9361,8.0223,7.735,7.8356,49600.0],["2016-02-03",7.8715,7.9433,7.656,7.9002,34500.0],["2016-02-04",7.8787,8.087,7.8428,7.9864,32500.0],["2016-02-05",7.9792,8.0798,7.7638,7.7781,70200.0],["2016-02-08",7.6919,7.8428,7.5196,7.7781,62000.0],["2016-02-09",7.6704,7.9218,7.6704,7.7997,44100.0],["2016-02-10",7.8212,7.9361,7.4909,7.5339,80300.0],["2016-02-11",7.2682,7.5339,7.2682,7.4621,41100.0],["2016-02-12",7.5339,7.5555,7.2826,7.4334,63600.0],["2016-02-16",7.5124,7.9505,7.4478,7.8787,66800.0],["2016-02-17",7.9505,8.0367,7.7925,7.8069,60800.0],["2016-02-18",7.7997,8.0582,7.7207,7.9218,37300.0],["2016-02-19",7.9074,8.0582,7.8787,7.9218,34100.0],["2016-02-22",8.0008,8.2091,7.7638,8.008,151600.0],["2016-02-23",7.9936,8.2162,7.9936,8.0726,57300.0],["2016-02-24",8.0223,8.4963,7.972,8.2809,107400.0],["2016-02-25",8.3168,8.7046,8.2593,8.6328,224400.0],["2016-02-26",8.5251,8.6974,8.245,8.2881,97800.0],["2016-02-29",8.2665,8.7836,8.2521,8.64,130800.0],["2016-03-01",8.6759,8.6759,8.2593,8.3024,50800.0],["2016-03-02",8.2162,8.3886,8.1157,8.3455,62300.0],["2016-03-03",8.3455,8.7549,8.3455,8.7333,80400.0],["2016-03-04",8.8195,9.0422,8.8052,8.8267,66400.0],["2016-03-07",8.7836,9.1714,8.7836,9.0996,87500.0],["2016-03-08",9.0637,9.1212,8.956,8.9847,45500.0],["2016-03-09",8.9919,9.2576,8.9919,9.0134,58100.0],["2016-03-10",9.0709,9.1858,8.9632,8.9775,44300.0],["2016-03-11",9.2716,9.2716,9.0683,9.1845,59100.0],["2016-03-14",9.0973,9.2571,9.0755,9.0828,29200.0],["2016-03-15",9.0029,9.0175,8.8577,8.9594,21300.0],["2016-03-16",8.9086,9.1409,8.9086,9.0392,61600.0],["2016-03-17",9.061,9.366,9.061,9.3514,72000.0],["2016-03-18",9.424,9.5983,9.3442,9.562,158100.0],["2016-03-21",9.395,9.4894,9.199,9.2062,81000.0],["2016-03-22",9.2062,9.2353,9.1336,9.1772,64800.0],["2016-03-23",9.1699,9.2643,9.0102,9.0392,72300.0],["2016-03-24",8.9884,9.2934,8.9666,9.2861,50100.0],["2016-03-28",9.2861,9.3369,9.1409,9.3079,46900.0],["2016-03-29",9.2498,9.5112,9.2498,9.4095,69800.0],["2016-03-30",9.4676,9.5547,9.4168,9.4749,81900.0],["2016-03-31",9.4531,9.5184,9.3151,9.3369,55600.0],["2016-04-01",9.2571,9.5983,9.1481,9.5765,67400.0],["2016-04-04",9.6201,9.6636,9.2861,9.2934,103500.0],["2016-04-05",9.2571,9.3369,8.9086,8.9158,75200.0],["2016-04-06",8.9449,9.1264,8.8868,9.061,81500.0],["2016-04-07",8.9812,9.0247,8.8795,8.9231,104800.0],["2016-04-08",8.9957,9.0828,8.9231,8.9594,32800.0],["2016-04-11",8.9957,9.1772,8.9957,9.0973,32500.0],["2016-04-12",9.0901,9.1699,9.0102,9.1409,46500.0],["2016-04-13",9.1699,9.3151,9.1119,9.2861,68700.0],["2016-04-14",9.2788,9.4531,9.2643,9.3805,27500.0],["2016-04-15",9.3805,9.591,9.3151,9.5112,23000.0],["2016-04-18",9.5838,9.7435,9.5838,9.6927,40100.0],["2016-04-19",9.7798,9.7871,9.5547,9.591,46400.0],["2016-04-20",9.6056,9.8597,9.6056,9.6491,46900.0],["2016-04-21",9.729,9.729,9.395,9.4095,30200.0],["2016-04-22",9.4967,9.4967,9.366,9.424,43100.0],["2016-04-25",9.4313,9.4676,9.3006,9.3297,54500.0],["2016-04-26",9.4095,9.5838,9.4095,9.5475,110100.0],["2016-04-27",9.5475,9.6346,9.4458,9.4894,101000.0],["2016-04-28",9.4531,9.7508,9.4168,9.5983,41000.0],["2016-04-29",9.7653,9.7943,9.5112,9.7871,57100.0],["2016-05-02",10.5712,10.5712,9.9395,10.0702,137300.0],["2016-05-03",10.063,10.288,9.7217,10.0339,54700.0],["2016-05-04",9.9468,10.1937,9.9032,10.1574,67800.0],["2016-05-05",10.1864,10.1864,9.9976,10.0484,37200.0],["2016-05-06",10.0412,10.3461,9.9541,10.3461,63300.0],["2016-05-09",10.4042,10.455,10.259,10.3243,47600.0],["2016-05-10",10.3461,10.4187,10.2517,10.2953,43200.0],["2016-05-11",10.3098,10.455,10.2517,10.259,56400.0],["2016-05-12",10.3461,10.4986,10.259,10.4478,54200.0],["2016-05-13",10.3679,10.4986,10.2372,10.3243,56700.0],["2016-05-16",10.3897,10.6801,10.3461,10.5276,52700.0],["2016-05-17",10.5494,10.5494,9.6854,9.7217,73000.0],["2016-05-18",9.7435,9.9758,9.7435,9.8016,44200.0],["2016-05-19",9.7217,9.896,9.5475,9.8452,36500.0],["2016-05-20",9.9105,9.9323,9.7145,9.8234,59700.0],["2016-05-23",9.8452,9.8742,9.729,9.7871,58100.0],["2016-05-24",9.8742,10.288,9.8452,10.2445,68100.0],["2016-05-25",10.288,10.4187,10.1791,10.2663,22200.0],["2016-05-26",10.1646,10.3461,10.0194,10.2735,31700.0],["2016-05-27",10.3243,10.4841,10.2735,10.455,30500.0],["2016-05-31",10.4696,10.5785,10.2663,10.3752,52500.0],["2016-06-01",10.3389,10.7672,10.2445,10.7527,53600.0],["2016-06-02",10.6801,10.9415,10.6801,10.9052,59300.0],["2016-06-03",10.927,10.9487,10.7309,10.9052,39400.0],["2016-06-06",10.9705,11.2319,10.956,11.0722,47100.0],["2016-06-07",11.0939,11.2319,10.9487,11.0722,26400.0],["2016-06-08",11.1157,11.4352,11.0359,11.4207,91900.0],["2016-06-09",11.4207,11.4424,11.3118,11.3698,61300.0],["2016-06-10",11.2537,11.4352,11.152,11.2537,74500.0],["2016-06-13",11.2029,11.2029,10.5422,10.7019,138500.0],["2016-06-14",10.6946,10.7963,10.6583,10.7527,63400.0],["2016-06-15",10.7564,10.8736,10.6318,10.771,78600.0],["2016-06-16",10.5805,11.0641,10.4999,11.0348,119500.0],["2016-06-17",10.9908,11.0641,10.771,10.793,191300.0],["2016-06-20",10.9542,11.0202,10.7417,10.749,67200.0],["2016-06-21",10.8077,10.8077,10.5952,10.6978,49000.0],["2016-06-22",10.7637,10.7637,10.5366,10.5732,46500.0],["2016-06-23",10.6831,10.9542,10.6684,10.7124,97200.0],["2016-06-24",10.2142,10.4853,9.965,10.1042,327100.0],["2016-06-27",10.0163,10.0163,9.7452,9.8405,104000.0],["2016-06-28",9.987,10.1775,9.7306,9.7892,80100.0],["2016-06-29",9.965,10.2581,9.9357,10.1629,142100.0],["2016-06-30",10.1555,10.6611,10.0749,10.5512,142100.0],["2016-07-01",10.5952,10.6904,10.4266,10.6391,77700.0],["2016-07-05",10.5659,10.8003,10.434,10.7124,51200.0],["2016-07-06",10.6831,10.7051,10.4853,10.5952,79600.0],["2016-07-07",10.6684,10.8443,10.6684,10.7637,45600.0],["2016-07-08",10.9029,11.1447,10.815,11.0934,157200.0],["2016-07-11",11.174,11.24,11.1154,11.2033,61600.0],["2016-07-12",11.2326,11.4305,11.1447,11.3792,95000.0],["2016-07-13",11.4305,11.621,11.3572,11.5184,88300.0],["2016-07-14",11.577,11.577,11.4085,11.4744,107500.0],["2016-07-15",11.5697,11.5697,11.4085,11.5111,67900.0],["2016-07-18",11.5404,11.5624,11.3206,11.4525,99100.0],["2016-07-19",11.3425,11.4231,10.9542,11.0348,80500.0],["2016-07-20",11.0714,11.2107,10.837,11.0275,100200.0],["2016-07-21",10.9396,11.152,10.8296,10.9982,67000.0],["2016-07-22",10.9542,11.0202,10.8077,10.9249,43300.0],["2016-07-25",10.8883,11.2839,10.8883,11.24,72500.0],["2016-07-26",11.2546,11.2913,11.0348,11.2107,58100.0],["2016-07-27",11.2253,11.4378,11.1667,11.1887,77600.0],["2016-07-28",11.1814,11.5331,11.0348,11.4378,94700.0],["2016-07-29",11.3719,11.3719,10.859,10.9542,62200.0],["2016-08-01",10.9102,11.0568,10.7637,10.9762,40200.0],["2016-08-02",10.9689,11.2107,10.8296,10.8443,33200.0],["2016-08-03",10.1995,10.2215,9.6719,9.9431,132100.0],["2016-08-04",9.9211,10.0456,9.8844,9.9211,64500.0],["2016-08-05",9.965,10.3021,9.8844,10.1922,57400.0],["2016-08-08",10.2215,10.2435,10.1042,10.1702,53900.0],["2016-08-09",10.1336,10.1775,10.0676,10.1042,69200.0],["2016-08-10",10.1409,10.2288,10.1116,10.1995,34300.0],["2016-08-11",10.2215,10.2801,10.1336,10.2361,98800.0],["2016-08-12",10.2581,10.2874,10.1995,10.2581,47600.0],["2016-08-15",10.3387,10.7051,10.3387,10.6904,35600.0],["2016-08-16",10.7271,10.9542,10.4047,10.4266,67500.0],["2016-08-17",10.3314,10.4486,10.2288,10.2581,35800.0],["2016-08-18",10.3387,10.4706,10.3021,10.4413,26400.0],["2016-08-19",10.456,10.6318,10.4266,10.5439,44100.0],["2016-08-22",10.5585,10.5585,10.3094,10.5146,25500.0],["2016-08-23",10.5146,10.6831,10.5146,10.5732,30400.0],["2016-08-24",10.5512,10.6318,10.4853,10.6098,34700.0],["2016-08-25",10.6245,10.6245,10.4999,10.5439,97400.0],["2016-08-26",10.6172,10.6318,10.4413,10.4706,71400.0],["2016-08-29",10.4413,10.6098,10.4413,10.5219,18900.0],["2016-08-30",10.5585,10.6978,10.5292,10.6758,26300.0],["2016-08-31",10.7164,10.8126,10.5537,10.6129,53600.0],["2016-09-01",10.6573,10.6573,10.4354,10.5759,69800.0],["2016-09-02",10.5685,10.9087,10.5685,10.8939,50700.0],["2016-09-06",10.8866,10.8866,10.5759,10.6129,47100.0],["2016-09-07",10.5759,10.7312,10.5389,10.6425,47500.0],["2016-09-08",10.6573,10.6573,10.4946,10.5463,22600.0],["2016-09-09",10.4428,10.4428,9.8216,9.8364,56300.0],["2016-09-12",9.8438,10.0656,9.8216,10.0213,49100.0],["2016-09-13",10.0139,10.0139,9.6736,9.7328,48900.0],["2016-09-14",9.7402,9.7476,9.5627,9.7032,30400.0],["2016-09-15",9.7106,9.9325,9.6958,9.9177,31000.0],["2016-09-16",9.9325,10.0878,9.7032,9.718,141800.0],["2016-09-19",9.7994,9.8881,9.6515,9.718,39700.0],["2016-09-20",9.829,9.829,9.6736,9.6958,25400.0],["2016-09-21",9.7402,9.7994,9.6071,9.7846,73100.0],["2016-09-22",9.9029,10.0065,9.8733,9.9843,77900.0],["2016-09-23",9.8955,10.1174,9.8142,9.9843,79800.0],["2016-09-26",9.9399,9.9843,9.6293,9.6367,32400.0],["2016-09-27",9.6441,9.6441,9.4961,9.6293,53500.0],["2016-09-28",9.6293,9.8142,9.6293,9.7106,47500.0],["2016-09-29",9.7476,9.7476,9.5923,9.5997,55900.0],["2016-09-30",9.6367,9.7402,9.5405,9.6071,65200.0],["2016-10-03",9.5997,9.718,9.4296,9.474,40700.0],["2016-10-04",9.5183,9.5923,9.2373,9.3039,32000.0],["2016-10-05",9.3926,9.3926,9.2077,9.2151,55900.0],["2016-10-06",9.2817,9.4148,9.1559,9.3852,75500.0],["2016-10-07",9.3187,9.3187,9.1559,9.2447,28700.0],["2016-10-10",9.3334,9.474,9.326,9.4666,38400.0],["2016-10-11",9.4148,9.4222,9.2965,9.363,43700.0],["2016-10-12",9.4296,9.5109,9.2817,9.4888,39600.0],["2016-10-13",9.3039,9.4814,9.2299,9.4222,45400.0],["2016-10-14",9.4592,9.5035,9.3113,9.3704,38300.0],["2016-10-17",9.3556,9.5405,9.2817,9.3556,22700.0],["2016-10-18",9.3926,9.4296,9.2447,9.2447,25900.0],["2016-10-19",9.3187,9.5035,9.2077,9.2817,50800.0],["2016-10-20",9.1707,9.2447,9.0598,9.1707,26600.0],["2016-10-21",9.0228,9.2077,9.0228,9.1707,16600.0],["2016-10-24",9.2817,9.3556,9.1338,9.2077,37000.0],["2016-10-25",9.2447,9.2817,9.0598,9.1338,21700.0],["2016-10-26",9.1707,9.2447,8.8379,8.8749,46000.0],["2016-10-27",8.9489,8.9489,8.764,8.8009,25000.0],["2016-10-28",8.8749,8.9489,8.764,8.8009,32700.0],["2016-10-31",8.8379,9.0598,8.653,8.9119,67000.0],["2016-11-01",8.9119,9.0598,8.5051,8.5791,64600.0],["2016-11-02",8.5791,8.69,8.4681,8.4681,50800.0],["2016-11-03",8.5421,8.5791,8.3942,8.5051,31300.0],["2016-11-04",8.5421,8.8009,8.5421,8.5791,53100.0],["2016-11-07",8.5791,9.3556,8.5791,9.2817,46100.0],["2016-11-08",8.8379,9.4296,8.69,9.1707,41000.0],["2016-11-09",9.0228,9.8733,8.9784,9.7994,70900.0],["2016-11-10",9.8364,10.2061,9.6884,10.2061,88900.0],["2016-11-11",10.1692,10.6499,10.1322,10.5759,149400.0],["2016-11-14",10.7238,10.7608,10.465,10.7238,75400.0],["2016-11-15",10.7238,10.7608,10.502,10.6499,80600.0],["2016-11-16",10.6499,10.7238,10.5389,10.6869,51900.0],["2016-11-17",10.6869,11.1676,10.6869,10.8348,108600.0],["2016-11-18",10.9087,10.9457,10.502,10.9457,69700.0],["2016-11-21",10.9457,11.0567,10.6129,10.6869,91000.0],["2016-11-22",10.7978,11.0567,10.5759,11.0567,92600.0],["2016-11-23",11.0566,11.2046,10.9457,11.0936,56500.0],["2016-11-25",11.0936,11.2046,11.0197,11.1676,20700.0],["2016-11-28",11.0567,11.1528,10.9827,11.0567,55000.0],["2016-11-29",10.7238,11.1306,10.6499,11.0567,79900.0],["2016-11-30",11.1201,11.1201,10.5604,10.5604,60700.0],["2016-12-01",10.635,10.8962,10.3439,10.523,70300.0],["2016-12-02",10.4857,10.6723,10.4111,10.523,40000.0],["2016-12-05",10.6723,10.8216,10.4857,10.5604,69900.0],["2016-12-06",10.635,10.8589,10.4111,10.7842,80000.0],["2016-12-07",10.8216,10.8962,10.7843,10.8216,73200.0],["2016-12-08",10.6723,10.9708,10.6723,10.9335,116700.0],["2016-12-09",10.9335,11.6052,10.7096,11.4932,132700.0],["2016-12-12",11.4932,11.4932,11.0455,11.1947,52700.0],["2016-12-13",11.1947,11.232,10.9708,11.1201,58400.0],["2016-12-14",11.1201,11.1574,10.6723,10.7842,45200.0],["2016-12-15",10.7842,11.1574,10.6723,11.0081,170900.0],["2016-12-16",10.8589,11.4186,10.7469,10.9335,433600.0],["2016-12-19",10.8216,11.0081,10.6574,10.8216,130400.0],["2016-12-20",10.8216,10.9708,10.7469,10.8216,208200.0],["2016-12-21",10.8216,10.9335,10.7096,10.7469,87500.0],["2016-12-22",10.7469,10.8216,10.5604,10.6723,29300.0],["2016-12-23",10.6723,10.8589,10.6723,10.8216,30700.0],["2016-12-27",10.7469,10.8962,10.5977,10.7096,41500.0],["2016-12-28",10.7469,10.8216,10.5604,10.5977,39400.0],["2016-12-29",10.6723,10.8216,10.4484,10.5604,39300.0],["2016-12-30",10.5977,10.6723,10.3812,10.6723,54000.0],["2017-01-03",10.7096,10.8962,10.5604,10.6723,108200.0],["2017-01-04",10.635,10.8589,10.5977,10.7842,100500.0],["2017-01-05",10.7096,10.7469,10.5604,10.6723,64000.0],["2017-01-06",10.6723,10.6723,10.4857,10.5977,131000.0],["2017-01-09",10.5977,10.635,10.2618,10.3365,39800.0],["2017-01-10",10.3738,10.523,10.3738,10.4484,38200.0],["2017-01-11",10.4857,10.5977,10.3738,10.4484,52800.0],["2017-01-12",10.4484,10.4484,10.2245,10.3738,29900.0],["2017-01-13",10.4857,10.5305,10.3215,10.4484,27400.0],["2017-01-17",10.4484,10.4484,10.1499,10.1499,40000.0],["2017-01-18",10.1499,10.2618,9.9857,10.2245,47200.0],["2017-01-19",10.2991,10.3365,10.1499,10.2618,68200.0],["2017-01-20",10.3365,10.5604,10.1499,10.1872,46200.0],["2017-01-23",10.1872,10.3738,10.1499,10.3738,31900.0],["2017-01-24",10.4484,10.4857,10.3365,10.4484,58700.0],["2017-01-25",10.5604,10.5977,10.3738,10.4111,76100.0],["2017-01-26",10.523,10.5977,10.2991,10.5604,40100.0],["2017-01-27",10.5977,10.5977,10.3365,10.523,22900.0],["2017-01-30",10.523,10.523,10.1872,10.2245,44900.0],["2017-01-31",10.2618,10.4484,10.1499,10.2991,42100.0],["2017-02-01",10.4111,10.4857,10.2245,10.4111,37800.0],["2017-02-02",10.4111,10.4111,10.1499,10.2618,31000.0],["2017-02-03",10.3738,10.4111,10.1499,10.2991,52500.0],["2017-02-06",10.3365,10.3738,10.1499,10.2245,24300.0],["2017-02-07",10.2245,10.3365,10.1126,10.2991,40400.0],["2017-02-08",10.2618,10.2991,10.1126,10.1126,28900.0],["2017-02-09",10.2245,10.3738,10.1126,10.3365,37900.0],["2017-02-10",10.4111,10.523,10.3365,10.4484,83300.0],["2017-02-13",10.5604,10.5977,10.2245,10.3738,32800.0],["2017-02-14",10.3738,10.5977,10.1499,10.4484,119700.0],["2017-02-15",10.4484,10.523,10.3738,10.4484,105200.0],["2017-02-16",10.4857,10.5977,10.2991,10.4484,110900.0],["2017-02-17",10.4484,10.4857,10.2618,10.4484,73400.0],["2017-02-21",10.4857,10.6723,10.3738,10.4484,137700.0],["2017-02-22",10.4484,11.1798,10.4484,11.1574,98700.0],["2017-02-23",11.1947,11.2694,10.8216,10.9335,171300.0],["2017-02-24",10.5977,11.0828,10.5977,10.9708,43600.0],["2017-02-27",11.0455,11.1201,10.7096,10.7469,53600.0],["2017-02-28",10.7842,10.8216,10.4484,10.4857,72600.0],["2017-03-01",10.635,10.9708,10.5977,10.8589,60100.0],["2017-03-02",10.8589,10.9335,10.5977,10.6723,32400.0],["2017-03-03",10.6723,10.8216,10.2618,10.3365,54400.0],["2017-03-06",10.3365,10.4484,10.1872,10.2618,54800.0],["2017-03-07",10.2618,10.2991,10.0379,10.0379,35100.0],["2017-03-08",10.1499,10.1499,9.8514,9.9633,46200.0],["2017-03-09",10.0006,10.1872,9.8514,10.0753,191400.0],["2017-03-10",10.1872,10.3738,9.8514,10.3365,125100.0],["2017-03-13",10.3738,10.4484,10.1872,10.3738,69500.0],["2017-03-14",10.2618,10.4111,10.1499,10.2991,43100.0],["2017-03-15",10.4009,10.7777,10.2878,10.7401,88600.0],["2017-03-16",10.7401,11.3807,10.7024,11.3807,105900.0],["2017-03-17",11.343,11.7952,11.3053,11.7575,248000.0],["2017-03-20",11.6445,11.7198,11.1546,11.3053,95100.0],["2017-03-21",11.3807,11.3807,11.1169,11.1923,111400.0],["2017-03-22",11.1923,11.1923,10.9662,11.1169,70100.0],["2017-03-23",11.1923,11.3053,11.1546,11.2676,54700.0],["2017-03-24",11.2676,11.2676,11.1169,11.2299,93200.0],["2017-03-27",11.1923,11.3807,11.1169,11.343,77600.0],["2017-03-28",11.2299,11.343,11.0415,11.3053,100200.0],["2017-03-29",11.343,11.4184,11.2299,11.3053,184900.0],["2017-03-30",11.4184,11.7952,11.3656,11.6445,87600.0],["2017-03-31",11.6445,11.9836,11.6445,11.946,113500.0],["2017-04-03",11.946,12.1344,11.7425,12.0213,120200.0],["2017-04-04",12.059,12.3982,12.0213,12.3982,88900.0],["2017-04-05",12.4358,12.8504,12.3831,12.5866,165700.0],["2017-04-06",12.5489,12.5489,12.1721,12.4359,83100.0],["2017-04-07",12.3982,12.4735,12.1344,12.3982,65300.0],["2017-04-10",12.3605,12.5112,12.2097,12.3605,71000.0],["2017-04-11",12.3605,12.8127,12.2851,12.775,53400.0],["2017-04-12",12.8127,12.8127,12.3982,12.4359,62400.0],["2017-04-13",12.3982,12.5112,11.7952,11.8329,74900.0],["2017-04-17",11.946,12.059,11.7952,11.946,58600.0],["2017-04-18",11.9083,12.0967,11.8028,12.0967,37700.0],["2017-04-19",12.1721,12.2097,11.8706,11.9836,61100.0],["2017-04-20",12.059,12.4735,11.9836,12.3982,48500.0],["2017-04-21",12.3605,12.4359,12.1344,12.1721,68300.0],["2017-04-24",12.4359,12.5866,12.3982,12.4359,41700.0],["2017-04-25",12.5866,12.6996,12.4358,12.4735,61600.0],["2017-04-26",12.4735,12.8504,12.3982,12.7373,74100.0],["2017-04-27",12.7373,12.8127,12.5112,12.5489,37000.0],["2017-04-28",12.5489,12.5489,12.2097,12.2851,56800.0],["2017-05-01",12.3228,12.4735,12.2474,12.3228,30700.0],["2017-05-02",12.3605,12.3605,12.059,12.1344,55100.0],["2017-05-03",12.059,12.2097,11.9083,12.059,49400.0],["2017-05-04",12.059,12.2851,11.946,12.0213,27800.0],["2017-05-05",12.0213,12.059,11.8329,11.9836,38400.0],["2017-05-08",12.2474,12.873,12.2097,12.7373,95100.0],["2017-05-09",12.7373,12.8881,12.5112,12.8881,102900.0],["2017-05-10",12.8504,13.0765,12.7373,13.0388,91100.0],["2017-05-11",12.9634,13.1142,12.6996,12.8127,115000.0],["2017-05-12",12.7373,13.0765,12.7373,12.8881,100100.0],["2017-05-15",12.9634,13.4156,12.9634,13.378,66400.0],["2017-05-16",13.4533,13.4533,13.2046,13.3403,88600.0],["2017-05-17",13.3403,13.3403,12.7373,12.7373,79700.0],["2017-05-18",12.6996,12.6996,12.3605,12.4735,102400.0],["2017-05-19",12.4358,12.775,12.4358,12.5112,66900.0],["2017-05-22",12.5489,12.6996,12.3982,12.6243,62500.0],["2017-05-23",12.7373,12.8504,12.4961,12.7373,70500.0],["2017-05-24",12.6996,13.0011,12.5489,12.5866,50500.0],["2017-05-25",12.5489,12.9257,12.5489,12.8127,62600.0],["2017-05-26",12.775,12.775,12.4208,12.5866,46800.0],["2017-05-30",12.4358,12.9634,12.3982,12.8881,74300.0],["2017-05-31",12.8881,12.8881,12.6243,12.7373,38700.0],["2017-06-01",12.7373,13.0388,12.7373,12.8881,56400.0],["2017-06-02",12.8881,13.5664,12.8881,13.0011,77200.0],["2017-06-05",13.0388,13.3026,12.8881,12.9257,54500.0],["2017-06-06",13.1142,13.5664,13.0388,13.491,162100.0],["2017-06-07",13.491,14.5839,13.4156,14.207,840900.0],["2017-06-08",14.2447,14.6215,14.1693,14.4708,186000.0],["2017-06-09",14.4708,14.6592,14.2447,14.2447,166500.0],["2017-06-12",14.4331,14.6215,14.2824,14.3954,136100.0],["2017-06-13",14.4331,14.4331,14.0563,14.2824,52100.0],["2017-06-14",14.309,14.309,13.7396,13.8535,61100.0],["2017-06-15",13.6637,14.0281,13.474,13.9674,42800.0],["2017-06-16",13.8155,14.0433,13.7776,13.9294,111100.0],["2017-06-19",13.9294,14.0053,13.8155,13.8535,72400.0],["2017-06-20",13.8535,14.233,13.7776,14.1571,64100.0],["2017-06-21",14.233,14.309,13.7396,13.7396,59600.0],["2017-06-22",13.8155,13.9674,13.7776,13.8155,81900.0],["2017-06-23",13.8155,13.8155,13.6258,13.7396,195800.0],["2017-06-26",13.7396,14.0433,13.5499,13.8914,74500.0],["2017-06-27",13.9294,14.1192,13.5499,13.6637,51200.0],["2017-06-28",13.7017,13.9674,13.7017,13.8155,74600.0],["2017-06-29",13.8535,13.8915,13.4739,13.7776,49500.0],["2017-06-30",13.7396,13.8914,13.5878,13.6258,57600.0],["2017-07-03",13.6258,14.4987,13.6258,14.3849,46600.0],["2017-07-05",14.233,14.233,13.5119,13.6258,63700.0],["2017-07-06",13.5878,13.8915,13.5119,13.6637,61200.0],["2017-07-07",13.6637,14.1951,13.6637,14.1192,66500.0],["2017-07-10",14.0053,14.0812,13.5878,13.5878,104500.0],["2017-07-11",13.7017,13.8687,13.4739,13.8155,82000.0],["2017-07-12",13.8915,14.0812,13.6258,13.7776,74500.0],["2017-07-13",13.7776,13.9674,13.6258,13.7776,67500.0],["2017-07-14",13.7396,14.0812,13.7396,13.8155,62300.0],["2017-07-17",13.8535,14.1951,13.732,13.9674,98900.0],["2017-07-18",13.8535,14.1571,13.7776,14.1571,110500.0],["2017-07-19",14.1192,14.4608,14.0812,14.1951,55700.0],["2017-07-20",14.1951,14.233,13.7776,13.9674,94700.0],["2017-07-21",14.1951,14.1951,13.6637,13.7396,151000.0],["2017-07-24",13.8155,14.0053,13.5878,13.9294,106400.0],["2017-07-25",13.9674,14.0433,13.7017,13.7396,89000.0],["2017-07-26",13.7776,13.8155,13.3601,13.436,70500.0],["2017-07-27",13.5119,13.5119,12.9805,13.2842,101100.0],["2017-07-28",13.2083,13.5878,13.0185,13.5499,72700.0],["2017-07-31",13.5119,13.5119,12.8287,12.9046,108500.0],["2017-08-01",12.9805,13.6258,12.9805,13.3221,108000.0],["2017-08-02",13.3601,13.6637,13.1324,13.5878,57000.0],["2017-08-03",13.5878,13.6334,13.0564,13.1703,62200.0],["2017-08-04",13.1703,13.2462,12.1076,12.1455,185500.0],["2017-08-07",12.2214,12.5251,11.6901,12.1835,979800.0],["2017-08-08",12.2214,13.5878,12.2214,13.398,152200.0],["2017-08-09",13.2842,13.436,13.0944,13.3601,117700.0],["2017-08-10",13.3221,13.5119,13.1324,13.436,78200.0],["2017-08-11",13.4739,13.4739,12.9805,13.1703,99400.0],["2017-08-14",13.2842,13.7017,13.2462,13.6637,117800.0],["2017-08-15",13.6637,13.7776,13.436,13.5499,67600.0],["2017-08-16",13.5499,13.7776,13.5119,13.7017,79200.0],["2017-08-17",13.6637,14.0433,13.5878,13.8914,130700.0],["2017-08-18",13.7396,13.8155,13.5499,13.7396,111100.0],["2017-08-21",13.7017,13.7396,13.4739,13.6258,58000.0],["2017-08-22",13.6637,13.8535,13.5499,13.8155,67600.0],["2017-08-23",13.7017,13.9294,13.4739,13.7396,45000.0],["2017-08-24",13.8155,13.8914,13.436,13.5119,52700.0],["2017-08-25",13.5499,13.7396,13.5119,13.7017,45600.0],["2017-08-28",13.7017,13.7776,13.5119,13.6637,58500.0],["2017-08-29",13.5878,13.9294,13.5119,13.8535,102600.0],["2017-08-30",13.8535,14.1571,13.8155,14.0433,66100.0],["2017-08-31",14.0812,14.3849,14.0053,14.271,105900.0],["2017-09-01",14.271,14.271,13.7396,13.9294,69800.0],["2017-09-05",13.8914,14.0053,13.6258,13.8155,114000.0],["2017-09-06",13.8535,14.0812,13.7396,13.8914,116000.0],["2017-09-07",13.9182,14.3771,13.7653,14.1859,92400.0],["2017-09-08",14.2241,14.4153,13.9947,14.1859,73500.0],["2017-09-11",14.2623,14.3771,14.1859,14.2623,55500.0],["2017-09-12",14.2623,14.4535,14.2623,14.3388,47600.0],["2017-09-13",14.3388,14.6447,14.3006,14.3771,40100.0],["2017-09-14",14.3388,14.6065,14.3388,14.6065,31100.0],["2017-09-15",14.5682,14.5682,14.3006,14.3771,171600.0],["2017-09-18",14.3771,14.9506,14.3771,14.8741,99400.0],["2017-09-19",14.7594,14.7977,14.53,14.7212,79800.0],["2017-09-20",14.7977,15.18,14.7594,15.0271,66400.0],["2017-09-21",14.9888,15.2947,14.7977,15.1036,102400.0],["2017-09-22",15.1036,15.2947,14.9888,15.2947,32900.0],["2017-09-25",15.2947,15.2947,14.9124,15.0653,54700.0],["2017-09-26",15.0653,15.3712,15.0653,15.2565,59600.0],["2017-09-27",15.2565,15.5242,15.1647,15.4095,130900.0],["2017-09-28",15.4095,15.6006,15.1418,15.5624,128600.0],["2017-09-29",15.6006,16.2889,15.5242,16.0212,189500.0],["2017-10-02",16.0212,16.786,15.9448,16.7477,98000.0],["2017-10-03",16.786,16.9772,16.0212,16.6713,246100.0],["2017-10-04",16.633,17.1684,16.633,16.8242,80100.0],["2017-10-05",16.9007,17.0919,16.786,16.8625,83800.0],["2017-10-06",16.786,16.9389,16.7477,16.9007,65900.0],["2017-10-09",16.9772,17.1301,16.7095,16.9007,75200.0],["2017-10-10",16.8625,17.0154,16.786,16.8625,57300.0],["2017-10-11",16.9389,17.0536,16.8625,16.9389,60100.0],["2017-10-12",16.9007,16.9772,16.7248,16.786,95200.0],["2017-10-13",16.9389,17.1684,16.9007,17.0536,78800.0],["2017-10-16",17.1301,17.2831,16.786,16.9007,100300.0],["2017-10-17",16.9389,17.1683,16.8624,16.9007,58700.0],["2017-10-18",16.9389,17.3213,16.9007,17.1301,54800.0],["2017-10-19",17.0919,17.1684,16.8625,16.9389,82300.0],["2017-10-20",17.0919,17.2448,16.9007,17.0536,70000.0],["2017-10-23",17.0154,17.0154,16.633,16.7477,93100.0],["2017-10-24",16.8242,17.0919,16.786,16.786,93800.0],["2017-10-25",16.786,16.8242,16.5948,16.7095,71600.0],["2017-10-26",16.7477,16.9772,16.6713,16.8242,81500.0],["2017-10-27",16.8242,16.8625,16.5413,16.6713,93300.0],["2017-10-30",16.633,16.633,16.0977,16.1742,92500.0],["2017-10-31",16.1742,16.7095,16.0671,16.5183,173600.0],["2017-11-01",16.6713,16.7477,16.1742,16.3271,56000.0],["2017-11-02",16.3271,16.633,16.2889,16.4418,116100.0],["2017-11-03",16.4801,16.5948,16.3271,16.4418,47500.0],["2017-11-06",16.4418,16.5566,16.2124,16.4036,105600.0],["2017-11-07",15.8301,15.8301,14.9124,15.6771,197400.0],["2017-11-08",15.6389,16.2889,15.6389,16.0595,83800.0],["2017-11-09",15.983,16.0977,15.5624,16.0212,68700.0],["2017-11-10",16.0212,16.1742,15.8683,15.9065,55300.0],["2017-11-13",15.9065,16.0595,15.8683,15.8683,49000.0],["2017-11-14",15.7536,15.8301,15.6389,15.7153,52400.0],["2017-11-15",15.6389,15.7918,15.4859,15.5624,47900.0],["2017-11-16",15.6006,16.0212,15.5624,15.8683,49200.0],["2017-11-17",15.7918,16.0212,15.7918,15.8301,55300.0],["2017-11-20",15.8683,16.0595,15.853,16.0212,43100.0],["2017-11-21",16.1359,16.7095,16.1359,16.633,116100.0],["2017-11-22",16.633,16.7095,16.1589,16.2124,49500.0],["2017-11-24",16.2889,16.3654,15.983,16.2889,31500.0],["2017-11-27",16.3271,16.4036,15.983,16.0595,58100.0],["2017-11-28",16.0977,16.4418,16.0442,16.4036,50600.0],["2017-11-29",16.4801,16.8625,16.4418,16.5183,57300.0],["2017-11-30",16.6222,16.7376,16.2374,16.4298,69800.0],["2017-12-01",16.5068,16.5068,15.7757,16.2374,65300.0],["2017-12-04",16.4298,16.6222,16.0835,16.199,48500.0],["2017-12-05",16.1605,16.3529,15.9296,15.9296,60300.0],["2017-12-06",15.9681,16.045,15.8911,15.9296,44600.0],["2017-12-07",15.9681,16.122,15.4294,15.4294,190400.0],["2017-12-08",15.5448,15.6603,15.1216,15.1986,72800.0],["2017-12-11",15.1601,15.3525,14.8907,14.9677,50600.0],["2017-12-12",15.0062,15.3525,14.9677,15.1216,57500.0],["2017-12-13",15.0831,15.5064,14.8907,14.9677,89000.0],["2017-12-14",14.9292,15.0446,14.5444,14.6214,79200.0],["2017-12-15",14.6983,15.0446,14.5444,14.5829,593500.0],["2017-12-18",14.7368,15.0908,14.7368,14.8907,117600.0],["2017-12-19",14.8907,15.0062,14.4675,14.6214,110500.0],["2017-12-20",14.6599,15.0062,14.4675,14.8138,63700.0],["2017-12-21",14.8907,15.314,14.8523,15.0062,74000.0],["2017-12-22",15.0062,15.1601,14.8907,14.9292,55100.0],["2017-12-26",14.8907,15.1601,14.8907,15.0062,43100.0],["2017-12-27",15.0831,15.1601,14.8522,15.0446,40700.0],["2017-12-28",15.0831,15.237,14.9677,15.1986,113500.0],["2017-12-29",15.2755,15.3909,14.9908,15.0062,60300.0],["2018-01-02",15.0446,15.4679,15.0446,15.3909,146200.0],["2018-01-03",17.007,17.007,15.8142,15.8527,213900.0],["2018-01-04",15.9296,16.2759,15.9296,16.122,150500.0],["2018-01-05",16.122,16.2759,15.9681,16.122,151800.0],["2018-01-08",16.1605,16.5453,15.9912,16.3529,72600.0],["2018-01-09",16.3913,16.6222,16.2759,16.2759,54900.0],["2018-01-10",16.199,16.4298,16.0681,16.122,52000.0],["2018-01-11",16.199,16.7761,16.199,16.7376,63600.0],["2018-01-12",16.6992,16.7376,16.3144,16.3913,43200.0],["2018-01-16",16.4683,16.6222,16.0451,16.122,77400.0],["2018-01-17",16.1605,16.4683,15.9681,16.4298,133700.0],["2018-01-18",16.3529,16.6222,15.9296,16.3529,90100.0],["2018-01-19",16.3529,16.93,16.3144,16.7761,47000.0],["2018-01-22",16.7761,16.8146,16.5068,16.5453,50700.0],["2018-01-23",16.5068,16.6607,16.4298,16.5837,42900.0],["2018-01-24",16.6992,16.7376,16.3144,16.4683,51300.0],["2018-01-25",16.5837,16.7761,16.3913,16.6992,57200.0],["2018-01-26",16.6992,16.6992,16.4298,16.5453,32700.0],["2018-01-29",16.5453,16.7376,16.4298,16.5453,40700.0],["2018-01-30",16.3529,16.6992,16.3529,16.4683,52100.0],["2018-01-31",16.4683,16.6607,16.1605,16.1605,120800.0],["2018-02-01",16.0835,16.3529,15.9912,16.2759,64800.0],["2018-02-02",16.122,16.122,15.7757,15.9296,51900.0],["2018-02-05",15.7757,16.0066,15.1216,15.1216,58600.0],["2018-02-06",14.8138,15.4294,14.8138,15.2755,133200.0],["2018-02-07",15.1986,15.6218,15.0831,15.5449,82800.0],["2018-02-08",15.6218,15.6218,14.9292,15.0062,77700.0],["2018-02-09",15.1601,15.2755,14.7753,15.1601,61200.0],["2018-02-12",15.1601,15.2755,14.8523,15.1986,68500.0],["2018-02-13",15.0446,15.1986,14.8523,14.9677,66700.0],["2018-02-14",14.8138,15.1986,14.8138,15.0062,63600.0],["2018-02-15",15.0831,15.3525,14.9292,15.314,46400.0],["2018-02-16",15.237,15.4294,15.1216,15.1601,46100.0],["2018-02-20",15.1216,15.2755,14.9677,14.9677,82500.0],["2018-02-21",15.0446,15.237,14.8138,14.8523,97300.0],["2018-02-22",14.9292,15.3525,14.9292,15.237,42800.0],["2018-02-23",15.314,15.3909,15.1216,15.1986,39500.0],["2018-02-26",15.3525,15.3909,15.1986,15.314,32400.0],["2018-02-27",15.2755,15.4294,14.8138,14.8138,60200.0],["2018-02-28",14.8523,15.0216,14.5829,14.5829,182300.0],["2018-03-01",14.506,14.8753,14.506,14.6214,66700.0],["2018-03-02",14.5444,15.0139,14.5444,15.0062,50800.0],["2018-03-05",14.9292,15.314,14.7368,15.1986,67500.0],["2018-03-06",15.1986,15.8911,15.0062,15.8527,105500.0],["2018-03-07",15.7757,16.0451,15.7757,15.8911,77900.0],["2018-03-08",16.0066,16.4683,15.9681,16.3913,50900.0],["2018-03-09",16.4683,16.8146,16.4683,16.5837,49700.0],["2018-03-12",16.6992,16.7376,16.5068,16.5453,54800.0],["2018-03-13",16.5453,16.93,16.5453,16.8146,57300.0],["2018-03-14",16.8531,16.9685,16.5837,16.6992,56000.0],["2018-03-15",16.8146,17.0839,16.7761,16.8531,70100.0],["2018-03-16",16.8531,17.1224,16.7376,17.007,225300.0],["2018-03-19",16.9954,17.0341,16.6469,16.9179,51700.0],["2018-03-20",16.9179,16.9954,16.7631,16.7631,36400.0],["2018-03-21",16.8018,17.1115,16.8018,16.8792,36400.0],["2018-03-22",16.7631,16.8792,16.4534,16.4534,63200.0],["2018-03-23",16.5695,16.5695,15.7952,15.7952,66500.0],["2018-03-26",15.9888,16.376,15.9501,16.2985,57800.0],["2018-03-27",16.2985,16.6082,16.2211,16.3759,79100.0],["2018-03-28",16.3759,16.5695,16.2211,16.2598,55300.0],["2018-03-29",16.2598,16.5153,16.2211,16.3759,67100.0],["2018-04-02",16.3372,16.4921,15.563,15.6791,84600.0],["2018-04-03",15.7952,16.1669,15.4855,16.1437,78500.0],["2018-04-04",15.9114,16.4147,15.9114,16.2598,45300.0],["2018-04-05",16.4534,18.1568,16.3759,18.0794,189000.0],["2018-04-06",17.8471,18.6988,17.8471,18.1568,499300.0],["2018-04-09",18.3504,18.3504,17.5761,17.6535,99100.0],["2018-04-10",17.8084,18.1568,17.8084,17.8471,70600.0],["2018-04-11",17.6148,17.9632,17.4599,17.9245,132700.0],["2018-04-12",18.0019,18.3504,18.0019,18.2342,84200.0],["2018-04-13",18.3504,18.3504,18.0019,18.0794,42200.0],["2018-04-16",18.2729,18.5826,18.1955,18.4278,53300.0],["2018-04-17",18.4665,18.5439,18.0794,18.4278,90300.0],["2018-04-18",18.5052,18.7375,18.3116,18.3891,73800.0],["2018-04-19",18.3504,18.6601,18.3116,18.3891,40900.0],["2018-04-20",18.3891,18.7762,18.2342,18.7375,42800.0],["2018-04-23",18.7375,18.9698,18.5439,18.6988,59900.0],["2018-04-24",18.8149,18.8149,18.5052,18.6988,88900.0],["2018-04-25",18.6601,19.0085,18.5826,18.8536,39100.0],["2018-04-26",18.8536,19.0472,18.3891,18.5052,70300.0],["2018-04-27",18.5052,18.6988,18.1955,18.2729,35800.0],["2018-04-30",18.3891,18.6214,18.0019,18.0406,103400.0],["2018-05-01",17.9632,18.0019,17.6148,17.8858,95500.0],["2018-05-02",17.9632,18.1955,17.7696,17.8471,44000.0],["2018-05-03",17.7309,17.8084,17.3825,17.5374,70100.0],["2018-05-04",17.4599,17.4599,16.7244,17.2276,170300.0],["2018-05-07",18.0019,18.5826,15.7178,16.6082,490000.0],["2018-05-08",16.5695,17.4212,16.4921,17.3825,105600.0],["2018-05-09",17.3825,17.4986,16.9567,17.2276,101100.0],["2018-05-10",17.3438,17.6922,17.2664,17.4987,87900.0],["2018-05-11",17.5761,17.6922,17.3825,17.5761,46800.0],["2018-05-14",17.6148,17.6535,17.0728,17.0728,62700.0],["2018-05-15",15.4468,16.3372,15.4081,15.8727,241700.0],["2018-05-16",15.9888,16.2211,15.7178,16.0662,170400.0],["2018-05-17",15.9888,15.9888,14.9435,15.3307,520600.0],["2018-05-18",14.75,14.8274,14.0531,14.208,3181700.0],["2018-05-21",14.4015,14.7887,14.2467,14.5564,525900.0],["2018-05-22",14.6725,14.75,14.1693,14.2467,680900.0],["2018-05-23",14.2467,14.5951,14.1305,14.5177,323700.0],["2018-05-24",14.4015,14.5564,14.2467,14.3241,180300.0],["2018-05-25",14.3628,14.5951,14.2235,14.3241,338000.0],["2018-05-29",14.208,15.2145,14.208,15.1371,287200.0],["2018-05-30",15.1371,15.3307,14.7887,15.021,177200.0],["2018-05-31",15.3307,15.3307,14.9435,15.1758,196200.0],["2018-06-01",15.1758,15.6017,15.0984,15.4468,291500.0],["2018-06-04",15.4468,16.0275,15.3694,15.9888,344500.0],["2018-06-05",15.9114,16.0895,15.5242,15.8727,196300.0],["2018-06-06",15.8727,16.105,15.563,16.0275,201600.0],["2018-06-07",15.9501,15.9888,15.6404,15.834,168400.0],["2018-06-08",15.834,15.9888,15.7178,15.8727,129000.0],["2018-06-11",15.834,16.0662,15.7565,15.8727,154000.0],["2018-06-12",15.8727,16.0275,15.5242,15.6791,182700.0],["2018-06-13",15.6791,16.0895,15.6791,15.9114,217400.0],["2018-06-14",15.9387,16.2894,15.8607,16.0166,153000.0],["2018-06-15",15.8607,16.0166,15.7438,15.9776,259000.0],["2018-06-18",15.9387,16.3673,15.8451,16.1725,111800.0],["2018-06-19",16.0945,16.2115,15.2762,15.5879,215800.0],["2018-06-20",15.6269,15.7438,15.3931,15.5879,161600.0],["2018-06-21",15.6269,15.6269,15.1203,15.1203,199400.0],["2018-06-22",15.1982,15.3541,14.8709,15.1982,938300.0],["2018-06-25",15.0813,15.2372,14.8865,15.1593,151500.0],["2018-06-26",15.1982,15.6269,15.0813,15.471,144800.0],["2018-06-27",15.432,15.5879,15.0424,15.0424,125100.0],["2018-06-28",15.0424,15.1982,14.8241,14.9644,116600.0],["2018-06-29",15.0424,15.0813,14.8475,14.9644,135800.0],["2018-07-02",14.8475,15.0424,14.7306,15.0034,98600.0],["2018-07-03",15.0034,15.3775,15.0034,15.0424,52100.0],["2018-07-05",15.1203,15.1982,14.8085,15.1203,116000.0],["2018-07-06",15.1203,15.1982,14.8475,14.9644,110800.0],["2018-07-09",15.0034,15.1982,14.9644,15.1203,84200.0],["2018-07-10",15.1203,15.1593,14.8475,14.9254,80700.0],["2018-07-11",14.6916,14.9644,14.4578,14.5357,180000.0],["2018-07-12",14.5747,14.7306,14.3409,14.4968,84300.0],["2018-07-13",14.4968,14.5357,14.0447,14.1071,114500.0],["2018-07-16",14.1071,14.263,13.9512,13.9902,141900.0],["2018-07-17",14.0291,14.224,14.0291,14.1071,96000.0],["2018-07-18",14.1071,14.263,14.0058,14.1461,69800.0],["2018-07-19",14.146,14.5202,14.146,14.4578,91600.0],["2018-07-20",14.4578,14.4578,14.263,14.263,60400.0],["2018-07-23",14.3019,14.3799,14.0681,14.1461,88900.0],["2018-07-24",14.224,14.3019,13.9746,14.1461,136600.0],["2018-07-25",14.185,14.224,13.8733,14.0291,122400.0],["2018-07-26",13.9902,14.3019,13.9902,14.1461,121000.0],["2018-07-27",14.146,14.185,13.7953,13.9512,149200.0],["2018-07-30",14.3409,16.1725,14.3409,16.1335,381100.0],["2018-07-31",16.2504,16.796,15.9776,16.796,330000.0],["2018-08-01",16.7181,17.3805,16.4453,17.1857,345800.0],["2018-08-02",16.9908,17.248,16.9129,17.0298,283700.0],["2018-08-03",17.0688,17.1078,16.6245,17.0298,163600.0],["2018-08-06",17.0298,17.0688,16.835,16.9908,131000.0],["2018-08-07",17.0688,17.3026,16.835,16.9519,175500.0],["2018-08-08",17.0298,17.1467,16.7181,16.796,163800.0],["2018-08-09",16.8739,17.2247,16.8584,17.0298,114800.0],["2018-08-10",16.9519,17.1467,16.835,16.9129,108500.0],["2018-08-13",16.9908,16.9908,16.4453,16.6401,113800.0],["2018-08-14",16.757,16.9129,16.6791,16.835,68700.0],["2018-08-15",16.757,16.796,16.4453,16.6012,71000.0],["2018-08-16",16.6791,16.9519,16.6791,16.796,99600.0],["2018-08-17",16.796,17.1467,16.6791,17.1078,121000.0],["2018-08-20",17.1467,17.1467,16.757,16.796,109500.0],["2018-08-21",16.8739,17.3416,16.8739,17.2636,120000.0],["2018-08-22",17.1467,17.4975,17.1078,17.4585,106900.0],["2018-08-23",17.5364,17.5364,17.2636,17.4195,79900.0],["2018-08-24",17.4975,17.7702,17.3805,17.7313,95700.0],["2018-08-27",17.7313,18.0041,17.5364,17.7702,114000.0],["2018-08-28",17.9261,17.9261,17.6533,17.7702,79800.0],["2018-08-29",17.8482,17.8482,17.4195,17.4975,62100.0],["2018-08-30",17.4585,17.5364,17.0298,17.3026,102500.0],["2018-08-31",17.3416,17.5364,17.2247,17.3416,83300.0],["2018-09-04",17.2247,17.3416,16.8739,17.2636,101300.0],["2018-09-05",17.3026,17.5754,17.0688,17.5754,106000.0],["2018-09-06",17.5636,17.7205,17.4068,17.642,65800.0],["2018-09-07",17.642,17.7205,17.446,17.6028,105900.0],["2018-09-10",17.7205,18.8574,17.642,18.1909,392400.0],["2018-09-11",18.1909,18.4261,17.9949,18.3477,302100.0],["2018-09-12",18.3085,18.5438,18.1125,18.4653,267600.0],["2018-09-13",18.5829,18.5829,18.1517,18.3869,288500.0],["2018-09-14",18.4261,19.2102,18.3869,18.8574,244900.0],["2018-09-17",18.8966,19.171,18.7006,19.0534,192000.0],["2018-09-18",18.9358,19.5866,18.8574,19.4846,237900.0],["2018-09-19",19.4455,19.6415,19.2494,19.3671,219300.0],["2018-09-20",19.4062,19.8767,19.4062,19.7983,280100.0],["2018-09-21",19.7983,20.1511,19.2965,19.9551,1982700.0],["2018-09-24",20.0727,20.0727,19.3278,19.6023,339600.0],["2018-09-25",19.6023,19.6023,18.9358,19.0142,159300.0],["2018-09-26",19.0142,19.2102,18.8182,18.8182,171600.0],["2018-09-27",18.8182,19.0142,18.7398,18.975,102300.0],["2018-09-28",18.7006,18.9358,17.4852,18.2301,621000.0],["2018-10-01",18.2772,18.3948,17.6577,17.8381,209300.0],["2018-10-02",17.8851,17.9949,17.6969,17.8381,136800.0],["2018-10-03",17.8381,18.0184,17.7048,17.7048,180900.0],["2018-10-04",17.6499,17.6891,17.3911,17.4695,209200.0],["2018-10-05",15.6818,16.0739,13.3609,13.5334,747400.0],["2018-10-08",13.5256,13.7843,13.0237,13.7294,367900.0],["2018-10-09",13.5883,13.7922,13.3844,13.4236,308600.0],["2018-10-10",13.4236,13.4393,12.6003,12.6944,324000.0],["2018-10-11",12.6709,12.9845,12.616,12.6239,323600.0],["2018-10-12",12.7964,12.8512,12.3886,12.4357,191200.0],["2018-10-15",12.42,12.4906,12.1456,12.2553,209900.0],["2018-10-16",12.4278,12.8826,12.3886,12.7885,159600.0],["2018-10-17",12.718,12.718,12.3181,12.3965,168500.0],["2018-10-18",12.2475,12.3808,12.1377,12.1534,179400.0],["2018-10-19",12.1299,12.3965,12.0123,12.1377,155100.0],["2018-10-22",12.1769,12.4749,12.1612,12.2553,97400.0],["2018-10-23",12.0828,12.4122,11.9966,12.3181,137600.0],["2018-10-24",12.3102,12.4122,12.0044,12.0044,146300.0],["2018-10-25",12.1142,12.5847,12.0436,12.2789,151600.0],["2018-10-26",12.122,12.3181,11.9574,12.1926,102500.0],["2018-10-29",12.2945,12.4749,12.1534,12.4514,156000.0],["2018-10-30",12.4592,12.8748,12.3886,12.8669,130100.0],["2018-10-31",13.0316,13.0708,12.3808,12.4357,262200.0],["2018-11-01",12.4906,12.8905,12.4122,12.7258,248700.0],["2018-11-02",12.7964,13.0081,12.7336,12.8826,164200.0],["2018-11-05",12.9375,13.157,12.7728,13.0943,207100.0],["2018-11-06",12.8983,13.6118,12.3573,13.1492,226200.0],["2018-11-07",13.2119,13.3687,12.7572,12.9845,172800.0],["2018-11-08",12.9375,13.4158,12.9375,13.1649,112300.0],["2018-11-09",13.0629,13.1884,12.7807,12.914,167000.0],["2018-11-12",12.8983,12.9453,12.5141,12.6317,201300.0],["2018-11-13",12.718,12.812,12.569,12.5847,107800.0],["2018-11-14",12.7493,12.9532,12.5298,12.6003,128500.0],["2018-11-15",12.5455,12.9532,12.5376,12.8199,116100.0],["2018-11-16",12.6866,12.8983,12.6082,12.8277,171800.0],["2018-11-19",12.8277,13.1335,12.6787,12.9689,158000.0],["2018-11-20",12.8042,13.306,12.6709,12.914,134600.0],["2018-11-21",12.9767,13.1727,12.8277,12.9532,74600.0],["2018-11-23",12.8434,13.0943,12.8434,12.9767,43500.0],["2018-11-26",13.1022,13.1727,12.7964,12.8042,167400.0],["2018-11-27",12.7101,12.8983,12.6552,12.6866,80800.0],["2018-11-28",12.765,13.11,12.5455,13.0786,88700.0],["2018-11-29",12.9689,13.0865,12.8042,12.8199,85300.0],["2018-11-30",12.8277,13.0237,12.7493,12.9375,156800.0],["2018-12-03",13.0943,13.0943,12.5219,13.0002,232900.0],["2018-12-04",12.8669,12.8669,12.3965,12.6317,189900.0],["2018-12-06",12.5408,12.8175,12.264,12.8175,164400.0],["2018-12-07",12.7622,12.9519,12.6831,12.8333,177400.0],["2018-12-10",12.778,12.8887,12.4538,12.525,126400.0],["2018-12-11",12.691,12.778,12.3826,12.5091,115400.0],["2018-12-12",12.5961,12.9203,12.5566,12.6436,104500.0],["2018-12-13",12.6277,12.778,12.3826,12.438,93200.0],["2018-12-14",12.3747,12.604,12.2798,12.3984,103400.0],["2018-12-17",12.3747,12.5803,12.0426,12.1217,219800.0],["2018-12-18",12.177,12.438,11.9715,11.9952,164800.0],["2018-12-19",11.9794,12.2877,11.7421,11.8054,156700.0],["2018-12-20",11.7896,11.9398,11.6235,11.7738,106700.0],["2018-12-21",11.758,11.924,11.497,11.5998,776900.0],["2018-12-24",11.6077,11.7342,11.2677,11.3705,56100.0],["2018-12-26",11.41,11.7421,11.2598,11.7342,121500.0],["2018-12-27",11.5049,11.8291,11.4496,11.8133,92700.0],["2018-12-28",11.8449,12.0584,11.7184,11.9556,206600.0],["2018-12-31",12.0268,12.0822,11.758,11.9477,109800.0],["2019-01-02",11.7501,12.1612,11.6947,12.0584,162700.0],["2019-01-03",11.9873,12.1059,11.5761,11.5919,110700.0],["2019-01-04",11.7263,12.0268,11.6631,12.0268,189800.0],["2019-01-07",12.0189,12.1138,11.8449,11.9477,148700.0],["2019-01-08",12.0505,12.5091,12.0189,12.3115,183200.0],["2019-01-09",12.3352,12.4617,12.177,12.2877,88500.0],["2019-01-10",12.177,12.5724,12.177,12.4775,85000.0],["2019-01-11",12.3747,12.6515,12.2877,12.604,104600.0],["2019-01-14",12.5724,12.7701,12.5408,12.5566,53700.0],["2019-01-15",12.5487,12.6277,12.4775,12.604,52100.0],["2019-01-16",12.604,12.8333,12.604,12.778,99100.0],["2019-01-17",12.7305,13.0706,12.7305,12.9599,128300.0],["2019-01-18",12.9361,13.0231,12.7938,12.8492,88600.0],["2019-01-22",12.7147,12.9836,12.5724,12.691,71600.0],["2019-01-23",12.7384,12.7543,12.4459,12.6752,63200.0],["2019-01-24",12.6436,12.8096,12.5882,12.8096,57500.0],["2019-01-25",12.8966,13.1575,12.8966,13.0389,75200.0],["2019-01-28",12.9203,12.9519,12.6515,12.7464,57900.0],["2019-01-29",12.8412,12.8887,12.6752,12.7068,47900.0],["2019-01-30",12.7068,12.8808,12.6515,12.8571,64700.0],["2019-01-31",12.8333,13.0231,12.8017,12.8571,104500.0],["2019-02-01",12.8254,12.9994,12.7622,12.8808,62400.0],["2019-02-04",12.8491,13.118,12.8491,13.0152,95100.0],["2019-02-05",13.0626,13.2524,12.8887,12.9757,97300.0],["2019-02-06",12.9836,13.2208,12.9836,13.0706,75400.0],["2019-02-07",12.9203,13.0547,12.7859,12.8333,65400.0],["2019-02-08",12.8333,12.9203,12.5803,12.6989,52300.0],["2019-02-11",12.7384,13.0073,12.5961,12.9836,56800.0],["2019-02-12",13.0626,13.2445,12.9282,13.2445,65200.0],["2019-02-13",13.205,13.3078,13.0705,13.2208,65700.0],["2019-02-14",13.1575,13.4422,13.1575,13.3394,95300.0],["2019-02-15",13.458,13.632,13.4501,13.6003,77600.0],["2019-02-19",13.5845,14.0194,13.5845,13.9324,83300.0],["2019-02-20",13.9482,14.1143,13.7901,14.0431,130200.0],["2019-02-21",14.0036,14.1222,13.8455,13.9087,78300.0],["2019-02-22",13.9641,14.2724,13.9641,14.2645,72100.0],["2019-02-25",14.312,14.3278,14.0431,14.0906,119700.0],["2019-02-26",14.0827,14.0906,13.9087,13.9245,67800.0],["2019-02-27",13.9087,13.9482,13.6478,13.711,144100.0],["2019-02-28",14.4148,15.3636,14.2487,15.0869,252800.0],["2019-03-01",15.2766,15.3241,14.2487,14.5097,273800.0],["2019-03-04",14.4701,15.3162,14.4148,15.2846,170700.0],["2019-03-05",15.2292,15.2767,14.9287,14.9841,155500.0],["2019-03-06",15.0078,15.0553,14.6678,14.6915,101200.0],["2019-03-07",14.6045,14.8576,14.4227,14.5571,85700.0],["2019-03-08",14.4385,14.6362,14.4385,14.5413,63700.0],["2019-03-11",14.5729,14.8339,14.5255,14.7706,61800.0],["2019-03-12",14.7627,14.9287,14.4622,14.478,86000.0],["2019-03-13",14.5492,14.6283,14.4069,14.4148,57100.0],["2019-03-14",14.4227,14.478,14.2724,14.391,52200.0],["2019-03-15",14.4148,14.478,14.0589,14.138,355900.0],["2019-03-18",14.0906,14.5808,14.0906,14.478,110000.0],["2019-03-19",14.5696,14.6334,14.3785,14.4501,84100.0],["2019-03-20",14.4501,14.5617,14.1395,14.3068,69800.0],["2019-03-21",14.2271,14.5139,14.2191,14.3466,105000.0],["2019-03-22",14.251,14.251,13.558,13.5739,140200.0],["2019-03-25",13.5739,13.9403,13.4544,13.773,63400.0],["2019-03-26",13.8049,14.028,13.6934,13.7571,74200.0],["2019-03-27",13.6934,13.8686,13.5102,13.773,65500.0],["2019-03-28",13.7651,13.9085,13.6137,13.8447,47400.0],["2019-03-29",13.9005,13.9563,13.4863,13.6297,114800.0],["2019-04-01",13.7252,13.8686,13.6217,13.7969,62200.0],["2019-04-02",13.8447,13.8447,13.5739,13.6695,60300.0],["2019-04-03",13.7491,13.9244,13.6058,13.6934,60200.0],["2019-04-04",13.7014,13.9244,13.6775,13.8288,46000.0],["2019-04-05",13.8447,14.0917,13.8447,13.9881,63700.0],["2019-04-08",13.9005,14.0359,13.8527,13.9722,75700.0],["2019-04-09",13.9085,14.0757,13.7651,13.8447,141500.0],["2019-04-10",13.8686,14.5776,13.8686,14.49,141500.0],["2019-04-11",14.4661,14.5139,14.3386,14.3625,43800.0],["2019-04-12",14.3944,14.6015,14.3944,14.5617,42700.0],["2019-04-15",14.6174,14.7449,14.4979,14.5139,104100.0],["2019-04-16",14.5935,14.7608,14.4501,14.7369,70400.0],["2019-04-17",14.7688,14.7767,14.5139,14.6254,89800.0],["2019-04-18",14.5298,14.7847,14.5298,14.6413,49700.0],["2019-04-22",14.6174,14.6732,14.3705,14.4342,39500.0],["2019-04-23",14.3944,14.5457,14.3466,14.5059,116100.0],["2019-04-24",14.49,14.7369,14.4024,14.4183,57500.0],["2019-04-25",14.3705,14.3705,14.028,14.0757,61100.0],["2019-04-26",14.0996,14.5378,14.0439,14.3307,72000.0],["2019-04-29",14.3386,14.4103,14.1554,14.2669,79700.0],["2019-04-30",14.2669,14.5218,14.0359,14.251,232700.0],["2019-05-01",14.251,14.3944,14.0758,14.1634,270300.0],["2019-05-02",14.1315,14.3227,14.0598,14.1395,72300.0],["2019-05-03",14.1634,14.482,14.1156,14.2988,124500.0],["2019-05-06",14.0996,14.5218,14.0996,14.482,118300.0],["2019-05-07",14.3466,14.3705,13.9403,14.012,72200.0],["2019-05-08",14.2908,14.4103,13.789,14.0598,231800.0],["2019-05-09",14.0439,14.4024,13.9085,14.243,191800.0],["2019-05-10",14.2669,14.3386,13.9324,14.3147,123300.0],["2019-05-13",14.1395,14.3307,14.0598,14.243,86600.0],["2019-05-14",14.3386,14.4183,14.2112,14.3466,95400.0],["2019-05-15",14.2829,14.6334,14.2829,14.4979,86500.0],["2019-05-16",14.5059,14.5856,14.4103,14.4979,86400.0],["2019-05-17",14.3546,14.4661,14.2112,14.243,156500.0],["2019-05-20",14.1793,14.2988,14.0757,14.1235,56900.0],["2019-05-21",14.2271,14.2829,14.0917,14.243,110300.0],["2019-05-22",14.2112,14.2351,14.0359,14.0917,62800.0],["2019-05-23",13.9961,14.1554,13.6536,13.7571,78700.0],["2019-05-24",13.8607,14.0518,13.6456,13.7651,65800.0],["2019-05-28",13.7969,13.9881,13.7332,13.9085,117600.0],["2019-05-29",13.781,13.781,13.55,13.6217,101600.0],["2019-05-30",13.6536,13.7173,13.5261,13.6137,76000.0],["2019-05-31",13.4385,13.558,13.3349,13.4783,87400.0],["2019-06-03",13.5022,13.8607,13.4305,13.8607,651600.0],["2019-06-04",13.9802,14.49,13.9483,14.49,198200.0],["2019-06-05",14.5378,14.6493,14.2351,14.3546,136400.0],["2019-06-06",14.3705,14.8723,14.2669,14.7528,126900.0],["2019-06-07",14.8803,15.2228,14.8564,14.9122,104100.0],["2019-06-10",14.9361,15.0237,14.6652,14.7449,110600.0],["2019-06-11",14.8245,14.8883,14.4661,14.6732,146800.0],["2019-06-12",14.6971,14.8644,14.5856,14.6891,110700.0],["2019-06-13",14.7975,14.8857,14.6851,14.7654,92100.0],["2019-06-14",14.9018,14.9018,14.6049,14.6209,75000.0],["2019-06-17",14.645,14.7333,14.5888,14.6129,63600.0],["2019-06-18",14.7252,15.0221,14.6209,14.7333,260200.0],["2019-06-19",14.7814,14.8857,14.7012,14.8376,138700.0],["2019-06-20",14.982,15.1505,14.974,15.1184,140300.0],["2019-06-21",15.0302,15.1265,14.8456,15.0061,189200.0],["2019-06-24",14.9579,15.0462,14.7172,14.7252,114900.0],["2019-06-25",14.7252,14.9419,14.653,14.9178,88900.0],["2019-06-26",14.9499,15.0944,14.7814,14.8697,157500.0],["2019-06-27",14.8697,15.3512,14.8697,15.3512,135900.0],["2019-06-28",15.3431,15.5919,15.3431,15.4635,321100.0],["2019-07-01",15.5357,15.6882,15.2067,15.4314,112900.0],["2019-07-02",15.4555,15.4555,15.1184,15.2468,95600.0],["2019-07-03",15.311,15.3833,15.1024,15.3752,73400.0],["2019-07-05",15.311,15.3833,15.1104,15.311,53900.0],["2019-07-08",15.2468,15.3752,15.0703,15.0863,71100.0],["2019-07-09",15.0542,15.0623,14.8055,14.974,65500.0],["2019-07-10",15.0542,15.0783,14.8376,14.8456,52400.0],["2019-07-11",14.8296,14.8857,14.5888,14.7092,62700.0],["2019-07-12",14.7975,14.9339,14.7172,14.8617,86200.0],["2019-07-15",14.8456,14.8777,13.8987,14.003,138600.0],["2019-07-16",14.0512,14.2919,13.9629,14.0592,77100.0],["2019-07-17",14.1796,14.1796,13.8987,13.9468,78000.0],["2019-07-18",13.8987,13.9789,13.7141,13.9709,85500.0],["2019-07-19",13.9388,14.1635,13.8826,14.011,121500.0],["2019-07-22",14.0913,14.1073,13.7703,13.9308,69100.0],["2019-07-23",13.987,14.2277,13.987,14.0833,88800.0],["2019-07-24",14.0271,14.2598,13.8024,14.2598,111300.0],["2019-07-25",14.2598,14.2759,14.0512,14.1635,90600.0],["2019-07-26",14.2277,14.5086,14.0833,14.4524,93300.0],["2019-07-29",14.4684,14.5005,14.2197,14.3722,99000.0],["2019-07-30",14.653,14.653,13.8907,14.2839,152000.0],["2019-07-31",14.1475,14.2678,12.9357,12.9759,246900.0],["2019-08-01",12.9759,13.2326,12.7752,12.8876,181100.0],["2019-08-02",12.7672,13.1604,12.7512,12.9759,104800.0],["2019-08-05",12.7191,12.8475,12.4543,12.5506,101500.0],["2019-08-06",12.5827,12.7913,12.5265,12.6469,153600.0],["2019-08-07",12.5987,12.9197,12.5827,12.7271,80700.0],["2019-08-08",12.7913,12.9438,12.7592,12.7913,76700.0],["2019-08-09",12.8154,12.9277,12.6388,12.6549,162700.0],["2019-08-12",12.5987,12.6388,12.3901,12.4141,80800.0],["2019-08-13",12.366,12.8394,12.2376,12.4703,126900.0],["2019-08-14",12.2135,12.366,11.9648,12.0049,189300.0],["2019-08-15",12.037,12.1573,11.9086,12.0691,90400.0],["2019-08-16",12.1413,12.5265,11.9086,12.5104,107400.0],["2019-08-19",12.687,12.7592,12.4783,12.5746,241400.0],["2019-08-20",12.5185,12.6388,12.4302,12.4783,88700.0],["2019-08-21",12.6067,12.703,12.4623,12.5185,68000.0],["2019-08-22",12.5024,12.5827,12.4141,12.4783,55500.0],["2019-08-23",12.4222,12.5265,12.1172,12.1333,149300.0],["2019-08-26",12.3178,12.4783,12.1734,12.3018,100500.0],["2019-08-27",12.4302,13.3129,12.4302,13.1123,190800.0],["2019-08-28",13.1524,13.5376,13.016,13.4894,122100.0],["2019-08-29",13.666,13.7623,13.5456,13.7302,101600.0],["2019-08-30",13.8879,14.0011,13.5805,13.6129,84400.0],["2019-09-03",13.5482,13.6857,13.1519,13.2246,100200.0],["2019-09-04",13.3864,13.4592,13.2732,13.3621,69300.0],["2019-09-05",13.5644,13.9931,13.5644,13.5644,100300.0],["2019-09-06",13.5725,13.6776,13.2246,13.257,73600.0],["2019-09-09",13.3217,13.6857,13.3217,13.5482,67700.0],["2019-09-10",13.5805,13.807,13.4269,13.718,148700.0],["2019-09-11",13.8636,14.2519,13.621,14.2357,129700.0],["2019-09-12",14.171,14.4541,13.985,14.3813,82600.0],["2019-09-13",14.5431,14.6725,14.4379,14.5835,89500.0],["2019-09-16",14.4864,14.721,14.4864,14.632,121400.0],["2019-09-17",14.5026,14.7776,14.3651,14.7372,111400.0],["2019-09-18",14.7372,14.7453,14.4137,14.4784,149500.0],["2019-09-19",14.4784,14.7372,14.4056,14.446,157600.0],["2019-09-20",14.4622,14.6563,14.3085,14.3409,248500.0],["2019-09-23",14.2034,14.3975,14.171,14.2923,88700.0],["2019-09-24",14.3409,14.3732,14.0416,14.1144,125700.0],["2019-09-25",14.1467,14.624,14.0578,14.5431,116900.0],["2019-09-26",14.4864,14.5592,14.2034,14.2519,75800.0],["2019-09-27",14.3166,14.4945,14.2114,14.2842,64800.0],["2019-09-30",14.3085,14.4298,14.2438,14.2761,78700.0],["2019-10-01",14.4137,14.5997,14.0335,14.1144,79000.0],["2019-10-02",14.0173,14.2114,13.8879,14.1386,101700.0],["2019-10-03",14.0416,14.1872,13.807,13.9445,63600.0],["2019-10-04",13.6695,13.7504,12.2298,12.9658,248100.0],["2019-10-07",13.0063,13.6614,13.0063,13.2974,245600.0],["2019-10-08",13.3622,13.4026,13.0063,13.0791,154600.0],["2019-10-09",13.2894,13.3702,12.9658,13.071,106200.0],["2019-10-10",13.168,13.2813,12.9173,12.9416,97100.0],["2019-10-11",13.1033,13.3055,12.9901,13.0143,149300.0],["2019-10-14",13.0063,13.3298,12.9415,13.2651,223500.0],["2019-10-15",13.1438,13.2813,12.8526,13.0871,193500.0],["2019-10-16",13.0305,13.3864,13.0305,13.2327,147500.0],["2019-10-17",13.2651,13.3702,13.2085,13.2732,170200.0],["2019-10-18",13.2004,13.3864,13.2004,13.2651,112800.0],["2019-10-21",13.4916,13.5886,13.2813,13.2974,84200.0],["2019-10-22",13.3541,13.4269,13.2327,13.3217,67200.0],["2019-10-23",13.3702,13.4511,13.2489,13.3864,65900.0],["2019-10-24",13.3864,13.4269,13.0871,13.3055,71800.0],["2019-10-25",13.257,13.532,13.2004,13.3864,48200.0],["2019-10-28",13.4916,13.7989,13.4673,13.718,93200.0],["2019-10-29",13.6857,14.0497,13.6857,13.8798,158100.0],["2019-10-30",13.896,13.9769,13.6291,13.9364,65800.0],["2019-10-31",13.9364,13.9364,13.621,13.6938,92100.0],["2019-11-01",13.8151,13.9041,13.6938,13.8879,64600.0],["2019-11-04",14.0173,14.0173,13.7423,13.8394,86900.0],["2019-11-05",14.0092,14.9394,13.6372,14.0173,144100.0],["2019-11-06",13.8798,13.9283,13.4349,13.4754,113100.0],["2019-11-07",13.6129,13.7261,13.4673,13.4997,66200.0],["2019-11-08",13.5239,13.71,13.4269,13.532,105800.0],["2019-11-11",13.3783,13.4916,13.2732,13.346,101400.0],["2019-11-12",13.346,13.3702,13.1438,13.1438,81600.0],["2019-11-13",13.0063,13.1195,12.9901,13.1033,81500.0],["2019-11-14",13.0629,13.257,13.0629,13.2004,63700.0],["2019-11-15",13.2974,13.3136,12.8202,12.9011,145500.0],["2019-11-18",12.8283,13.0305,12.8121,12.8607,92500.0],["2019-11-19",13.1842,13.346,12.9335,13.0871,133100.0],["2019-11-20",13.0791,13.1842,12.9092,13.0063,140200.0],["2019-11-21",13.0952,13.1195,12.9011,12.9416,184800.0],["2019-11-22",13.0143,13.3541,12.9416,13.168,166500.0],["2019-11-25",13.1599,13.5482,13.0952,13.4592,149800.0],["2019-11-26",13.5482,13.5967,13.4592,13.5239,118700.0],["2019-11-27",13.621,13.6372,13.4592,13.4916,89700.0],["2019-11-29",13.4107,13.4107,13.2894,13.3864,48000.0],["2019-12-02",13.4349,13.5725,13.257,13.3055,103900.0],["2019-12-03",13.2166,13.443,13.1438,13.346,236600.0],["2019-12-04",13.4188,13.4916,13.2085,13.2651,262800.0],["2019-12-05",13.3507,13.6851,13.3507,13.5546,133300.0],["2019-12-06",13.7096,13.7748,13.5383,13.6851,358300.0],["2019-12-09",13.6769,13.8237,13.6199,13.7096,244100.0],["2019-12-10",13.6525,13.7096,13.3507,13.3589,188800.0],["2019-12-11",13.4486,13.7667,13.4078,13.6525,186600.0],["2019-12-12",13.6362,14.0521,13.6362,13.8808,164200.0],["2019-12-13",13.8482,13.9705,13.7748,13.8482,123600.0],["2019-12-16",13.995,14.0929,13.8237,13.8727,210800.0],["2019-12-17",13.8808,14.1418,13.8401,14.0684,505700.0],["2019-12-18",14.1337,14.2723,13.9787,14.1744,145000.0],["2019-12-19",14.1581,14.2805,14.0276,14.1581,147000.0],["2019-12-20",14.1581,14.2315,13.8972,13.9869,564400.0],["2019-12-23",13.9869,13.995,13.6933,13.8645,139400.0],["2019-12-24",13.8972,13.9298,13.783,13.8074,39300.0],["2019-12-26",13.8482,13.9053,13.6199,13.6606,79900.0],["2019-12-27",13.7014,13.7014,13.4486,13.4567,86900.0],["2019-12-30",13.5301,13.7585,13.4567,13.5465,227000.0],["2019-12-31",13.5628,13.6606,13.4975,13.6035,208900.0],["2020-01-02",13.6933,13.8564,13.4731,13.5628,128600.0],["2020-01-03",13.3752,13.522,13.3752,13.4323,120800.0],["2020-01-06",13.3181,13.628,13.3181,13.4241,140300.0],["2020-01-07",13.3344,13.4894,13.3099,13.416,105000.0],["2020-01-08",13.416,13.5872,13.3833,13.416,121700.0],["2020-01-09",13.4894,13.5301,13.3589,13.3915,97200.0],["2020-01-10",13.3997,13.4731,13.261,13.4323,88500.0],["2020-01-13",13.4323,13.6117,13.3915,13.6117,64400.0],["2020-01-14",13.5872,13.6199,13.3752,13.4975,193600.0],["2020-01-15",13.4404,13.7667,13.4404,13.5465,158800.0],["2020-01-16",13.677,13.8727,13.5872,13.7667,183300.0],["2020-01-17",13.8237,13.9624,13.628,13.8727,190100.0],["2020-01-21",13.7667,13.8808,13.5954,13.8482,212900.0],["2020-01-22",13.8482,14.0032,13.8238,13.9542,225100.0],["2020-01-23",13.9053,14.1744,13.7993,14.15,189500.0],["2020-01-24",14.1337,14.1337,13.7911,13.8074,98300.0],["2020-01-27",13.6199,13.8319,13.5709,13.6933,104200.0],["2020-01-28",13.8564,13.8972,13.6362,13.6606,120400.0],["2020-01-29",13.6933,13.734,13.4894,13.5138,89300.0],["2020-01-30",13.416,13.5709,13.3589,13.5709,100900.0],["2020-01-31",13.5138,13.6117,13.1387,13.1958,110600.0],["2020-02-03",13.2936,13.4649,13.2529,13.4649,277100.0],["2020-02-04",13.5791,13.8074,13.4975,13.522,165500.0],["2020-02-05",13.677,13.8564,13.6199,13.6933,167400.0],["2020-02-06",13.7993,13.9379,13.7504,13.7667,125200.0],["2020-02-07",13.6933,13.7096,13.4975,13.5546,145700.0],["2020-02-10",13.5872,13.5872,13.3752,13.4975,90800.0],["2020-02-11",13.6035,13.7503,13.5465,13.6362,48700.0],["2020-02-12",13.7585,13.7585,13.5383,13.5791,221500.0],["2020-02-13",13.5301,13.6362,13.416,13.5383,121700.0],["2020-02-14",13.5546,13.6199,13.3507,13.3752,86800.0],["2020-02-18",13.3589,13.4567,12.9103,12.9511,67100.0],["2020-02-19",12.9674,13.0082,12.7309,12.7798,148800.0],["2020-02-20",12.7717,12.8532,12.6901,12.8451,94200.0],["2020-02-21",12.8206,12.8206,12.6004,12.6901,131400.0],["2020-02-24",12.3721,12.4373,12.2416,12.2823,103000.0],["2020-02-25",12.2823,12.2823,11.7359,11.7685,148200.0],["2020-02-26",11.8093,11.9072,11.532,11.6625,102700.0],["2020-02-27",11.4423,11.6299,11.0998,11.1079,183600.0],["2020-02-28",10.8388,11.0835,10.8306,11.0672,217700.0],["2020-03-02",11.1487,11.4423,11.0019,11.3852,372100.0],["2020-03-03",11.0916,11.3281,10.8143,11.0835,324100.0],["2020-03-04",11.3526,12.1192,11.1976,12.1029,185100.0],["2020-03-05",11.7278,12.1111,11.7114,12.0377,202000.0],["2020-03-06",11.7114,12.0132,11.5157,11.9153,118800.0],["2020-03-09",11.0916,11.2792,10.7002,10.8225,128300.0],["2020-03-10",11.1242,11.1242,10.586,10.9938,113700.0],["2020-03-11",10.6675,10.6675,10.1211,10.4147,179300.0],["2020-03-12",9.8683,10.1619,9.4116,9.4605,236100.0],["2020-03-13",9.9417,10.0966,9.224,9.9825,268500.0],["2020-03-16",8.9956,9.2811,8.7917,9.0201,190500.0],["2020-03-17",9.2471,10.048,8.8261,10.015,244600.0],["2020-03-18",9.5031,9.66,5.7052,5.9859,288200.0],["2020-03-19",5.9033,8.3472,5.829,8.0169,271500.0],["2020-03-20",8.0335,8.2977,7.1253,7.2986,274200.0],["2020-03-23",7.4142,7.5959,7.0179,7.439,138300.0],["2020-03-24",7.9674,7.9674,7.4142,7.7445,182000.0],["2020-03-25",7.5628,7.8601,7.2078,7.472,298400.0],["2020-03-26",7.5711,8.7518,7.5298,8.7022,521300.0],["2020-03-27",8.3224,9.2224,8.1738,8.7683,137200.0],["2020-03-30",8.9417,8.9912,8.405,8.6775,159200.0],["2020-03-31",8.5371,8.9499,8.5123,8.8756,226400.0],["2020-04-01",8.5288,8.6031,7.8848,7.9922,242200.0],["2020-04-02",7.8518,8.4133,7.8436,8.0335,152100.0],["2020-04-03",8.0087,8.0169,7.3895,7.4885,196100.0],["2020-04-06",7.8601,8.3472,7.8188,8.3142,219700.0],["2020-04-07",8.4876,8.6692,7.728,7.8601,204800.0],["2020-04-08",7.9839,8.2646,7.6784,8.2481,274300.0],["2020-04-09",8.4793,9.4783,8.4628,9.3958,208600.0],["2020-04-13",9.1563,9.2719,8.9169,8.9747,152500.0],["2020-04-14",9.2224,9.2719,8.7353,8.9664,110200.0],["2020-04-15",8.3142,8.76,8.3142,8.4793,139200.0],["2020-04-16",8.471,8.7435,8.2812,8.6857,164500.0],["2020-04-17",8.9004,9.3297,8.7848,8.8343,135400.0],["2020-04-20",8.5949,8.8178,8.4545,8.6279,119500.0],["2020-04-21",8.3472,8.6609,8.2729,8.438,119700.0],["2020-04-22",8.7187,8.8921,8.4298,8.8426,195200.0],["2020-04-23",8.7353,9.1728,8.7353,8.9499,110200.0],["2020-04-24",8.9086,9.0077,8.7435,8.9664,77100.0],["2020-04-27",9.082,9.4783,9.082,9.4288,117700.0],["2020-04-28",9.6435,9.8251,9.5526,9.7756,124500.0],["2020-04-29",10.1553,10.6177,9.982,10.5847,230500.0],["2020-04-30",10.3205,10.3618,9.9159,10.2049,227600.0],["2020-05-01",9.8994,9.8994,9.5857,9.7343,136900.0],["2020-05-04",9.5526,9.6847,9.3215,9.5939,141400.0],["2020-05-05",9.8581,9.8581,9.6187,9.6517,142900.0],["2020-05-06",9.6352,9.7508,8.8921,9.049,236000.0],["2020-05-07",9.0573,9.2554,8.2234,9.1481,254900.0],["2020-05-08",9.3792,10.1058,9.3792,10.0645,144200.0],["2020-05-11",9.8746,10.2379,9.6435,9.9902,217600.0],["2020-05-12",9.9242,10.0233,9.4205,9.4288,158800.0],["2020-05-13",9.7673,10.048,9.1976,9.4453,185100.0],["2020-05-14",9.2554,9.8003,8.9747,9.7838,196200.0],["2020-05-15",9.7756,10.0315,9.5114,9.9737,281700.0],["2020-05-18",10.4443,10.7581,10.4443,10.6425,187300.0],["2020-05-19",10.3865,10.4773,10.1801,10.2462,211600.0],["2020-05-20",10.4691,10.7003,10.3205,10.4278,138800.0],["2020-05-21",10.4278,10.7746,10.4278,10.6425,152600.0],["2020-05-22",10.725,10.7416,10.4278,10.7333,84900.0],["2020-05-26",11.1296,11.3856,10.9645,11.303,194500.0],["2020-05-27",11.5589,12.0295,11.1296,11.98,167500.0],["2020-05-28",12.269,12.269,11.3773,11.5094,191000.0],["2020-05-29",11.2865,11.3525,10.9067,11.2369,263500.0],["2020-06-01",11.2534,11.5342,11.1131,11.2039,332400.0],["2020-06-02",11.303,11.625,11.1791,11.5094,304600.0],["2020-06-03",11.7653,12.2772,11.6993,12.0378,144700.0],["2020-06-04",11.8644,12.5002,11.8479,12.2938,174200.0],["2020-06-05",12.8717,12.8965,12.4259,12.7561,197100.0],["2020-06-08",13.0038,13.1524,12.591,12.6735,171000.0],["2020-06-09",12.4424,12.8222,12.1699,12.5414,130000.0],["2020-06-10",12.4093,12.4093,11.9387,11.947,83300.0],["2020-06-11",11.3761,11.5094,10.9761,11.0927,177100.0],["2020-06-12",11.6511,11.7345,10.9261,11.3761,137300.0],["2020-06-15",10.9427,11.8095,10.8844,11.4594,218600.0],["2020-06-16",11.9928,12.0178,11.4761,11.6511,325800.0],["2020-06-17",11.7511,11.7511,11.1677,11.2428,196700.0],["2020-06-18",11.0594,11.5094,11.0594,11.3761,162200.0],["2020-06-19",11.4344,11.6011,11.2344,11.2844,338200.0],["2020-06-22",11.0844,11.5511,11.0427,11.5428,175400.0],["2020-06-23",11.7511,11.7511,11.3761,11.4594,247800.0],["2020-06-24",11.2928,11.3511,10.9261,11.1011,168700.0],["2020-06-25",11.0177,11.4344,10.9677,11.4178,176400.0],["2020-06-26",11.2511,11.5428,10.9927,11.3511,715600.0],["2020-06-29",11.5595,12.0595,11.5261,11.9345,139500.0],["2020-06-30",11.7345,12.1928,11.7345,12.1262,261200.0],["2020-07-01",12.1262,12.1928,11.7428,11.8428,120300.0],["2020-07-02",12.1512,12.2095,11.8928,11.9261,130100.0],["2020-07-06",12.2345,12.2345,11.8678,12.1428,110800.0],["2020-07-07",11.9762,12.0178,11.7845,11.9345,154200.0],["2020-07-08",11.8511,11.9345,11.5428,11.8011,159800.0],["2020-07-09",11.7845,11.7845,11.3094,11.4594,123300.0],["2020-07-10",11.4844,11.7178,11.4344,11.7011,73200.0],["2020-07-13",11.7678,11.8761,11.5178,11.5261,147300.0],["2020-07-14",11.5678,11.9428,11.4344,11.9345,148000.0],["2020-07-15",12.1845,12.3929,12.1262,12.2095,174300.0],["2020-07-16",12.2012,12.3095,12.0345,12.2178,101200.0],["2020-07-17",12.2012,12.4012,12.1095,12.2762,116100.0],["2020-07-20",12.1762,12.2845,12.0512,12.1428,62000.0],["2020-07-21",12.2845,12.4095,12.1262,12.2095,108600.0],["2020-07-22",12.1178,12.3429,12.0928,12.2178,105900.0],["2020-07-23",12.2679,12.4262,12.1762,12.2929,198100.0],["2020-07-24",12.2178,12.2512,12.0762,12.1345,66800.0],["2020-07-27",12.1095,12.3679,12.0095,12.3262,355800.0],["2020-07-28",12.2178,12.3012,12.0178,12.0345,79800.0],["2020-07-29",12.1345,12.4262,12.1345,12.3762,115000.0],["2020-07-30",13.418,13.418,12.7179,12.9429,136300.0],["2020-07-31",13.1929,13.1929,12.2595,12.5512,164800.0],["2020-08-03",12.6846,12.9596,12.4595,12.9429,151500.0],["2020-08-04",12.8012,13.0929,12.7679,13.0763,139300.0],["2020-08-05",13.2596,13.3096,13.0513,13.1679,110100.0],["2020-08-06",13.2513,13.318,13.0846,13.1513,53100.0],["2020-08-07",13.1179,13.5596,13.1179,13.543,79600.0],["2020-08-10",13.618,13.868,13.618,13.7597,83400.0],["2020-08-11",13.993,14.0514,13.743,13.843,101900.0],["2020-08-12",14.0847,14.0847,13.793,13.9597,84500.0],["2020-08-13",13.8347,13.9763,13.7597,13.918,58600.0],["2020-08-14",13.7847,13.9597,13.743,13.8097,94600.0],["2020-08-17",13.743,13.8347,13.643,13.7013,92200.0],["2020-08-18",13.6346,13.6346,13.4013,13.518,83900.0],["2020-08-19",13.5263,13.743,13.5263,13.6513,87200.0],["2020-08-20",13.4513,13.5596,13.3513,13.4846,60900.0],["2020-08-21",13.3096,13.468,13.0013,13.1596,305300.0],["2020-08-24",13.368,13.468,13.2263,13.3263,83900.0],["2020-08-25",13.2929,13.4013,13.0013,13.1846,87200.0],["2020-08-26",13.0846,13.1179,12.8929,12.9679,73200.0],["2020-08-27",13.0429,13.1846,12.9429,12.9929,71600.0],["2020-08-28",13.0179,13.0179,12.7179,13.0013,88200.0],["2020-08-31",13.0596,13.0596,12.7346,12.7512,165100.0],["2020-09-01",12.6798,12.9909,12.6629,12.9404,76000.0],["2020-09-02",12.8984,13.0665,12.8227,13.0329,192900.0],["2020-09-03",12.9909,13.1254,12.6629,12.7807,93600.0],["2020-09-04",13.0161,13.0413,12.5368,12.7134,68300.0],["2020-09-08",12.5873,12.6125,12.3434,12.4023,301800.0],["2020-09-09",12.5284,12.7302,12.293,12.5873,127200.0],["2020-09-10",12.7218,12.7218,12.2678,12.293,62300.0],["2020-09-11",12.3098,12.4023,12.0407,12.1669,87100.0],["2020-09-14",12.2593,12.4527,12.2593,12.3687,71000.0],["2020-09-15",12.4443,12.4864,12.1584,12.1837,57200.0],["2020-09-16",12.2005,12.3266,12.0912,12.108,130400.0],["2020-09-17",12.0239,12.2173,11.8473,12.0828,117600.0],["2020-09-18",12.2341,12.293,11.6035,11.696,886000.0],["2020-09-21",11.4774,11.5615,11.0065,11.3512,225800.0],["2020-09-22",11.3344,11.4185,11.1915,11.3597,84100.0],["2020-09-23",11.2756,11.4101,10.7206,10.7374,106800.0],["2020-09-24",10.7963,11.2083,10.7374,10.9897,107200.0],["2020-09-25",10.8552,11.057,10.8552,10.9561,97500.0],["2020-09-28",11.0822,11.4942,11.0822,11.2251,88900.0],["2020-09-29",11.2335,11.3512,11.0654,11.1999,80600.0],["2020-09-30",11.141,11.4185,11.099,11.1242,140700.0],["2020-10-01",11.1158,11.2503,10.9645,11.2419,134200.0],["2020-10-02",11.057,11.6624,11.057,11.4774,92000.0],["2020-10-05",11.469,11.7717,11.4521,11.5867,94700.0],["2020-10-06",11.738,12.0323,11.6287,11.7212,281400.0],["2020-10-07",11.8389,12.1921,11.8221,12.1332,118800.0],["2020-10-08",12.2762,12.3602,12.0155,12.2509,67600.0],["2020-10-09",12.3687,12.4191,12.1332,12.3266,60800.0],["2020-10-12",12.3182,12.5957,12.2005,12.5116,95000.0],["2020-10-13",12.3434,12.5873,12.1416,12.3266,101900.0],["2020-10-14",12.293,12.4107,12.1669,12.1669,61600.0],["2020-10-15",12.0155,12.3602,11.9482,12.3434,61000.0],["2020-10-16",12.2425,12.4107,12.2257,12.2425,62000.0],["2020-10-19",12.2341,12.3014,12.0239,12.0828,192300.0],["2020-10-20",12.1584,12.2509,11.9903,12.1584,126900.0],["2020-10-21",12.1164,12.2425,12.0744,12.0912,66100.0],["2020-10-22",12.1416,12.3939,12.0491,12.3518,161000.0],["2020-10-23",12.5032,12.5032,12.2593,12.4023,61000.0],["2020-10-26",12.2173,12.2762,11.9651,12.0744,61400.0],["2020-10-27",12.0155,12.108,11.7044,11.8305,95200.0],["2020-10-28",11.5951,11.738,11.5026,11.5362,76700.0],["2020-10-29",11.9146,12.3855,11.5867,12.0575,191600.0],["2020-10-30",12.0491,12.4023,11.9398,12.0575,106300.0],["2020-11-02",12.2425,12.7723,12.2257,12.7302,87200.0],["2020-11-03",12.9741,13.2347,12.8984,13.1506,141800.0],["2020-11-04",12.8143,12.8563,12.2593,12.3939,167800.0],["2020-11-05",12.3939,13.1843,12.3939,13.0497,105000.0],["2020-11-06",13.1338,13.1338,12.6882,12.7218,63100.0],["2020-11-09",13.4533,14.2185,13.1002,13.4365,124000.0],["2020-11-10",13.6551,14.3614,13.5963,14.2521,146600.0],["2020-11-11",14.4203,14.4287,13.5206,13.7728,87300.0],["2020-11-12",13.571,13.6635,13.1927,13.3945,163900.0],["2020-11-13",13.5626,13.7897,13.4533,13.6972,60900.0],["2020-11-16",14.0587,14.3362,13.899,14.2101,103300.0],["2020-11-17",14.1176,14.3698,13.7728,14.3446,126900.0],["2020-11-18",14.538,14.6137,14.2942,14.4287,130400.0],["2020-11-19",14.3614,14.3614,14.0167,14.3194,99400.0],["2020-11-20",14.4203,15.0005,14.4035,14.95,129800.0],["2020-11-23",14.9668,15.1098,14.6725,14.7482,443400.0],["2020-11-24",15.1182,15.5554,15.0173,15.2359,224400.0],["2020-11-25",15.093,15.1518,14.7482,14.7903,87000.0],["2020-11-27",14.7146,14.8575,14.3951,14.765,64800.0],["2020-11-30",14.6978,14.7482,14.2437,14.2857,160100.0],["2020-12-01",14.4707,14.7818,14.4287,14.5969,196000.0],["2020-12-02",14.5212,14.6978,14.4203,14.5884,130400.0],["2020-12-03",14.6894,14.8827,14.5296,14.7734,105400.0],["2020-12-04",14.7014,15.1929,14.6251,15.1844,139400.0],["2020-12-07",15.0403,15.5657,14.8709,15.5403,303900.0],["2020-12-08",15.5911,15.9131,15.4894,15.8792,175400.0],["2020-12-09",15.9555,16.0656,15.3793,15.625,146700.0],["2020-12-10",15.5488,15.6504,15.3454,15.5233,92300.0],["2020-12-11",15.5149,15.9894,15.4725,15.9894,171200.0],["2020-12-14",16.0995,16.108,15.6928,15.7182,164700.0],["2020-12-15",15.9131,16.2859,15.803,16.2182,115600.0],["2020-12-16",16.2436,16.3198,15.9639,16.1588,132500.0],["2020-12-17",16.2859,16.2859,15.9809,16.2182,130600.0],["2020-12-18",16.9469,17.074,16.5317,16.5486,731600.0],["2020-12-21",16.108,16.269,15.9046,16.252,142100.0],["2020-12-22",16.2351,16.43,16.1165,16.3622,110800.0],["2020-12-23",16.4978,16.8367,16.3707,16.8028,124600.0],["2020-12-24",16.8198,17.2265,16.8198,17.1672,134900.0],["2020-12-28",17.3705,17.4892,17.0062,17.0909,124100.0],["2020-12-29",17.235,17.235,16.6503,16.8452,168400.0],["2020-12-30",16.9808,17.5146,16.9808,17.4637,160300.0],["2020-12-31",17.379,17.6841,17.2434,17.6078,143800.0],["2021-01-04",17.9298,18.2094,17.0401,17.379,264000.0],["2021-01-05",17.4722,18.1925,17.4722,17.9298,285400.0],["2021-01-06",18.3111,19.2516,18.3111,18.7263,365400.0],["2021-01-07",18.7348,18.9551,18.4212,18.9042,139200.0],["2021-01-08",19.0059,19.0059,18.0823,18.345,155500.0],["2021-01-11",18.2264,18.6246,18.0654,18.6246,141100.0],["2021-01-12",18.6416,19.3194,18.4721,18.9212,184500.0],["2021-01-13",19.0483,19.0483,18.3111,18.6755,153900.0],["2021-01-14",18.8364,18.9635,18.6839,18.9381,117100.0],["2021-01-15",18.6924,19.0144,18.489,18.9297,160800.0],["2021-01-19",18.9297,18.9381,18.3196,18.7178,208600.0],["2021-01-20",18.7687,19.0568,18.6924,19.0483,174100.0],["2021-01-21",19.1584,19.1584,18.5822,18.7263,162600.0],["2021-01-22",18.4382,18.9212,18.1247,18.8534,158300.0],["2021-01-25",18.6839,18.8025,18.2602,18.6924,187000.0],["2021-01-26",18.7856,18.7856,18.2264,18.3535,106400.0],["2021-01-27",17.6841,17.9467,17.3197,17.5315,177100.0],["2021-01-28",17.7518,17.7688,17.3112,17.4129,178500.0],["2021-01-29",17.396,17.396,16.913,16.9892,220400.0],["2021-02-01",17.1079,17.557,16.8706,17.4722,99000.0],["2021-02-02",17.6756,17.9128,17.3875,17.8451,103600.0],["2021-02-03",17.718,17.9467,17.4892,17.6247,115100.0],["2021-02-04",17.5485,18.0823,17.4722,18.0145,81900.0],["2021-02-05",18.3026,18.3026,17.9044,18.1501,76700.0],["2021-02-08",18.2009,18.8449,18.1331,18.828,108300.0],["2021-02-09",18.828,19.1923,18.3026,19.0229,121100.0],["2021-02-10",19.15,19.2686,18.6924,18.8364,111000.0],["2021-02-11",19.0059,19.0059,18.4467,18.7263,120300.0],["2021-02-12",18.6416,18.8703,18.5907,18.7856,59400.0],["2021-02-16",18.9551,18.9974,18.6246,18.7263,79000.0],["2021-02-17",18.506,18.5483,18.2602,18.3874,64200.0],["2021-02-18",18.3111,18.3789,18.0145,18.0569,93000.0],["2021-02-19",18.0993,18.5483,18.0908,18.5399,70700.0],["2021-02-22",18.4467,18.8364,18.4467,18.7348,81200.0],["2021-02-23",19.0483,19.0483,18.2264,18.8026,144800.0],["2021-02-24",18.811,19.4635,18.6755,19.4211,136000.0],["2021-02-25",19.3449,19.616,18.9805,19.0568,91500.0],["2021-02-26",19.1584,19.1584,18.4806,18.7602,152200.0],["2021-03-01",19.1161,19.5397,18.9466,19.4889,84700.0],["2021-03-02",19.4296,19.4889,19.0144,19.0229,96100.0],["2021-03-03",19.1669,19.4889,18.9805,19.133,94300.0],["2021-03-04",19.1415,19.2008,17.9722,18.3196,196400.0],["2021-03-05",18.811,18.8364,18.1586,18.828,153400.0],["2021-03-08",18.8449,19.7092,18.8449,19.455,133100.0],["2021-03-09",19.6923,20.082,19.4126,19.8194,114400.0],["2021-03-10",19.9041,20.3193,19.8787,20.3193,130700.0],["2021-03-11",17.9806,18.2179,16.3453,17.0655,553600.0],["2021-03-12",16.9214,17.0909,16.3707,16.5995,265800.0],["2021-03-15",16.5995,16.9638,16.3707,16.9638,232200.0],["2021-03-16",16.8367,16.9214,16.5825,16.8706,233600.0],["2021-03-17",16.7554,17.0711,16.5422,17.037,219000.0],["2021-03-18",17.3697,18.1716,17.1479,17.6853,520500.0],["2021-03-19",17.7195,17.7451,17.3185,17.6086,635500.0],["2021-03-22",17.6853,17.6939,16.9602,17.3185,177400.0],["2021-03-23",17.1393,17.2332,16.7384,16.781,182000.0],["2021-03-24",16.9602,17.2758,16.4568,16.4654,364800.0],["2021-03-25",16.5336,16.6616,16.0217,16.2606,165800.0],["2021-03-26",16.3118,16.6616,16.1582,16.6445,144500.0],["2021-03-29",16.4824,16.8066,16.3715,16.5336,204900.0],["2021-03-30",16.5251,16.8407,16.4312,16.7128,111000.0],["2021-03-31",16.7042,16.9772,16.6531,16.8578,198500.0],["2021-04-01",16.8663,17.5488,16.7469,17.5488,151100.0],["2021-04-05",17.6939,17.9925,17.583,17.873,171100.0],["2021-04-06",17.856,18.0351,17.6939,17.7792,121800.0],["2021-04-07",17.7451,17.7451,17.2161,17.2247,103100.0],["2021-04-08",17.2844,17.2844,16.9261,17.2417,77300.0],["2021-04-09",17.31,17.6,17.182,17.5659,72300.0],["2021-04-12",17.5659,17.7707,17.4806,17.7451,62800.0],["2021-04-13",17.7451,17.8304,17.4465,17.6256,90900.0],["2021-04-14",17.5744,17.8901,17.455,17.7792,100200.0],["2021-04-15",17.9669,18.1972,17.7024,18.129,101200.0],["2021-04-16",18.2996,18.3508,18.0778,18.1972,106500.0],["2021-04-19",18.129,18.1375,17.7451,18.0266,135300.0],["2021-04-20",17.9583,18.2569,17.9157,18.2057,145900.0],["2021-04-21",18.274,18.5726,18.0522,18.4617,99600.0],["2021-04-22",18.4873,18.4873,18.2228,18.3423,78600.0],["2021-04-23",18.4617,18.7091,18.2655,18.5811,82600.0],["2021-04-26",18.5641,18.7432,18.4276,18.5129,126000.0],["2021-04-27",18.5641,18.8968,18.402,18.7347,248800.0],["2021-04-28",18.692,18.9224,18.5641,18.8456,103800.0],["2021-04-29",18.9565,19.1357,18.7859,19.0845,137000.0],["2021-04-30",19.0674,19.2551,18.8115,19.2466,240200.0],["2021-05-03",19.4428,19.6987,19.3489,19.3489,315900.0],["2021-05-04",19.2892,19.3319,19.0333,19.1698,260100.0],["2021-05-05",19.1186,19.2551,18.7944,18.8029,184000.0],["2021-05-06",18.6579,19.0333,18.1375,18.6153,193700.0],["2021-05-07",18.6409,18.6579,18.402,18.5982,122100.0],["2021-05-10",18.5555,18.8115,18.4958,18.5129,195700.0],["2021-05-11",18.2996,18.5129,17.9413,18.2143,142200.0],["2021-05-12",18.1204,18.2569,17.7707,17.9242,239600.0],["2021-05-13",17.9413,18.3081,17.9413,18.0863,95800.0],["2021-05-14",18.2228,18.4958,18.146,18.4788,80400.0],["2021-05-17",18.4446,18.675,18.0693,18.6409,73200.0],["2021-05-18",18.5897,18.5982,18.2143,18.2228,67300.0],["2021-05-19",18.0948,18.2399,17.8048,18.1034,84000.0],["2021-05-20",18.0266,18.1972,17.9072,18.1716,62600.0],["2021-05-21",18.4361,18.5214,18.1802,18.3252,101700.0],["2021-05-24",18.3337,18.6664,18.1802,18.5982,142400.0],["2021-05-25",18.6835,18.7603,18.3764,18.402,109000.0],["2021-05-26",18.4276,18.692,18.3081,18.692,78700.0],["2021-05-27",18.7688,19.0162,18.6835,18.6835,72300.0],["2021-05-28",18.7432,18.8115,18.4958,18.7944,63000.0],["2021-06-01",18.8968,19.1613,18.8968,18.9821,110700.0],["2021-06-02",19.0418,19.0418,18.4788,18.547,95600.0],["2021-06-03",18.5043,18.5129,18.3423,18.4958,69100.0],["2021-06-04",18.5641,18.5641,18.3508,18.5129,47300.0],["2021-06-07",18.5129,18.5129,18.2399,18.3508,51800.0],["2021-06-08",18.3337,18.4702,18.2228,18.4105,54200.0],["2021-06-09",18.2911,18.2911,18.0437,18.0863,110400.0],["2021-06-10",18.129,18.2825,18.0778,18.1119,81100.0],["2021-06-11",18.2143,18.3849,18.129,18.2228,51400.0],["2021-06-14",18.2569,18.2655,17.873,17.9157,106900.0],["2021-06-15",17.9072,18.146,17.7963,18.1119,90400.0],["2021-06-16",18.0437,18.2399,18.001,18.0181,99000.0],["2021-06-17",17.7991,17.9966,17.5501,17.7991,183900.0],["2021-06-18",17.8936,17.8936,17.5244,17.7218,288900.0],["2021-06-21",17.8335,18.2027,17.8163,18.1254,142500.0],["2021-06-22",18.0224,18.2456,17.9708,18.1597,85700.0],["2021-06-23",18.1426,18.3658,18.0825,18.2027,101300.0],["2021-06-24",18.3572,18.3572,17.9794,18.2971,75200.0],["2021-06-25",18.3143,18.4517,18.2027,18.2542,369900.0],["2021-06-28",18.1855,18.2714,17.9279,18.0996,70200.0],["2021-06-29",18.0996,18.1426,17.9279,18.0309,69500.0],["2021-06-30",17.9193,18.1597,17.9193,18.0309,106600.0],["2021-07-01",18.0481,18.1683,17.9623,18.0739,76500.0],["2021-07-02",18.0825,18.0996,17.9708,17.9708,107100.0],["2021-07-06",17.9794,17.9794,17.4728,17.8077,95000.0],["2021-07-07",17.7218,18.134,17.7133,18.0309,145300.0],["2021-07-08",17.9794,18.0052,17.636,17.8163,155600.0],["2021-07-09",18.0309,18.1683,17.9107,18.0996,74500.0],["2021-07-12",17.9451,18.1769,17.9279,18.0653,94700.0],["2021-07-13",18.0138,18.0653,17.6875,17.8249,127400.0],["2021-07-14",17.9193,18.0653,17.7734,18.0309,206900.0],["2021-07-15",17.9708,18.1597,17.8936,18.0309,84400.0],["2021-07-16",18.1855,18.1855,17.6532,17.6617,75000.0],["2021-07-19",17.3355,17.4213,17.1723,17.387,193300.0],["2021-07-20",17.3956,17.8678,17.3956,17.6446,136600.0],["2021-07-21",17.8335,18.1254,17.8335,18.0309,76000.0],["2021-07-22",17.9193,18.1597,17.7304,17.988,101900.0],["2021-07-23",17.9794,18.3057,17.8764,18.1597,60900.0],["2021-07-26",18.2113,18.5118,18.2113,18.486,52700.0],["2021-07-27",18.3315,18.4259,18.0653,18.2027,48300.0],["2021-07-28",18.34,18.5289,18.1168,18.3143,53000.0],["2021-07-29",18.4173,18.5719,18.3658,18.4259,61500.0],["2021-07-30",18.4259,18.5289,18.1082,18.1855,109400.0],["2021-08-02",18.4259,18.7608,18.0138,18.0481,80500.0],["2021-08-03",18.0825,18.237,17.9279,18.1941,188200.0],["2021-08-04",17.9966,18.2456,17.8163,18.1597,203900.0],["2021-08-05",18.1683,18.4603,17.9451,18.3572,117100.0],["2021-08-06",18.5461,18.7178,18.383,18.5805,105500.0],["2021-08-09",18.6491,18.7865,18.5375,18.5461,68000.0],["2021-08-10",18.5805,18.589,18.4087,18.5032,55200.0],["2021-08-11",18.5204,18.735,18.2628,18.735,92500.0],["2021-08-12",18.7865,19.0527,18.6921,18.8037,115900.0],["2021-08-13",18.7951,18.9239,18.6234,18.8724,66400.0],["2021-08-16",18.735,18.9067,18.6148,18.7865,65600.0],["2021-08-17",18.6406,18.984,18.5547,18.9754,101900.0],["2021-08-18",18.9668,19.1815,18.8466,18.8466,93500.0],["2021-08-19",18.7178,18.9668,18.632,18.8295,120900.0],["2021-08-20",18.8037,19.6623,18.8037,19.5163,276100.0],["2021-08-23",19.6967,19.7396,19.4477,19.5507,105100.0],["2021-08-24",19.6967,19.9199,19.6022,19.6366,80800.0],["2021-08-25",19.6108,19.8426,19.4734,19.4906,88000.0],["2021-08-26",19.4219,19.4219,19.1643,19.2502,84800.0],["2021-08-27",19.2502,19.8512,19.2502,19.6795,132500.0],["2021-08-30",19.7997,19.877,19.5593,19.585,111300.0],["2021-08-31",19.5421,20.2891,19.5421,19.5765,104100.0],["2021-09-01",19.628,19.628,19.3275,19.5163,57800.0],["2021-09-02",19.5507,19.5593,19.3618,19.3961,58300.0],["2021-09-03",19.379,19.4219,19.2072,19.3618,65500.0],["2021-09-07",19.3704,19.3704,18.8466,18.9668,75500.0],["2021-09-08",18.8466,18.8466,18.5204,18.5633,68500.0],["2021-09-09",18.5032,18.5805,18.2971,18.3916,110800.0],["2021-09-10",18.4218,18.5514,18.0935,18.1453,88300.0],["2021-09-13",18.2144,18.2317,18.0589,18.1453,93100.0],["2021-09-14",18.1626,18.1885,17.8429,18.0157,87900.0],["2021-09-15",17.9639,18.5687,17.9466,18.5428,120700.0],["2021-09-16",18.5601,18.5601,17.4973,17.5145,92700.0],["2021-09-17",17.5491,17.5491,16.8233,17.022,452800.0],["2021-09-20",16.7628,17.2553,16.7628,17.1171,97700.0],["2021-09-21",17.1948,17.238,16.8924,17.022,80800.0],["2021-09-22",17.0566,17.2553,17.0566,17.1516,65200.0],["2021-09-23",17.2208,17.5491,17.2208,17.3417,56400.0],["2021-09-24",17.264,17.3763,17.238,17.2467,46700.0],["2021-09-27",17.2035,17.6009,17.2035,17.4195,77000.0],["2021-09-28",17.3331,17.5059,17.1516,17.2035,85500.0],["2021-09-29",17.2035,17.3849,17.0825,17.2985,67200.0],["2021-09-30",17.4368,17.4368,16.9011,16.9097,76700.0],["2021-10-01",17.022,17.5318,16.8492,17.3763,228500.0],["2021-10-04",17.4195,17.5405,17.3244,17.4627,68800.0],["2021-10-05",17.48,17.7219,17.2812,17.5664,93000.0],["2021-10-06",17.4022,17.5923,17.1603,17.3504,96000.0],["2021-10-07",17.48,17.8861,17.4713,17.7824,97000.0],["2021-10-08",17.7478,17.8083,17.5405,17.5837,46400.0],["2021-10-11",17.5405,17.7133,17.4713,17.4886,58600.0],["2021-10-12",17.4886,17.575,17.4195,17.4454,41200.0],["2021-10-13",17.4541,17.4973,17.1603,17.359,59800.0],["2021-10-14",17.5577,17.6269,17.4541,17.5405,55800.0],["2021-10-15",17.6269,17.7738,17.5405,17.5923,92000.0],["2021-10-18",17.5405,17.8256,17.4627,17.7392,55400.0],["2021-10-19",17.7219,17.7219,17.5923,17.6442,29300.0],["2021-10-20",17.6355,17.8515,17.5577,17.791,76100.0],["2021-10-21",17.7133,17.912,17.6442,17.7392,69100.0],["2021-10-22",17.7997,17.8688,17.5577,17.6009,55000.0],["2021-10-25",17.5923,17.7651,17.5405,17.6096,85600.0],["2021-10-26",17.6096,17.912,17.4109,17.696,79300.0],["2021-10-27",17.6269,17.6874,17.48,17.4973,57800.0],["2021-10-28",17.6182,17.7997,17.5664,17.7651,60700.0],["2021-10-29",17.6787,17.8429,17.5837,17.7824,87600.0],["2021-11-01",17.8429,18.3786,17.8256,18.2922,119900.0],["2021-11-02",18.3959,18.4477,18.1626,18.2404,98700.0],["2021-11-03",18.249,18.6637,18.1021,18.6205,103400.0],["2021-11-04",17.6441,17.6441,16.711,17.4886,280600.0],["2021-11-05",17.6701,18.0935,17.5577,17.8861,101000.0],["2021-11-08",18.0416,18.0416,17.6614,17.8256,73400.0],["2021-11-09",17.7478,17.8775,17.6096,17.8515,157100.0],["2021-11-10",17.791,17.9206,17.6787,17.817,71500.0],["2021-11-11",18.1453,18.3008,17.9984,18.2663,101800.0],["2021-11-12",18.3268,18.6378,18.2144,18.586,60600.0],["2021-11-15",18.5514,18.5514,17.9379,18.0762,89100.0],["2021-11-16",18.0589,18.0589,17.6873,17.8861,55800.0],["2021-11-17",17.817,17.817,17.5145,17.7306,160100.0],["2021-11-18",17.6701,17.8256,17.6355,17.817,91300.0],["2021-11-19",17.6528,17.8515,17.5923,17.7046,92400.0],["2021-11-22",17.817,18.128,17.5923,17.7133,141300.0],["2021-11-23",17.6874,17.8083,17.6269,17.7133,74500.0],["2021-11-24",17.6269,17.791,17.5837,17.7306,52100.0],["2021-11-26",17.2985,17.7306,17.1516,17.6873,145000.0],["2021-11-29",17.7565,17.791,17.4281,17.5318,128400.0],["2021-11-30",17.359,17.359,16.7542,16.8319,202400.0],["2021-12-01",17.2121,17.4281,16.5554,16.5554,163000.0],["2021-12-02",16.6505,17.0134,16.5814,16.9097,94900.0],["2021-12-03",16.8444,16.975,16.6356,16.8357,77400.0],["2021-12-06",17.0794,17.3056,16.914,17.1316,83700.0],["2021-12-07",17.2273,17.4013,17.1316,17.3578,55200.0],["2021-12-08",17.3578,17.6275,17.323,17.6188,52100.0],["2021-12-09",17.4622,17.5927,17.3578,17.4535,57900.0],["2021-12-10",17.5666,17.6536,17.3839,17.4187,67100.0],["2021-12-13",17.2708,17.3578,16.9489,16.9663,77900.0],["2021-12-14",16.8531,17.0881,16.5138,16.5486,147100.0],["2021-12-15",16.5834,17.3143,16.5138,17.2795,212500.0],["2021-12-16",17.3578,17.5666,17.0881,17.1055,91700.0],["2021-12-17",17.0881,17.4274,16.653,16.653,349600.0],["2021-12-20",16.5225,16.6617,16.1223,16.5747,159500.0],["2021-12-21",16.6965,16.8618,16.6617,16.8357,130300.0],["2021-12-22",16.8967,17.1055,16.8183,17.0446,77200.0],["2021-12-23",17.1751,17.2447,17.0533,17.1316,80700.0],["2021-12-27",17.0968,17.4187,17.0011,17.3578,76500.0],["2021-12-28",17.2882,17.5492,17.2882,17.4448,48700.0],["2021-12-29",17.3578,17.671,17.3578,17.6362,46300.0],["2021-12-30",17.584,17.671,17.4187,17.4274,45600.0],["2021-12-31",17.3491,17.5492,17.2534,17.41,73200.0],["2022-01-03",17.4796,17.671,17.0185,17.1751,227500.0],["2022-01-04",17.3056,17.8363,17.3056,17.5318,76500.0],["2022-01-05",17.5579,17.6188,17.1577,17.2969,85100.0],["2022-01-06",17.236,17.4535,17.2012,17.2621,50900.0],["2022-01-07",17.2012,17.2186,16.9141,16.9489,57600.0],["2022-01-10",16.8618,16.8966,16.6095,16.8096,52300.0],["2022-01-11",16.8444,16.8966,16.5312,16.7922,135700.0],["2022-01-12",16.9053,16.9053,16.5051,16.5138,56600.0],["2022-01-13",16.6269,16.8792,16.6269,16.6878,35300.0],["2022-01-14",16.5312,16.7748,16.4877,16.7313,69200.0],["2022-01-18",16.6269,16.74,16.5138,16.5921,84700.0],["2022-01-19",16.6008,16.7835,16.4529,16.566,55000.0],["2022-01-20",16.7139,16.7313,15.9048,16.0266,92100.0],["2022-01-21",15.8874,16.4268,15.783,15.8352,131600.0],["2022-01-24",15.6525,16.2354,15.4958,16.1919,97200.0],["2022-01-25",15.9048,15.957,15.4436,15.7482,55000.0],["2022-01-26",15.9396,16.0701,15.2087,15.4697,96600.0],["2022-01-27",15.6873,15.9309,15.2261,15.4088,65200.0],["2022-01-28",15.3392,15.4001,14.9912,15.3914,48100.0],["2022-01-31",15.2087,15.7308,15.2087,15.7221,110300.0],["2022-02-01",15.6612,15.8526,15.3566,15.6003,75500.0],["2022-02-02",15.6612,15.7569,15.2261,15.2783,72000.0],["2022-02-03",15.1565,15.2696,14.7824,14.8346,50000.0],["2022-02-04",14.678,14.7824,14.3996,14.5649,66800.0],["2022-02-07",14.4344,14.504,14.2691,14.3126,60200.0],["2022-02-08",14.3561,14.6258,14.3561,14.5475,61900.0],["2022-02-09",14.5997,14.6606,14.2865,14.3996,54400.0],["2022-02-10",14.3561,14.6345,14.2604,14.3387,96600.0],["2022-02-11",14.2691,14.5649,14.2691,14.4344,80400.0],["2022-02-14",14.5562,14.8259,14.3039,14.6432,106400.0],["2022-02-15",14.8172,14.9912,14.7911,14.8694,47100.0],["2022-02-16",14.7998,14.8781,14.6606,14.8085,169400.0],["2022-02-17",14.7911,14.9564,14.765,14.8955,61300.0],["2022-02-18",14.7998,15.1391,14.7998,15.0434,68100.0],["2022-02-22",15.0434,15.0869,14.7476,14.8259,93100.0],["2022-02-23",14.8259,14.8781,14.4692,14.5475,89600.0],["2022-02-24",14.417,14.417,13.921,14.2168,83500.0],["2022-02-25",14.3126,14.6693,14.2691,14.6084,54000.0],["2022-02-28",14.4605,14.591,14.2778,14.4605,91100.0],["2022-03-01",14.33,14.4083,13.7644,13.8427,118600.0],["2022-03-02",13.9819,14.4257,13.9819,14.2691,101700.0],["2022-03-03",14.4083,14.4953,14.3039,14.4692,65000.0],["2022-03-04",14.3561,14.4692,14.2081,14.4431,112600.0],["2022-03-07",14.5214,14.591,14.3039,14.33,272700.0],["2022-03-08",14.3126,14.3126,13.8166,13.9384,104000.0],["2022-03-09",14.1385,14.3561,14.0167,14.2778,83600.0],["2022-03-10",14.2691,15.2522,14.1907,15.0347,129900.0],["2022-03-11",15.0434,15.7656,15.0434,15.5829,142100.0],["2022-03-14",15.7482,16.1484,15.6351,15.9048,150200.0],["2022-03-15",16.0614,16.2615,15.8787,16.1745,161800.0],["2022-03-16",16.433,16.8187,16.3366,16.7573,164200.0],["2022-03-17",16.8625,17.4585,16.7836,17.3533,180200.0],["2022-03-18",18.1333,18.1333,17.3796,17.4935,866800.0],["2022-03-21",17.7214,18.0457,17.3884,17.9317,103500.0],["2022-03-22",17.9142,18.1421,17.4409,17.5373,373200.0],["2022-03-23",17.3445,17.8879,17.2919,17.7477,133300.0],["2022-03-24",17.7652,18.2648,17.7389,18.1859,102000.0],["2022-03-25",18.2122,18.4401,18.1246,18.2911,109200.0],["2022-03-28",18.1333,18.405,17.8529,18.1421,125700.0],["2022-03-29",18.2297,18.7731,18.2297,18.6592,125900.0],["2022-03-30",18.6066,18.8783,18.5014,18.8082,99400.0],["2022-03-31",18.6592,19.001,18.6416,18.9309,156300.0],["2022-04-01",18.8783,19.0623,18.4839,18.6679,92600.0],["2022-04-04",18.6679,18.8607,18.405,18.7994,73900.0],["2022-04-05",18.8607,19.0448,18.4225,18.4313,99800.0],["2022-04-06",18.2473,18.4401,18.1508,18.2911,78200.0],["2022-04-07",18.1859,18.4839,18.0895,18.3612,75900.0],["2022-04-08",18.2998,18.554,18.107,18.1508,66100.0],["2022-04-11",18.1859,18.3875,18.0457,18.0983,77400.0],["2022-04-12",18.107,18.4576,18.107,18.2297,74200.0],["2022-04-13",18.1947,18.5102,18.1947,18.4225,75900.0],["2022-04-14",18.5102,18.5189,18.3086,18.3261,70400.0],["2022-04-18",18.256,18.5452,18.2297,18.3261,75700.0],["2022-04-19",18.3612,19.2201,18.3612,19.1149,248800.0],["2022-04-20",19.2288,19.9037,19.2288,19.8423,168000.0],["2022-04-21",19.9388,20.0264,19.5619,19.5707,149300.0],["2022-04-22",19.3866,19.4655,18.7468,18.7731,87800.0],["2022-04-25",18.5715,19.1237,18.0281,19.0273,132300.0],["2022-04-26",18.9221,19.0536,18.4926,18.7293,129900.0],["2022-04-27",18.7994,19.036,18.5891,18.7468,112900.0],["2022-04-28",18.9484,19.299,18.703,19.1938,113600.0],["2022-04-29",19.0974,19.5707,19.0974,19.2201,144500.0],["2022-05-02",19.1412,19.3515,18.5715,18.7994,148300.0],["2022-05-03",18.703,19.1149,18.6416,18.8169,124500.0],["2022-05-04",18.9046,19.4041,18.7643,19.3515,80700.0],["2022-05-05",19.4655,20.5347,19.0886,19.5356,160700.0],["2022-05-06",19.5882,20.675,19.5444,20.6224,243600.0],["2022-05-09",20.6224,21.2183,20.1403,20.3857,278100.0],["2022-05-10",20.6487,20.7714,19.7898,20.0176,133900.0],["2022-05-11",20.1579,20.5961,20.0089,20.228,131300.0],["2022-05-12",20.2806,20.675,20.0439,20.6311,314100.0],["2022-05-13",20.6048,21.1219,20.4909,20.6224,158000.0],["2022-05-16",20.6399,21.5514,20.6399,21.1658,136600.0],["2022-05-17",21.49,21.9984,21.4112,21.7179,153300.0],["2022-05-18",21.3936,21.5952,20.2718,20.5698,266500.0],["2022-05-19",20.4033,20.7275,19.9212,19.9388,231300.0],["2022-05-20",20.079,20.2543,19.3603,19.8423,535800.0],["2022-05-23",20.0702,20.5523,19.8423,20.4471,219100.0],["2022-05-24",20.3857,20.3857,19.8599,20.1842,100900.0],["2022-05-25",20.1491,20.5523,19.9826,20.4646,111400.0],["2022-05-26",20.7013,21.0869,20.6487,20.9028,69200.0],["2022-05-27",21.1219,21.2534,20.9028,21.2446,60200.0],["2022-05-31",20.9554,21.2885,20.675,20.859,110000.0],["2022-06-01",21.3586,21.9282,20.9992,21.788,136700.0],["2022-06-02",21.9984,22.0948,21.6303,22.0159,117300.0],["2022-06-03",22.0948,22.1211,21.8844,21.9808,81700.0],["2022-06-06",22.1386,22.3928,21.788,21.9545,266800.0],["2022-06-07",21.9458,22.2701,21.8406,22.2087,200200.0],["2022-06-08",22.0772,22.0772,21.5076,21.6916,74900.0],["2022-06-09",21.6566,22.0247,21.5864,21.7793,117600.0],["2022-06-10",21.4375,21.4725,20.7889,20.9028,106500.0],["2022-06-13",20.4646,20.5523,20.0877,20.412,151500.0],["2022-06-14",20.3069,20.5172,20.0001,20.2192,113300.0],["2022-06-15",20.4559,20.561,19.8073,20.0176,105600.0],["2022-06-16",19.6077,19.9163,19.1933,19.6958,280400.0],["2022-06-17",19.9691,19.9691,19.3432,19.4049,232200.0],["2022-06-21",19.6606,19.8281,19.352,19.4842,129800.0],["2022-06-22",19.2374,19.3167,18.9288,19.2462,241100.0],["2022-06-23",19.4137,19.4137,18.6819,19.1051,104500.0],["2022-06-24",19.1404,19.9691,19.1404,19.9515,584000.0],["2022-06-27",20.1543,20.5069,19.9515,20.2072,87300.0],["2022-06-28",20.3923,20.3923,19.5195,19.5548,121300.0],["2022-06-29",19.7487,20.1102,19.4402,20.0397,85700.0],["2022-06-30",19.7487,20.3042,19.5107,20.0397,119200.0],["2022-07-01",19.8722,20.1984,19.8281,20.0132,80600.0],["2022-07-05",19.784,19.9868,19.3255,19.9603,156800.0],["2022-07-06",19.8545,19.9251,18.9553,19.4225,110100.0],["2022-07-07",19.4842,19.9515,19.4842,19.6077,86300.0],["2022-07-08",19.6782,20.0749,19.1316,19.5724,90600.0],["2022-07-11",19.5724,19.7399,19.0787,19.2021,80000.0],["2022-07-12",19.2462,19.8281,19.0787,19.4754,86700.0],["2022-07-13",19.3784,19.449,18.9641,19.1757,167700.0],["2022-07-14",18.9905,19.1404,18.7525,19.0699,70100.0],["2022-07-15",19.4049,19.546,19.0258,19.4137,72300.0],["2022-07-18",19.5636,19.6606,19.0346,19.1228,80800.0],["2022-07-19",19.2726,20.0573,19.2726,19.9162,139800.0],["2022-07-20",20.0838,20.3835,19.8281,20.2865,101800.0],["2022-07-21",20.0132,20.2954,19.9515,20.2954,87800.0],["2022-07-22",20.4276,20.4981,19.7928,20.0661,76900.0],["2022-07-25",20.1719,20.41,20.022,20.3835,60800.0],["2022-07-26",20.1543,20.5775,20.1543,20.551,55900.0],["2022-07-27",20.7274,21.3798,20.4364,21.3269,94500.0],["2022-07-28",21.3621,21.4239,21.0183,21.3533,54500.0],["2022-07-29",21.2563,21.609,21.1858,21.4503,95700.0],["2022-08-01",21.2475,22.1115,21.2475,21.706,215600.0],["2022-08-02",21.3533,21.5649,19.4137,19.4137,116300.0],["2022-08-03",19.7576,19.9162,19.2638,19.7576,126100.0],["2022-08-04",19.881,19.881,18.9729,19.0082,135500.0],["2022-08-05",18.92,19.1933,18.7966,19.0522,86900.0],["2022-08-08",19.1492,19.3608,18.8495,19.0346,124600.0],["2022-08-09",18.9464,19.0611,18.1706,18.3117,212800.0],["2022-08-10",18.629,18.7966,18.4704,18.5321,202800.0],["2022-08-11",18.8318,18.9112,18.585,18.8847,275800.0],["2022-08-12",18.9817,19.3079,18.8671,19.1845,85600.0],["2022-08-15",18.9817,19.4842,18.92,19.3696,96500.0],["2022-08-16",19.2815,19.4225,19.0963,19.1757,91100.0],["2022-08-17",19.1051,19.2815,18.8142,19.1051,68900.0],["2022-08-18",19.1845,19.3432,18.9641,19.1051,86400.0],["2022-08-19",19.0434,19.352,18.7437,19.3167,388100.0],["2022-08-22",19.2197,19.2197,18.5673,18.6379,79600.0],["2022-08-23",18.5762,18.9464,18.5144,18.8142,67700.0],["2022-08-24",18.6996,18.7437,18.4439,18.5585,59400.0],["2022-08-25",18.5409,18.8935,18.5409,18.8935,69500.0],["2022-08-26",18.9376,18.9376,17.9678,18.0207,55000.0],["2022-08-29",17.7915,17.9678,17.5975,17.7915,163700.0],["2022-08-30",17.765,17.765,17.3771,17.4829,140600.0],["2022-08-31",17.4477,17.4917,17.0068,17.0333,141500.0],["2022-09-01",16.8658,16.8834,16.4514,16.6013,120100.0],["2022-09-02",16.8481,16.9804,16.3368,16.4955,79500.0],["2022-09-06",16.7423,16.7423,16.1869,16.3632,101100.0],["2022-09-07",16.4514,16.7864,16.3456,16.7247,86200.0],["2022-09-08",16.6806,16.6806,16.3809,16.4514,62600.0],["2022-09-09",16.5484,16.7952,16.469,16.5219,66600.0],["2022-09-12",16.6806,16.8217,16.5307,16.8129,93300.0],["2022-09-13",16.2846,16.4533,16.0182,16.107,87500.0],["2022-09-14",16.1691,16.4089,15.6719,15.8406,79200.0],["2022-09-15",15.814,15.9205,15.6275,15.7518,71900.0],["2022-09-16",15.4765,15.6985,15.1835,15.6364,254200.0],["2022-09-19",15.6364,16.107,15.6364,15.8495,84500.0],["2022-09-20",15.663,15.7163,15.3878,15.5565,190500.0],["2022-09-21",15.6453,15.8051,15.3611,15.4854,108900.0],["2022-09-22",15.3522,15.37,15.0947,15.1569,108700.0],["2022-09-23",14.9793,15.0326,14.6774,14.926,85300.0],["2022-09-26",14.8905,15.077,14.6774,14.8994,78900.0],["2022-09-27",14.9349,15.1747,14.6153,14.6419,81900.0],["2022-09-28",14.8195,15.2368,14.6952,15.0415,82700.0],["2022-09-29",14.9083,14.9083,14.5265,14.8816,68300.0],["2022-09-30",14.8994,15.1125,14.6064,14.6241,120800.0],["2022-10-03",14.6863,14.9793,14.6419,14.8106,77100.0],["2022-10-04",15.0415,15.2812,14.8728,15.1747,65900.0],["2022-10-05",14.9349,15.2279,14.9172,15.0415,57100.0],["2022-10-06",14.9971,15.077,14.7751,14.8905,58000.0],["2022-10-07",14.7573,14.7573,14.2778,14.4732,77900.0],["2022-10-10",14.4199,14.7573,14.34,14.6863,69600.0],["2022-10-11",14.6685,14.9793,14.6064,14.9527,117700.0],["2022-10-12",14.9438,15.0237,14.8195,14.9971,74600.0],["2022-10-13",14.7662,15.5742,14.4998,15.5209,109300.0],["2022-10-14",15.6985,15.6985,15.1125,15.148,82500.0],["2022-10-17",15.6009,15.7962,15.4677,15.6541,109900.0],["2022-10-18",15.956,15.956,15.4677,15.6541,94300.0],["2022-10-19",15.5387,15.5742,15.1125,15.5387,97500.0],["2022-10-20",15.4321,15.6808,15.299,15.4588,72400.0],["2022-10-21",15.6097,15.8495,15.3878,15.6453,84700.0],["2022-10-24",15.6186,15.8495,15.4055,15.734,90200.0],["2022-10-25",15.8051,16.2668,15.6097,16.0004,108800.0],["2022-10-26",16.1247,16.4799,15.6808,15.9827,115700.0],["2022-10-27",16.8706,18.3623,16.8706,17.4122,141100.0],["2022-10-28",17.4122,17.8296,16.2668,17.7141,190000.0],["2022-10-31",17.7585,18.1137,17.5898,18.016,179100.0],["2022-11-01",18.1847,18.4422,17.6253,18.4067,149900.0],["2022-11-02",18.3268,18.682,17.8296,17.9272,133500.0],["2022-11-03",17.8739,18.4422,17.6608,18.2646,107300.0],["2022-11-04",18.4245,18.7619,18.2735,18.6642,127900.0],["2022-11-07",18.6109,18.8862,18.5221,18.6997,104500.0],["2022-11-08",18.8418,18.8418,18.3357,18.4777,141600.0],["2022-11-09",18.3357,18.531,18.0426,18.1581,79100.0],["2022-11-10",18.7441,19.2058,18.602,19.0815,135500.0],["2022-11-11",19.2236,19.5077,18.8951,19.0016,106800.0],["2022-11-14",18.8684,19.4189,18.602,19.1437,125000.0],["2022-11-15",19.268,19.7741,19.268,19.4633,117000.0],["2022-11-16",19.0016,19.632,19.0016,19.4189,84800.0],["2022-11-17",19.3035,19.4012,19.0726,19.3834,100000.0],["2022-11-18",19.712,19.9162,19.2502,19.8718,394900.0],["2022-11-21",19.9961,20.2802,19.7563,19.9162,105200.0],["2022-11-22",19.9606,20.3157,19.9162,19.9694,232900.0],["2022-11-23",19.8895,19.9872,19.5965,19.8096,107700.0],["2022-11-25",19.9517,20.0494,19.854,19.9694,39900.0],["2022-11-28",19.9073,20.2358,19.8185,19.9339,102100.0],["2022-11-29",19.8895,20.147,19.7741,20.1026,83500.0],["2022-11-30",20.2092,20.7331,19.9428,20.7242,211300.0],["2022-12-01",20.8663,20.9728,20.5466,20.9195,131400.0],["2022-12-02",20.8258,20.9776,20.6739,20.799,113100.0],["2022-12-05",20.7454,20.7543,20.1738,20.7454,170600.0],["2022-12-06",20.8436,21.2455,20.5311,20.6739,139000.0],["2022-12-07",20.7097,20.9329,20.2274,20.2899,223100.0],["2022-12-08",20.54,21.5402,20.2364,21.1026,304600.0],["2022-12-09",21.0758,21.4777,20.7007,20.7186,125200.0],["2022-12-12",20.924,21.1562,20.6561,20.9508,118800.0],["2022-12-13",21.433,21.6652,21.0847,21.2276,254500.0],["2022-12-14",21.2544,21.3527,20.665,20.8079,191300.0],["2022-12-15",20.7365,20.7543,20.2721,20.3703,305900.0],["2022-12-16",20.156,20.2453,19.7273,20.0756,1121400.0],["2022-12-19",20.0845,20.5936,20.0667,20.3703,188900.0],["2022-12-20",20.2899,20.4864,20.2274,20.2721,158500.0],["2022-12-21",20.54,20.7722,20.3882,20.7097,291000.0],["2022-12-22",20.6204,20.799,20.3882,20.7632,295400.0],["2022-12-23",20.79,20.924,20.6382,20.6472,113400.0],["2022-12-27",20.79,20.79,20.2721,20.3435,152300.0],["2022-12-28",20.406,20.5936,19.8791,19.8881,93500.0],["2022-12-29",20.0756,20.2899,20.0488,20.1917,79800.0],["2022-12-30",20.031,20.0667,19.763,19.8523,92800.0],["2023-01-03",20.0667,20.3614,19.7809,20.0488,130100.0],["2023-01-04",20.1917,20.6114,20.1738,20.3078,124900.0],["2023-01-05",20.1203,20.1203,19.6916,19.6916,105800.0],["2023-01-06",19.7898,20.4239,19.7898,20.2899,173800.0],["2023-01-09",20.406,21.0133,20.406,20.8347,110600.0],["2023-01-10",20.7632,21.2812,20.6739,21.1919,123200.0],["2023-01-11",21.1919,21.3794,21.0401,21.3348,84200.0],["2023-01-12",21.308,21.7456,21.1562,21.7277,100300.0],["2023-01-13",21.567,22.1743,21.5313,22.1028,108400.0],["2023-01-17",22.1475,22.4243,21.7992,21.8349,175500.0],["2023-01-18",21.8617,21.8617,21.0133,21.0222,93100.0],["2023-01-19",20.8258,21.2723,20.6472,21.1473,78800.0],["2023-01-20",21.2901,21.433,21.0044,21.3259,107900.0],["2023-01-23",21.2098,21.2098,20.8436,21.1651,117000.0],["2023-01-24",21.1383,21.3973,20.7454,20.8436,86800.0],["2023-01-25",20.5936,20.9061,20.3792,20.9061,120400.0],["2023-01-26",21.0044,21.4509,20.9865,21.4241,74500.0],["2023-01-27",21.3169,21.3259,21.1205,21.174,80900.0],["2023-01-30",20.9865,21.1919,20.9865,21.0401,61000.0],["2023-01-31",21.0758,21.7099,21.0758,21.5045,169700.0],["2023-02-01",21.433,21.7992,21.1205,21.4777,199700.0],["2023-02-02",21.433,21.6206,21.308,21.6206,154100.0],["2023-02-03",21.5223,21.8885,21.5223,21.7724,168500.0],["2023-02-06",21.7099,21.9153,21.5223,21.8974,104000.0],["2023-02-07",21.7456,22.2636,21.6027,21.9421,200000.0],["2023-02-08",21.7367,21.7813,21.0937,21.2276,102600.0],["2023-02-09",21.3973,21.5045,20.7365,20.8704,151200.0],["2023-02-10",20.8347,21.049,20.7365,20.9954,87100.0],["2023-02-13",20.9508,21.3259,20.8168,21.2812,86300.0],["2023-02-14",21.2276,21.5491,21.1026,21.3348,134300.0],["2023-02-15",21.2008,21.7992,21.1294,21.7099,125800.0],["2023-02-16",21.3973,21.8885,21.3705,21.7367,90400.0],["2023-02-17",21.8885,22.076,21.7367,22.0314,151900.0],["2023-02-21",21.8438,21.8974,21.3794,21.5402,135300.0],["2023-02-22",21.5402,21.8349,21.442,21.4777,153500.0],["2023-02-23",21.567,21.826,21.2723,21.817,108700.0],["2023-02-24",21.5134,22.0046,21.4598,21.9867,118400.0],["2023-02-27",22.1207,22.8262,22.0224,22.719,161400.0],["2023-02-28",22.8083,23.6567,22.7279,23.0762,313100.0],["2023-03-01",20.8168,21.7099,18.3252,19.5308,622400.0],["2023-03-02",19.0754,19.0843,17.968,18.5128,478600.0],["2023-03-03",18.6557,19.2629,18.4503,18.9772,360600.0],["2023-03-06",18.9057,18.9057,18.3252,18.4949,493500.0],["2023-03-07",18.5753,19.5219,18.4949,19.3255,243200.0],["2023-03-08",19.388,19.388,18.6735,18.8164,139700.0],["2023-03-09",18.9414,19.0665,18.6378,18.7182,159200.0],["2023-03-10",18.5842,18.7003,18.1377,18.3252,223500.0],["2023-03-13",17.9948,18.3163,17.5929,17.6197,186700.0],["2023-03-14",18.0216,18.4235,17.9144,18.1288,190000.0],["2023-03-15",17.7287,18.0164,17.5309,17.8636,181300.0],["2023-03-16",17.6568,18.1512,17.5399,17.9535,173900.0],["2023-03-17",17.9355,17.9355,17.486,17.7377,796700.0],["2023-03-20",17.9355,18.4839,17.9355,18.2052,131200.0],["2023-03-21",18.4929,19.0323,18.4299,18.5378,284300.0],["2023-03-22",18.5378,18.8705,18.2951,18.3131,109400.0],["2023-03-23",18.358,18.7806,18.1153,18.3041,126700.0],["2023-03-24",18.1512,18.6187,18.0973,18.4749,165400.0],["2023-03-27",18.6097,18.9334,18.5468,18.8435,106600.0],["2023-03-28",18.8795,19.311,18.8795,19.2481,128900.0],["2023-03-29",19.3739,19.4368,18.9963,19.1132,94100.0],["2023-03-30",19.1851,19.302,19.0503,19.2031,173800.0],["2023-03-31",19.302,19.5088,19.0862,19.266,239900.0],["2023-04-03",19.275,19.32,18.9064,19.2301,140900.0],["2023-04-04",19.284,19.293,18.4839,18.6367,111200.0],["2023-04-05",18.5198,18.5558,18.2232,18.4569,150900.0],["2023-04-06",18.5198,18.5198,17.9804,18.1333,111200.0],["2023-04-10",18.0883,18.5198,18.0793,18.4659,122900.0],["2023-04-11",18.5558,18.6277,18.2501,18.2681,262400.0],["2023-04-12",18.4299,18.7266,18.2861,18.358,95300.0],["2023-04-13",18.376,18.412,18.1423,18.376,68900.0],["2023-04-14",18.412,18.5918,18.0883,18.2681,78200.0],["2023-04-17",18.2591,18.2861,17.9175,18.1063,61800.0],["2023-04-18",18.1872,18.1962,17.8995,18.0164,71000.0],["2023-04-19",18.0344,18.2142,17.9265,18.1153,67400.0],["2023-04-20",17.9984,18.3041,17.9984,18.2681,86700.0],["2023-04-21",18.34,18.34,18.0254,18.1243,79100.0],["2023-04-24",18.0703,18.2142,17.8815,17.9355,327300.0],["2023-04-25",17.8725,17.8905,17.2702,17.2792,114200.0],["2023-04-26",17.1264,17.3511,16.7578,16.8926,98000.0],["2023-04-27",16.9376,17.0904,16.7488,16.9825,102300.0],["2023-04-28",16.7038,17.2972,16.7038,17.0365,157400.0],["2023-05-01",17.0814,17.468,17.0005,17.1174,122100.0],["2023-05-02",17.1803,17.2612,16.6858,16.8477,134100.0],["2023-05-03",16.9286,17.2342,16.7937,16.9286,141400.0],["2023-05-04",16.8297,16.9016,16.2633,16.551,229600.0],["2023-05-05",16.8836,17.432,16.8836,17.4141,134900.0],["2023-05-08",17.3871,17.5039,16.8387,17.0994,83600.0],["2023-05-09",17.0814,17.2612,17.0095,17.1084,91100.0],["2023-05-10",17.2342,17.3241,16.6858,17.0005,107200.0],["2023-05-11",16.8297,17.0904,16.8297,17.0814,70100.0],["2023-05-12",17.0904,17.2612,16.9735,17.1084,57000.0],["2023-05-15",17.1264,17.2792,17.0365,17.1354,67200.0],["2023-05-16",17.0994,17.1803,16.9735,17.0275,65100.0],["2023-05-17",17.0814,17.423,17.0365,17.3871,113500.0],["2023-05-18",17.3781,17.6748,17.2522,17.6568,367800.0],["2023-05-19",17.8456,17.9355,17.5579,17.7467,86100.0],["2023-05-22",17.8366,17.9445,17.6298,17.8366,75900.0],["2023-05-23",17.7737,17.9445,17.6388,17.8815,82500.0],["2023-05-24",17.7826,17.7826,17.5489,17.6748,75800.0],["2023-05-25",17.6028,17.6298,17.1893,17.423,66200.0],["2023-05-26",17.414,17.5489,17.3691,17.459,53800.0],["2023-05-30",17.5399,17.5669,17.0814,17.1713,111600.0],["2023-05-31",17.1354,17.1354,16.7757,16.8117,124200.0],["2023-06-01",16.8656,17.1174,16.6858,17.1084,79100.0],["2023-06-02",17.486,17.9445,17.3691,17.8815,168100.0],["2023-06-05",17.6658,17.6658,16.9825,17.495,100500.0],["2023-06-06",17.468,18.0254,17.3961,17.8905,112600.0],["2023-06-07",18.0524,18.6187,18.0524,18.4929,137800.0],["2023-06-08",18.5558,18.5828,18.1692,18.4569,114700.0],["2023-06-09",18.5019,18.5558,18.1872,18.376,116100.0],["2023-06-12",18.421,18.421,18.1872,18.2142,136700.0],["2023-06-13",18.2232,18.4839,17.9175,17.9355,199900.0],["2023-06-14",17.9984,18.0883,17.5579,17.5759,186000.0],["2023-06-15",17.4899,18.0511,17.4899,18.0421,187600.0],["2023-06-16",18.1779,18.2865,17.7434,18.1688,754400.0],["2023-06-20",17.9697,18.2231,17.7886,18.0964,121400.0],["2023-06-21",18.0602,18.0602,17.7343,17.7524,104200.0],["2023-06-22",17.7615,17.7615,17.4356,17.7433,101500.0],["2023-06-23",17.4537,17.6981,17.2002,17.2364,317900.0],["2023-06-26",17.2364,17.5261,17.2364,17.336,111800.0],["2023-06-27",17.4174,17.68,17.2364,17.517,71900.0],["2023-06-28",17.508,17.508,17.2726,17.4084,57500.0],["2023-06-29",17.3993,17.7796,17.3993,17.6619,55700.0],["2023-06-30",17.7977,17.7977,17.5804,17.5894,84500.0],["2023-07-03",17.4808,17.8248,17.4808,17.8158,34700.0],["2023-07-05",17.7252,17.7252,17.2726,17.4537,99600.0],["2023-07-06",17.3903,17.5442,17.2454,17.4989,87100.0],["2023-07-07",17.4808,17.9063,17.4808,17.6166,114800.0],["2023-07-10",17.5351,17.7343,17.4899,17.7252,65100.0],["2023-07-11",17.7343,17.9244,17.6166,17.7886,78800.0],["2023-07-12",18.0874,18.1417,17.9063,17.9244,96400.0],["2023-07-13",17.8791,17.9516,17.4446,17.5442,111000.0],["2023-07-14",17.4808,17.5895,17.3088,17.5351,65100.0],["2023-07-17",17.4808,17.689,17.4084,17.5804,81700.0],["2023-07-18",17.5532,17.8882,17.5261,17.8791,75900.0],["2023-07-19",17.8882,17.9063,17.6438,17.861,75400.0],["2023-07-20",17.9516,17.9516,17.6438,17.9335,70000.0],["2023-07-21",17.9968,17.9968,17.7977,17.8791,81300.0],["2023-07-24",17.8791,18.0874,17.7252,18.0692,60900.0],["2023-07-25",17.9968,18.368,17.9968,18.2865,76600.0],["2023-07-26",18.2413,18.4314,18.1055,18.1688,78400.0],["2023-07-27",18.1869,18.2141,17.9153,17.9787,90500.0],["2023-07-28",18.0692,18.1688,17.7796,17.7977,58500.0],["2023-07-31",17.7615,18.0059,17.6709,17.7524,90600.0],["2023-08-01",17.6528,17.9878,17.5261,17.9335,88300.0],["2023-08-02",17.7433,17.8701,17.6709,17.7615,47100.0],["2023-08-03",17.1368,17.7705,15.7699,16.992,119000.0],["2023-08-04",17.1006,17.1821,16.6932,16.7838,74600.0],["2023-08-07",16.7657,16.9558,16.6208,16.7294,103000.0],["2023-08-08",16.5393,17.1097,16.476,16.7566,68600.0],["2023-08-09",16.8562,17.4446,16.6661,17.2817,92600.0],["2023-08-10",17.3088,17.4899,17.1097,17.2817,105700.0],["2023-08-11",17.2364,17.4084,17.2002,17.2183,290800.0],["2023-08-14",17.2002,17.2454,16.9558,17.0463,95800.0],["2023-08-15",17.0101,17.345,16.8652,17.1459,58400.0],["2023-08-16",17.1278,17.3088,16.7476,16.7566,67000.0],["2023-08-17",16.7566,17.1187,16.7566,17.0644,72600.0],["2023-08-18",16.9195,17.2636,16.8924,17.1821,180000.0],["2023-08-21",17.1459,17.1459,16.7657,16.9105,60700.0],["2023-08-22",16.9829,17.0372,16.6842,16.8019,64100.0],["2023-08-23",16.82,16.8381,16.6208,16.7475,67100.0],["2023-08-24",16.6751,16.9105,16.5393,16.6208,80700.0],["2023-08-25",16.648,16.7928,16.476,16.7113,63500.0],["2023-08-28",16.7385,17.0916,16.7385,16.9377,115500.0],["2023-08-29",16.8381,16.9558,16.7475,16.9195,83800.0],["2023-08-30",16.8471,17.1368,16.8471,17.0734,64300.0],["2023-08-31",17.1368,17.508,16.992,17.0282,188300.0],["2023-09-01",17.1459,17.336,17.1278,17.2817,99200.0],["2023-09-05",17.1097,17.1097,16.3673,16.6299,340800.0],["2023-09-06",16.648,16.8743,16.5212,16.5937,110400.0],["2023-09-07",16.476,16.648,15.9871,16.2044,191100.0],["2023-09-08",16.1772,16.2315,16.0233,16.1139,123900.0],["2023-09-11",16.1139,16.2315,15.9328,16.0595,105000.0],["2023-09-12",16.1006,16.1827,15.7813,15.8087,105900.0],["2023-09-13",15.8725,16.1006,15.6901,15.9729,122000.0],["2023-09-14",16.1371,16.4016,16.1188,16.3925,97300.0],["2023-09-15",16.2739,16.4746,15.9911,16.1827,1506400.0],["2023-09-18",16.3469,16.6388,16.2739,16.4564,148000.0],["2023-09-19",16.4016,16.5202,16.1918,16.4016,287900.0],["2023-09-20",16.4928,16.6662,16.429,16.4746,121400.0],["2023-09-21",16.3743,16.5202,16.2465,16.429,93400.0],["2023-09-22",16.5385,16.6388,16.4928,16.5202,83900.0],["2023-09-25",16.4107,16.6114,16.2283,16.3925,165100.0],["2023-09-26",16.3469,16.5476,16.2192,16.2557,129000.0],["2023-09-27",16.3651,16.6114,16.3195,16.5658,92500.0],["2023-09-28",16.6206,16.8304,16.5567,16.6023,196100.0],["2023-09-29",16.7391,16.7574,16.2739,16.356,137900.0],["2023-10-02",16.2283,16.4199,16.0915,16.4107,144200.0],["2023-10-03",16.4199,16.429,16.1371,16.1462,105200.0],["2023-10-04",16.1918,16.2374,15.7813,16.0732,140100.0],["2023-10-05",16.0823,16.1188,15.6901,15.8999,152600.0],["2023-10-06",15.9455,16.0641,15.6262,15.9911,112100.0],["2023-10-09",15.8269,16.1918,15.7539,16.055,116200.0],["2023-10-10",16.0823,16.2009,15.9911,16.0094,118700.0],["2023-10-11",16.1006,16.3195,16.0732,16.3195,149700.0],["2023-10-12",16.356,16.356,15.8725,16.0276,130800.0],["2023-10-13",16.1462,16.2283,15.5989,15.6354,131700.0],["2023-10-16",15.8452,15.9364,15.7631,15.836,109800.0],["2023-10-17",15.7448,16.0185,15.7448,15.909,198900.0],["2023-10-18",15.7722,15.9181,15.6354,15.7539,184000.0],["2023-10-19",15.681,15.7813,15.4256,15.4803,127900.0],["2023-10-20",15.5624,15.6354,15.3526,15.4164,141600.0],["2023-10-23",15.4164,15.462,14.9421,14.9694,119400.0],["2023-10-24",15.0515,15.2705,15.0515,15.2705,217200.0],["2023-10-25",15.1428,15.6536,14.9421,15.1154,188000.0],["2023-10-26",15.1063,15.4347,15.1063,15.2796,89700.0],["2023-10-27",15.2157,15.2978,14.9238,15.0515,128800.0],["2023-10-30",15.2522,15.4073,15.0242,15.3891,99500.0],["2023-10-31",15.4529,15.4894,15.2522,15.2978,53300.0],["2023-11-01",14.2762,15.1701,14.2762,14.8965,181600.0],["2023-11-02",15.088,15.8908,15.088,15.8725,139500.0],["2023-11-03",16.0915,16.5293,16.0915,16.3925,128600.0],["2023-11-06",16.3743,16.5749,16.2465,16.4928,163600.0],["2023-11-07",16.3743,16.3743,15.4438,15.462,181900.0],["2023-11-08",15.3435,15.3708,14.9603,15.0972,270100.0],["2023-11-09",15.2614,15.4256,15.0424,15.2066,150800.0],["2023-11-10",15.2887,15.4073,15.0242,15.2522,156800.0],["2023-11-13",15.2978,15.462,15.2157,15.3435,149400.0],["2023-11-14",15.6719,15.9638,15.6719,15.8999,184700.0],["2023-11-15",15.9455,16.1553,15.836,16.0002,139400.0],["2023-11-16",15.8908,16.0641,15.8269,15.9455,118600.0],["2023-11-17",16.1188,16.2374,16.0459,16.055,248300.0],["2023-11-20",16.1188,16.1462,15.8543,16.0276,136300.0],["2023-11-21",16.0185,16.128,15.7357,15.7904,125500.0],["2023-11-22",15.836,15.9273,15.7813,15.8817,103000.0],["2023-11-24",15.9546,16.055,15.8178,16.0002,67600.0],["2023-11-27",15.9638,15.9729,15.8269,15.8634,503000.0],["2023-11-28",15.8634,15.8999,15.681,15.7996,142500.0],["2023-11-29",15.8452,15.9181,15.7175,15.7813,186700.0],["2023-11-30",15.8908,16.0732,15.6992,16.0732,287300.0],["2023-12-01",16.1238,16.4179,16.0502,16.3536,207500.0],["2023-12-04",16.2709,16.5374,16.2709,16.4731,198900.0],["2023-12-05",16.4271,16.6753,16.326,16.5834,213500.0],["2023-12-06",16.5926,16.7765,16.4271,16.4271,426400.0],["2023-12-07",16.5466,16.7948,16.3628,16.7948,305300.0],["2023-12-08",16.7397,16.8592,16.5283,16.5926,164900.0],["2023-12-11",16.6294,16.7765,16.5466,16.6845,270200.0],["2023-12-12",16.6845,16.85,16.5099,16.6845,269300.0],["2023-12-13",16.6845,17.4199,16.6018,17.3832,577600.0],["2023-12-14",17.7784,18.4495,17.7784,18.045,533700.0],["2023-12-15",18.1921,18.2748,17.7325,17.7785,2637700.0],["2023-12-18",17.806,17.806,17.5303,17.6865,309000.0],["2023-12-19",17.8244,18.376,17.7601,18.3576,272200.0],["2023-12-20",18.2473,18.5414,18.0726,18.0726,161600.0],["2023-12-21",18.1737,18.3576,18.0634,18.3116,206200.0],["2023-12-22",18.3668,18.5598,18.1829,18.2748,129700.0],["2023-12-26",18.3484,18.4035,18.2565,18.3116,95100.0],["2023-12-27",18.3944,18.4403,18.2565,18.33,104700.0],["2023-12-28",18.2013,18.2932,18.0634,18.1278,94100.0],["2023-12-29",18.376,18.4035,17.9715,17.9715,164800.0],["2024-01-02",17.9255,18.284,17.8336,18.045,151500.0],["2024-01-03",18.0266,18.1645,17.5486,17.6222,169100.0],["2024-01-04",17.6773,17.6865,17.4659,17.5211,153400.0],["2024-01-05",17.4291,17.7601,17.2177,17.6498,178900.0],["2024-01-08",17.6773,17.7233,17.3464,17.4383,215500.0],["2024-01-09",17.2637,17.3372,17.089,17.1625,137100.0],["2024-01-10",17.1625,17.3464,16.9879,17.1625,267500.0],["2024-01-11",17.043,17.1993,16.7397,16.9511,405700.0],["2024-01-12",17.1901,17.2361,16.8868,17.0982,239900.0],["2024-01-16",16.9143,17.0155,16.7765,16.85,159000.0],["2024-01-17",16.6202,16.9143,16.565,16.8224,314600.0],["2024-01-18",16.8132,17.2729,16.7489,17.2269,713100.0],["2024-01-19",17.328,17.4383,17.0155,17.2729,154000.0],["2024-01-22",17.328,17.4751,17.2269,17.4199,142400.0],["2024-01-23",17.6222,17.7601,17.3648,17.3832,106300.0],["2024-01-24",17.5762,17.5946,17.1625,17.2912,138700.0],["2024-01-25",17.5762,17.5762,17.1166,17.374,142500.0],["2024-01-26",17.5211,17.5486,17.2361,17.3004,107900.0],["2024-01-29",17.3556,17.4843,17.135,17.1993,171600.0],["2024-01-30",17.0982,17.2453,17.089,17.1442,106300.0],["2024-01-31",17.1442,17.5854,17.1074,17.2361,309400.0],["2024-02-01",17.3004,17.5302,17.1717,17.5027,169500.0],["2024-02-02",17.3372,17.7141,17.2912,17.5302,163100.0],["2024-02-05",17.3096,17.3096,17.0338,17.0338,167300.0],["2024-02-06",16.9971,17.1809,16.9971,17.0614,90400.0],["2024-02-07",17.089,17.089,16.7856,16.8868,87500.0],["2024-02-08",16.9052,17.2085,16.896,17.1717,101400.0],["2024-02-09",17.2912,17.6957,17.2269,17.6681,92000.0],["2024-02-12",17.6589,17.9807,17.6589,17.8612,172700.0],["2024-02-13",17.3464,17.5027,16.9235,17.135,201400.0],["2024-02-14",17.2637,17.6773,17.1717,17.6314,147200.0],["2024-02-15",17.7509,18.0266,17.6314,18.0175,168300.0],["2024-02-16",17.8612,17.8888,17.5302,17.5394,153500.0],["2024-02-20",17.374,17.5394,17.3464,17.4567,113200.0],["2024-02-21",17.4751,17.5394,17.2729,17.5119,114800.0],["2024-02-22",17.4659,17.6681,17.3188,17.6314,101700.0],["2024-02-23",17.5854,18.0266,17.4751,18.0175,150400.0],["2024-02-26",17.9255,18.1829,17.9255,18.0726,147500.0],["2024-02-27",18.2013,18.2105,17.7601,17.8612,88500.0],["2024-02-28",17.7049,17.7509,17.4935,17.5119,110500.0],["2024-02-29",17.7417,17.8336,17.567,17.6773,184800.0],["2024-03-01",17.7509,17.7509,17.3464,17.6681,135800.0],["2024-03-04",17.9255,18.091,17.6773,17.852,157500.0],["2024-03-05",18.6885,19.9019,18.5322,19.0562,289300.0],["2024-03-06",19.2309,20.0674,19.2309,19.6905,801800.0],["2024-03-07",19.8652,20.1961,19.6997,19.7089,314700.0],["2024-03-08",19.764,20.1134,19.4791,19.4975,351600.0],["2024-03-11",19.4607,19.5342,19.1481,19.2585,267500.0],["2024-03-12",19.2952,19.571,19.093,19.4607,195000.0],["2024-03-13",19.4239,19.7916,19.4239,19.5342,357500.0],["2024-03-14",19.4741,19.6036,19.0855,19.3076,550400.0],["2024-03-15",19.2151,19.6776,19.1133,19.2798,2957600.0],["2024-03-18",19.5296,19.6314,19.3446,19.3631,372100.0],["2024-03-19",19.3631,19.9274,19.3446,19.9274,514400.0],["2024-03-20",19.9737,20.2975,19.7424,20.0292,477000.0],["2024-03-21",20.0662,20.3067,19.9552,20.1679,378500.0],["2024-03-22",21.0376,21.8609,20.8988,21.3336,601800.0],["2024-03-25",21.3059,21.5742,21.0561,21.4724,320300.0],["2024-03-26",21.5371,21.6482,21.2041,21.3891,292300.0],["2024-03-27",21.5464,21.7129,21.3429,21.4816,236700.0],["2024-03-28",21.4354,21.6112,21.2874,21.4354,236500.0],["2024-04-01",21.4816,21.4816,20.9451,21.0561,224500.0],["2024-04-02",20.8711,21.1486,20.7323,20.9913,323800.0],["2024-04-03",20.8433,21.2596,20.8433,20.9358,324300.0],["2024-04-04",21.1393,21.1393,20.3715,20.4362,192800.0],["2024-04-05",20.3067,20.7415,20.2975,20.5565,167300.0],["2024-04-08",20.6583,20.7693,20.5102,20.6213,143900.0],["2024-04-09",20.6213,20.8433,20.4362,20.686,129300.0],["2024-04-10",20.2882,20.4085,19.9737,20.279,242700.0],["2024-04-11",20.353,20.353,20.0847,20.1494,106400.0],["2024-04-12",20.0384,20.1494,19.8627,20.1124,132400.0],["2024-04-15",20.2235,20.2512,19.7239,19.7794,103300.0],["2024-04-16",19.6129,19.8997,19.3168,19.8534,182800.0],["2024-04-17",20.0107,20.0384,19.3816,19.4001,116700.0],["2024-04-18",19.4833,19.6869,19.3631,19.6776,183300.0],["2024-04-19",19.6406,20.0107,19.6406,19.9552,183200.0],["2024-04-22",19.9737,20.0939,19.8812,20.0292,189600.0],["2024-04-23",19.9552,20.3992,19.9552,20.3715,168400.0],["2024-04-24",20.2605,20.4732,20.2235,20.3622,157700.0],["2024-04-25",20.2235,20.3807,20.0014,20.3807,186700.0],["2024-04-26",20.3437,20.6028,20.3437,20.39,139300.0],["2024-04-29",20.3992,20.6398,20.2975,20.6305,254000.0],["2024-04-30",20.501,20.5195,20.2605,20.2605,147700.0],["2024-05-01",20.353,20.8433,20.3252,20.6305,194300.0],["2024-05-02",20.871,20.8803,20.5843,20.871,163300.0],["2024-05-03",21.1023,21.1393,20.834,21.1116,148500.0],["2024-05-06",21.2041,21.3244,21.1116,21.2689,286400.0],["2024-05-07",18.5952,18.5952,16.5229,16.856,924400.0],["2024-05-08",16.893,17.4018,16.5784,16.6154,436800.0],["2024-05-09",16.5322,16.5877,15.8476,15.9031,398000.0],["2024-05-10",15.9031,16.0326,15.6718,15.7643,313700.0],["2024-05-13",15.8198,15.8568,14.8114,14.8577,304800.0],["2024-05-14",15.0612,15.089,14.7929,14.8947,340400.0],["2024-05-15",15.0057,15.5885,14.9964,15.5145,383800.0],["2024-05-16",15.5793,15.7551,15.2832,15.7273,386900.0],["2024-05-17",15.7458,15.7551,15.163,15.1907,413800.0],["2024-05-20",15.163,15.1722,14.8022,14.8114,216900.0],["2024-05-21",14.8392,14.8484,14.5246,14.5616,241300.0],["2024-05-22",14.5616,14.6079,14.2471,14.3026,265000.0],["2024-05-23",14.4321,14.5154,14.1268,14.2656,251500.0],["2024-05-24",14.3211,14.4784,14.1453,14.2008,157900.0],["2024-05-28",14.3488,14.4784,14.1546,14.2471,202700.0],["2024-05-29",14.1268,14.2841,14.0898,14.1916,192400.0],["2024-05-30",14.2008,14.3674,14.1083,14.1361,122900.0],["2024-05-31",14.1546,14.6726,14.0621,14.6171,334700.0],["2024-06-03",14.6634,14.7096,14.5246,14.5246,337000.0],["2024-06-04",14.5154,14.6264,14.4136,14.5894,201800.0],["2024-06-05",14.6634,14.8022,14.5154,14.7744,233000.0],["2024-06-06",14.7467,14.8299,14.5154,14.5986,181900.0],["2024-06-07",14.5246,14.6356,14.4599,14.5986,159600.0],["2024-06-10",14.4784,14.7652,14.3951,14.7374,239300.0],["2024-06-11",14.6819,14.6819,14.1268,14.2933,446800.0],["2024-06-12",14.5431,14.5524,14.1361,14.1453,262700.0],["2024-06-13",14.1176,14.1268,13.9048,14.0343,170100.0],["2024-06-14",13.8955,13.951,13.5995,13.655,260500.0],["2024-06-17",13.655,13.766,13.5902,13.655,313600.0],["2024-06-18",13.669,13.7717,13.4449,13.4543,249500.0],["2024-06-20",13.3329,13.6317,13.3235,13.4076,408900.0],["2024-06-21",13.3982,13.4823,13.0901,13.1088,970200.0],["2024-06-24",13.0995,13.3609,13.0995,13.1368,465300.0],["2024-06-25",13.0995,13.2208,12.782,12.7913,325100.0],["2024-06-26",12.7167,12.7447,12.5112,12.5206,368100.0],["2024-06-27",12.6233,12.6233,12.3152,12.3619,278800.0],["2024-06-28",12.3899,12.5579,12.3619,12.4926,780400.0],["2024-07-01",12.4926,12.6606,12.2125,12.3619,280400.0],["2024-07-02",12.3805,12.4179,12.1004,12.2778,232100.0],["2024-07-03",12.3432,12.4085,12.1284,12.1378,230000.0],["2024-07-05",12.1378,12.1378,11.6429,11.6989,386700.0],["2024-07-08",11.811,12.1191,11.783,12.1191,404500.0],["2024-07-09",12.0351,12.1658,11.8483,11.867,184600.0],["2024-07-10",11.8763,11.951,11.839,11.9324,183300.0],["2024-07-11",12.1191,12.7727,12.0724,12.726,263100.0],["2024-07-12",12.838,13.0248,12.698,13.0061,311300.0],["2024-07-15",13.1275,13.3796,13.0714,13.1368,247300.0],["2024-07-16",13.2862,13.7717,13.2862,13.753,233400.0],["2024-07-17",13.7157,14.0331,13.7157,13.8557,234400.0],["2024-07-18",13.8184,14.0238,13.6036,13.641,179100.0],["2024-07-19",13.6036,13.641,13.3796,13.557,186800.0],["2024-07-22",13.5756,13.753,13.3235,13.6317,219800.0],["2024-07-23",13.613,13.8184,13.5943,13.725,177100.0],["2024-07-24",13.6597,13.9584,13.4169,13.4262,150700.0],["2024-07-25",13.4356,13.9211,13.3982,13.6503,185500.0],["2024-07-26",13.8651,13.9958,13.6503,13.753,130700.0],["2024-07-29",13.7904,13.7904,13.3796,13.5196,120600.0],["2024-07-30",13.6036,13.6597,13.4823,13.5103,179700.0],["2024-07-31",13.4543,14.2292,13.3422,13.9118,357400.0],["2024-08-01",15.2656,16.2366,14.3039,14.5093,436200.0],["2024-08-02",13.6597,14.0518,13.3982,13.4356,369500.0],["2024-08-05",12.9221,13.0061,12.5859,12.9221,376700.0],["2024-08-06",12.8941,13.2395,12.838,13.0714,217400.0],["2024-08-07",13.2208,13.3049,12.7073,12.8567,134200.0],["2024-08-08",13.0248,13.1181,12.7167,12.7447,151900.0],["2024-08-09",12.726,12.8287,12.2778,12.7073,341900.0],["2024-08-12",12.7073,12.7073,12.2778,12.4739,260900.0],["2024-08-13",12.6046,12.8194,12.4459,12.81,188000.0],["2024-08-14",12.81,12.81,12.5112,12.7073,209300.0],["2024-08-15",12.9968,13.3049,12.9968,13.2395,153700.0],["2024-08-16",13.1742,13.3796,13.0995,13.3702,476600.0],["2024-08-19",13.4449,13.6317,13.3702,13.5663,194200.0],["2024-08-20",13.5196,13.5663,13.1742,13.3235,127200.0],["2024-08-21",13.3702,13.5756,13.3422,13.5663,98100.0],["2024-08-22",13.5476,13.7437,13.5103,13.7063,139800.0],["2024-08-23",13.8277,14.1638,13.8184,14.1265,137200.0],["2024-08-26",14.2199,14.5747,14.1078,14.1919,201300.0],["2024-08-27",14.0985,14.2292,14.0051,14.1919,140700.0],["2024-08-28",14.0985,14.1078,13.8464,14.0145,185400.0],["2024-08-29",14.1732,14.3506,13.9211,14.1638,104900.0],["2024-08-30",14.1825,14.2946,14.0425,14.2759,456100.0],["2024-09-03",14.1172,14.1172,13.7157,13.7344,179700.0],["2024-09-04",13.6783,13.8184,13.4916,13.6503,143100.0],["2024-09-05",13.7063,13.7717,13.4076,13.4543,173000.0],["2024-09-06",13.4169,13.6036,13.0808,13.0901,127600.0],["2024-09-09",12.8754,12.9221,12.5953,12.7073,292100.0],["2024-09-10",12.81,12.81,12.3712,12.4739,230300.0],["2024-09-11",12.4459,12.6606,12.0257,12.4926,195000.0],["2024-09-12",12.6139,12.6793,12.3338,12.5859,132500.0],["2024-09-13",12.7793,13.0905,12.7604,12.9679,149500.0],["2024-09-16",13.0999,13.4206,13.0905,13.2037,258400.0],["2024-09-17",13.298,13.5904,13.1094,13.1754,192400.0],["2024-09-18",13.1754,13.713,13.0716,13.3829,167900.0],["2024-09-19",13.6375,13.6941,13.3829,13.6375,138300.0],["2024-09-20",13.713,13.7696,13.3451,13.4017,633500.0],["2024-09-23",13.4395,13.5998,13.2791,13.4395,142100.0],["2024-09-24",13.4489,13.5904,13.0056,13.0245,214800.0],["2024-09-25",13.0811,13.1282,12.883,12.9962,201100.0],["2024-09-26",13.1943,13.3357,13.0339,13.0811,170700.0],["2024-09-27",13.232,13.4206,13.0622,13.1094,177900.0],["2024-09-30",13.0528,13.1188,12.7698,13.0339,261600.0],["2024-10-01",12.9773,13.0434,12.6661,12.7038,150000.0],["2024-10-02",12.6378,12.8076,12.3077,12.3172,108700.0],["2024-10-03",12.2228,12.2511,11.657,11.6947,178700.0],["2024-10-04",11.9493,12.0908,11.8267,11.8927,169900.0],["2024-10-07",11.9305,12.1662,11.789,11.9871,178300.0],["2024-10-08",11.921,11.921,11.5627,11.8173,148500.0],["2024-10-09",11.7041,11.8645,11.6004,11.6758,176100.0],["2024-10-10",11.6287,11.9493,11.5155,11.9493,271800.0],["2024-10-11",11.9682,12.2511,11.9682,12.2134,145000.0],["2024-10-14",12.2134,12.2889,12.0814,12.2511,147300.0],["2024-10-15",12.1851,12.4209,12.0153,12.0248,155500.0],["2024-10-16",12.1662,12.4963,12.1002,12.3549,160300.0],["2024-10-17",12.336,12.5718,12.2228,12.5246,183100.0],["2024-10-18",12.5812,12.5812,12.3266,12.336,161800.0],["2024-10-21",12.3549,12.4115,12.204,12.2889,261400.0],["2024-10-22",12.2134,12.2606,11.855,11.8927,175900.0],["2024-10-23",11.7796,11.921,11.5909,11.7513,140700.0],["2024-10-24",11.7324,11.7796,11.5721,11.7418,137800.0],["2024-10-25",11.7984,11.7984,11.4589,11.5344,115800.0],["2024-10-28",11.6664,11.9871,11.5344,11.8173,131200.0],["2024-10-29",11.657,11.7513,11.2986,11.3363,189900.0],["2024-10-30",11.3552,11.6192,11.3363,11.374,187800.0],["2024-10-31",11.4212,11.4966,11.1005,11.11,193100.0],["2024-11-01",11.242,11.2891,10.9968,11.0817,224100.0],["2024-11-04",11.1288,11.4118,11.0345,11.0439,279100.0],["2024-11-05",10.827,11.1477,10.1574,10.7421,743200.0],["2024-11-06",10.9591,11.6004,10.893,11.5249,673500.0],["2024-11-07",11.5532,11.8267,11.2043,11.2231,441400.0],["2024-11-08",11.2514,11.4589,11.0345,11.4118,339400.0],["2024-11-11",11.5627,11.6664,11.4212,11.6192,301700.0],["2024-11-12",11.5532,11.6475,11.2891,11.4872,453000.0],["2024-11-13",11.5249,11.5249,11.1382,11.3174,305500.0],["2024-11-14",11.3929,11.4589,11.0156,11.0628,308800.0],["2024-11-15",11.1477,11.2703,11.0251,11.0345,301200.0],["2024-11-18",11.0251,11.1948,10.5158,10.5252,434400.0],["2024-11-19",10.4498,10.4592,10.2234,10.2894,447300.0],["2024-11-20",9.9028,11.0439,9.7613,11.0345,1201400.0],["2024-11-21",11.0817,11.0911,10.5158,10.5912,642700.0],["2024-11-22",10.6761,10.7516,10.3083,10.4969,958900.0],["2024-11-25",10.5441,11.1383,10.5064,10.6478,711300.0],["2024-11-26",10.4969,10.8082,10.2611,10.6101,6520700.0],["2024-11-27",10.7421,11.0911,10.695,10.7987,813500.0],["2024-11-29",11.11,11.2797,10.9308,10.9402,533900.0],["2024-12-02",11.1288,11.4023,10.8459,11.3457,889000.0],["2024-12-03",11.3791,11.3791,10.7496,10.9785,540000.0],["2024-12-04",11.1311,11.8465,11.0739,11.8465,555100.0],["2024-12-05",11.7702,11.7797,11.2551,11.4077,360400.0],["2024-12-06",11.5031,11.5508,11.2074,11.3028,386000.0],["2024-12-09",11.4745,11.8942,11.4554,11.5699,426700.0],["2024-12-10",11.4936,11.6271,11.3696,11.5222,533000.0],["2024-12-11",11.8846,12.0277,11.6557,11.9514,402600.0],["2024-12-12",11.8179,11.8179,11.3982,11.3982,355000.0],["2024-12-13",11.3505,11.7416,11.2647,11.732,305100.0],["2024-12-16",11.6557,11.8751,11.5508,11.6557,360500.0],["2024-12-17",11.5794,11.7606,11.5508,11.7511,305300.0],["2024-12-18",11.7034,11.8656,11.112,11.1693,358300.0],["2024-12-19",11.2456,11.4268,11.0167,11.0644,261100.0],["2024-12-20",10.8831,11.3028,10.8164,10.8736,758200.0],["2024-12-23",10.8354,10.8927,10.6638,10.8068,303500.0],["2024-12-24",10.8831,10.9213,10.7687,10.8641,117800.0],["2024-12-26",10.7687,10.9594,10.7401,10.9022,281700.0],["2024-12-27",10.8354,10.9308,10.4634,10.5684,273300.0],["2024-12-30",10.4539,10.597,10.3108,10.4253,525300.0],["2024-12-31",10.4921,10.6924,10.4348,10.5302,251300.0],["2025-01-02",10.597,10.6924,10.1868,10.2536,260900.0],["2025-01-03",10.2822,10.6256,10.1582,10.4634,268400.0],["2025-01-06",10.597,10.8927,10.5684,10.6351,296300.0],["2025-01-07",10.6447,10.7019,10.3013,10.4348,572800.0],["2025-01-08",10.349,10.3871,10.1105,10.2536,161600.0],["2025-01-10",10.0819,10.2155,9.9484,10.1487,258600.0],["2025-01-13",10.0915,10.5207,10.0152,10.4444,234100.0],["2025-01-14",10.4921,10.7019,10.4253,10.6828,218200.0],["2025-01-15",10.9976,11.0834,10.7877,10.8545,160400.0],["2025-01-16",10.8927,11.1311,10.8164,11.0644,211600.0],["2025-01-17",11.2074,11.3219,11.0167,11.1884,276700.0],["2025-01-21",11.341,11.6271,11.2933,11.5317,246700.0],["2025-01-22",11.5031,11.5031,11.1979,11.1979,271300.0],["2025-01-23",11.1502,11.608,11.112,11.608,209900.0],["2025-01-24",11.5603,11.6557,11.3219,11.6462,197900.0],["2025-01-27",11.6367,11.837,11.6271,11.7702,256000.0],["2025-01-28",11.6843,11.6843,11.4268,11.5222,196200.0],["2025-01-29",11.5031,11.7511,11.4459,11.7225,150200.0],["2025-01-30",11.7797,11.8179,11.6367,11.6367,140500.0],["2025-01-31",11.6843,11.7606,11.4268,11.484,178700.0],["2025-02-03",11.2551,11.5317,11.0739,11.465,219800.0],["2025-02-04",11.4459,11.7416,11.4459,11.732,166200.0],["2025-02-05",11.7416,11.856,11.6653,11.732,140500.0],["2025-02-06",11.7893,11.7988,11.5508,11.7034,177200.0],["2025-02-07",11.6367,11.6367,11.3982,11.5031,190100.0],["2025-02-10",11.5985,11.713,11.465,11.5985,185500.0],["2025-02-11",11.5413,11.7034,11.5222,11.6748,104700.0],["2025-02-12",11.4459,11.5317,11.3219,11.4745,227300.0],["2025-02-13",11.5699,11.589,11.465,11.484,130400.0],["2025-02-14",11.5699,11.6367,11.4173,11.5031,129300.0],["2025-02-18",11.5031,11.5985,11.4459,11.5508,200100.0],["2025-02-19",11.4459,11.5413,11.4459,11.5317,196600.0],["2025-02-20",11.5317,11.5699,11.4268,11.4363,185600.0],["2025-02-21",11.5603,11.5603,10.5874,10.7401,262600.0],["2025-02-24",10.8259,10.8259,10.3681,10.4634,285700.0],["2025-02-25",10.5398,10.5398,9.9293,9.9675,262100.0],["2025-02-26",9.9579,10.4062,9.9579,10.3681,620500.0],["2025-02-27",10.2727,10.3299,10.0152,10.1582,484300.0],["2025-02-28",10.1773,10.473,9.9198,10.4539,1648400.0],["2025-03-03",10.4634,10.4825,9.2426,9.357,335600.0],["2025-03-04",9.1758,9.481,8.8896,9.3093,387600.0],["2025-03-05",9.3189,9.5955,9.2139,9.2902,513900.0],["2025-03-06",10.6065,12.104,10.6065,11.9037,1376000.0],["2025-03-07",11.6557,13.0102,11.6462,12.5142,1044700.0],["2025-03-10",12.352,12.7526,12.1708,12.5046,910600.0],["2025-03-11",12.5905,12.5905,12.2185,12.5046,566000.0],["2025-03-12",12.5905,12.5905,11.9705,12.2089,356300.0],["2025-03-13",12.1231,12.2662,11.856,11.9896,365100.0],["2025-03-14",12.3511,12.3993,12.1679,12.3222,328700.0],["2025-03-17",12.3608,12.6211,12.3608,12.515,538900.0],["2025-03-18",12.5247,12.5536,12.1004,12.1969,315000.0],["2025-03-19",12.1487,12.3511,12.1101,12.3126,276300.0],["2025-03-20",12.1197,12.274,12.033,12.0715,249900.0],["2025-03-21",11.8594,11.9655,11.5605,11.6184,471700.0],["2025-03-24",11.7437,11.869,11.5701,11.7726,306800.0],["2025-03-25",11.7437,11.7437,11.4448,11.5219,268300.0],["2025-03-26",11.5701,11.6376,11.3773,11.5219,265700.0],["2025-03-27",11.5701,11.8401,11.4159,11.8305,337200.0],["2025-03-28",11.7051,11.7919,11.3291,11.4737,207100.0],["2025-03-31",11.358,11.6376,11.2809,11.5027,369800.0],["2025-04-01",11.4737,11.869,11.3195,11.869,411200.0],["2025-04-02",11.7148,12.2258,11.7148,12.1776,229300.0],["2025-04-03",11.3098,11.5412,10.2492,10.3071,544000.0],["2025-04-04",9.8539,10.1046,9.3043,10.0082,496000.0],["2025-04-07",9.6418,10.3456,9.3911,9.9021,556700.0],["2025-04-08",10.1142,10.1624,9.1018,9.2368,283200.0],["2025-04-09",9.1404,9.9021,8.8126,9.6996,406100.0],["2025-04-10",9.4007,9.5261,8.7355,9.0247,388500.0],["2025-04-11",8.909,9.4779,8.909,9.3815,322100.0],["2025-04-14",9.6129,9.6129,9.1501,9.314,221900.0],["2025-04-15",9.2658,9.3911,9.0536,9.2079,242800.0],["2025-04-16",9.2079,9.314,8.9187,9.0344,193400.0],["2025-04-17",9.0247,9.2368,8.9958,9.1211,177000.0],["2025-04-21",9.044,9.044,8.7451,8.803,220300.0],["2025-04-22",8.9476,9.2465,8.8704,9.1886,282600.0],["2025-04-23",9.4682,9.8925,9.2947,9.5357,270200.0],["2025-04-24",9.4875,10.0275,9.449,9.96,278300.0],["2025-04-25",9.8925,9.9985,9.7671,9.931,218500.0],["2025-04-28",9.8828,10.2974,9.8828,10.1528,225000.0],["2025-04-29",10.1721,10.4228,10.095,10.1624,220000.0],["2025-04-30",10.0275,10.2589,9.8153,10.1239,323100.0],["2025-05-01",10.2396,10.9531,10.1046,10.6638,437400.0],["2025-05-02",10.3649,11.2327,10.3456,11.1748,404900.0],["2025-05-05",10.9627,11.3387,10.9627,11.1941,328100.0],["2025-05-06",11.0977,11.3291,11.0013,11.1652,217200.0],["2025-05-07",11.5027,11.5027,10.982,11.1748,286900.0],["2025-05-08",11.5316,11.7726,11.2713,11.6859,214400.0],["2025-05-09",11.6569,11.8594,11.6087,11.763,199100.0],["2025-05-12",12.544,12.6115,12.139,12.2547,181900.0],["2025-05-13",12.3126,12.3608,12.1197,12.139,166600.0],["2025-05-14",12.1004,12.1776,11.9365,11.9655,142400.0],["2025-05-15",11.8594,12.0137,11.7919,11.9269,156300.0],["2025-05-16",11.9365,12.2065,11.9076,12.0908,192700.0],["2025-05-19",11.8594,12.0715,11.8401,12.004,121400.0],["2025-05-20",11.9558,12.0137,11.8883,11.9751,129400.0],["2025-05-21",11.763,11.8594,11.5701,11.6473,150900.0],["2025-05-22",11.6473,11.8594,11.6376,11.7823,153300.0],["2025-05-23",11.5219,11.6762,11.4352,11.628,183700.0],["2025-05-27",11.8112,12.1679,11.763,12.1679,189800.0],["2025-05-28",12.1583,12.2836,11.9944,12.2161,199000.0],["2025-05-29",12.409,12.4861,12.2161,12.3993,197000.0],["2025-05-30",12.274,12.4765,12.1776,12.2354,148100.0],["2025-06-02",12.1487,12.1969,11.8498,11.9944,213200.0],["2025-06-03",12.0522,13.0839,12.0522,12.8814,337300.0],["2025-06-04",12.8139,13.3057,12.8139,13.0068,306700.0],["2025-06-05",13.0646,13.2671,12.8814,13.0261,271000.0],["2025-06-06",13.2478,13.6238,13.2189,13.5564,359800.0],["2025-06-09",13.6335,13.8745,13.4407,13.7203,505500.0],["2025-06-10",13.9035,14.1252,13.6624,13.8842,221400.0],["2025-06-11",13.8938,14.2795,13.7588,14.1831,371800.0],["2025-06-12",13.9613,14.1831,13.7781,14.0192,243600.0],["2025-06-13",14.5205,14.6748,14.0674,14.1445,542500.0],["2025-06-16",14.2506,14.5398,14.1927,14.3373,207200.0],["2025-06-17",14.1831,14.4338,14.0963,14.1156,199700.0],["2025-06-18",14.1594,14.3443,14.0718,14.1399,175000.0],["2025-06-20",14.2372,14.2664,13.809,13.8674,286100.0],["2025-06-23",13.702,13.9647,13.6241,13.8772,165500.0],["2025-06-24",13.9939,14.4124,13.955,14.3053,276200.0],["2025-06-25",14.3345,14.4124,14.1886,14.2762,166500.0],["2025-06-26",14.3443,14.5,14.2956,14.4027,198300.0],["2025-06-27",14.5,14.5,14.1496,14.2956,1235400.0],["2025-06-30",14.354,14.354,14.0913,14.101,202300.0],["2025-07-01",14.0718,14.8017,14.0523,14.6459,259000.0],["2025-07-02",14.6946,15.2104,14.6459,15.2104,221800.0],["2025-07-03",15.1909,15.3466,14.9379,15.1131,92700.0],["2025-07-07",14.9574,15.3174,14.7335,14.8503,216300.0],["2025-07-08",14.9282,15.1131,14.86,14.9184,175400.0],["2025-07-09",14.9184,15.0741,14.5876,14.899,141600.0],["2025-07-10",14.753,15.152,14.6849,15.0352,172500.0],["2025-07-11",14.9768,15.1228,14.8211,15.006,138300.0],["2025-07-14",14.8892,14.9087,14.6946,14.8017,116800.0],["2025-07-15",14.8114,14.8892,14.3053,14.3248,170300.0],["2025-07-16",14.3053,14.5292,13.9939,14.4708,198100.0],["2025-07-17",14.5194,14.6751,14.3443,14.5,196500.0],["2025-07-18",14.5973,14.5973,14.1496,14.2275,165700.0],["2025-07-21",14.2762,14.4124,14.101,14.1107,197400.0],["2025-07-22",14.1788,14.7141,14.1788,14.5681,226500.0],["2025-07-23",14.7725,14.9671,14.7043,14.9671,180800.0],["2025-07-24",14.8308,14.9184,14.5194,14.5389,263400.0],["2025-07-25",14.6557,14.8795,14.4027,14.7822,198600.0],["2025-07-28",14.7919,14.8211,14.5097,14.6654,169000.0],["2025-07-29",14.7822,14.8211,14.5292,14.6265,160400.0],["2025-07-30",14.607,14.6557,14.1691,14.247,165200.0],["2025-07-31",13.3225,14.3832,12.6121,14.2567,526600.0],["2025-08-01",13.9355,14.6459,13.7117,14.461,266800.0],["2025-08-04",14.5584,15.4829,14.5486,15.3466,265200.0],["2025-08-05",15.5607,15.6678,15.152,15.4245,217500.0],["2025-08-06",15.4731,15.5607,15.2396,15.3466,152400.0],["2025-08-07",15.5121,15.5607,15.2785,15.3953,233800.0],["2025-08-08",15.5704,15.5704,15.1909,15.4147,183600.0],["2025-08-11",15.5023,15.5023,15.2882,15.3077,129100.0],["2025-08-12",15.3953,16.1446,15.3953,16.0862,209900.0],["2025-08-13",16.2906,16.4074,16.1251,16.3392,206800.0],["2025-08-14",16.0862,16.2614,15.7456,15.9792,229400.0],["2025-08-15",15.9889,16.1251,15.5607,15.6872,373900.0],["2025-08-18",15.6872,15.95,15.658,15.7456,189100.0],["2025-08-19",15.7748,15.8819,15.5413,15.7651,319000.0],["2025-08-20",15.7067,15.7456,15.5023,15.7359,195700.0],["2025-08-21",15.6775,15.7651,15.5023,15.5607,209800.0],["2025-08-22",15.7943,16.3198,15.7261,16.1543,221400.0],["2025-08-25",16.1057,16.1057,15.8429,16.0376,134300.0],["2025-08-26",16.0181,16.6604,15.95,16.349,289700.0],["2025-08-27",16.2808,16.5339,16.2322,16.4852,214400.0],["2025-08-28",16.6506,16.6506,16.3003,16.349,231400.0],["2025-08-29",16.5144,16.5144,16.0959,16.2906,178400.0],["2025-09-02",16.0668,16.1933,15.9889,16.1349,194200.0],["2025-09-03",16.0278,16.0959,15.8624,15.95,221700.0],["2025-09-04",16.0959,16.2808,15.9597,16.2711,144400.0],["2025-09-05",16.2419,16.4366,15.6094,15.8819,238800.0],["2025-09-08",15.9986,15.9986,15.6094,15.6191,145400.0],["2025-09-09",15.6386,15.8624,15.5899,15.7261,241700.0],["2025-09-10",15.6483,15.9597,15.405,15.6483,300400.0],["2025-09-11",15.6094,15.9597,15.6094,15.911,175800.0],["2025-09-12",15.9061,16.0141,15.3959,15.4057,163700.0],["2025-09-15",15.445,15.7001,15.4155,15.6903,186900.0],["2025-09-16",15.7099,15.759,15.4744,15.6706,224800.0],["2025-09-17",15.602,16.2496,15.602,15.7491,279700.0],["2025-09-18",15.8571,16.2888,15.8375,16.1907,181900.0],["2025-09-19",16.2201,16.2692,16.0337,16.2398,513300.0],["2025-09-22",16.2594,16.436,16.1515,16.2986,217000.0],["2025-09-23",16.3281,16.9266,16.3281,16.3771,366200.0],["2025-09-24",16.3477,16.4851,16.2888,16.4164,253100.0],["2025-09-25",16.2398,16.5832,16.2398,16.2986,258400.0],["2025-09-26",16.3085,16.5047,16.1416,16.387,153700.0],["2025-09-29",16.4458,16.4556,16.23,16.3673,153100.0],["2025-09-30",16.2496,16.6519,16.2496,16.6225,191900.0],["2025-10-01",16.4753,16.9168,16.4753,16.7304,230000.0],["2025-10-02",16.7402,16.7402,16.3379,16.387,176500.0],["2025-10-03",16.5145,16.7304,16.3575,16.4655,218600.0],["2025-10-06",16.5145,16.7304,16.3968,16.5243,236400.0],["2025-10-07",16.5243,16.5734,16.2888,16.3575,181100.0],["2025-10-08",16.4949,16.6813,16.3477,16.5145,112800.0],["2025-10-09",16.2594,16.3968,15.4351,15.8963,491000.0],["2025-10-10",15.8963,16.1711,15.494,15.5038,338100.0],["2025-10-13",15.7001,15.808,15.445,15.4646,265600.0],["2025-10-14",15.2978,15.7688,15.2487,15.7099,206500.0],["2025-10-15",15.7884,15.965,15.7197,15.916,216500.0],["2025-10-16",15.8963,16.0926,15.808,15.9061,207900.0],["2025-10-17",15.7982,16.0239,15.7491,15.965,251100.0],["2025-10-20",16.0631,16.279,15.965,16.279,211700.0],["2025-10-21",16.3085,16.5341,16.2594,16.5047,186000.0],["2025-10-22",16.5538,16.7206,16.4753,16.7108,231600.0],["2025-10-23",16.7598,16.9659,16.6617,16.7108,197500.0],["2025-10-24",16.6813,17.1131,16.6813,17.0836,229600.0],["2025-10-27",17.172,17.2014,16.9561,17.0836,247100.0],["2025-10-28",17.1523,17.1523,16.8972,17.015,174800.0],["2025-10-29",16.9266,17.2799,16.8481,17.0542,280100.0],["2025-10-30",17.643,17.8981,16.436,16.5341,483000.0],["2025-10-31",16.3673,17.172,16.1515,17.0051,602100.0],["2025-11-03",16.8874,17.9472,16.6813,17.7509,570500.0],["2025-11-04",17.7509,17.8687,17.2406,17.2406,421200.0],["2025-11-05",17.4075,17.7215,17.378,17.486,301700.0],["2025-11-06",17.3878,17.5154,17.1229,17.1818,318500.0],["2025-11-07",17.1621,17.1621,16.6617,17.1131,364300.0],["2025-11-10",17.2897,17.6626,17.172,17.378,211600.0],["2025-11-11",17.4761,17.535,17.3093,17.486,211900.0],["2025-11-12",17.535,17.7215,17.5252,17.5546,166100.0],["2025-11-13",17.5252,17.6822,17.3093,17.3486,186900.0],["2025-11-14",17.172,17.2701,16.9757,17.1621,229900.0],["2025-11-17",17.0935,17.1818,16.7402,16.7696,284300.0],["2025-11-18",16.6028,16.8089,16.4851,16.6126,263000.0],["2025-11-19",16.6813,16.8874,16.593,16.6715,155200.0],["2025-11-20",16.8383,16.9757,16.3477,16.4164,156200.0],["2025-11-21",16.4556,17.1033,16.4556,16.9757,188400.0],["2025-11-24",17.0738,17.486,16.7893,17.329,188600.0],["2025-11-25",17.4369,17.6528,17.3682,17.6528,150300.0],["2025-11-26",17.5252,17.8294,17.5252,17.7018,217700.0],["2025-11-28",17.7803,17.7901,17.5841,17.7215,98200.0],["2025-12-01",17.6135,17.9472,17.6135,17.7215,199000.0],["2025-12-02",17.8981,17.8981,17.6037,17.8588,297900.0],["2025-12-03",17.8737,18.1702,17.8737,18.1109,253600.0],["2025-12-04",18.022,18.2296,17.9231,18.1208,315900.0],["2025-12-05",18.022,18.3976,18.022,18.2394,424100.0],["2025-12-08",18.3778,18.6942,18.2691,18.5162,235100.0],["2025-12-09",18.4372,18.7931,18.3877,18.5558,182500.0],["2025-12-10",18.625,19.3071,18.5756,19.0402,345100.0],["2025-12-11",19.0797,19.6432,19.0699,19.5246,244000.0],["2025-12-12",19.6432,19.6432,19.1885,19.2577,187000.0],["2025-12-15",19.3664,19.3664,18.971,19.0501,250900.0],["2025-12-16",19.06,19.2478,18.9413,19.0797,224900.0],["2025-12-17",19.0105,19.2181,18.9018,18.9908,224400.0],["2025-12-18",19.2775,19.4356,19.1489,19.228,168000.0],["2025-12-19",19.2181,19.3763,18.9809,19.1193,417100.0],["2025-12-22",19.0797,19.3368,19.0007,19.0402,178800.0],["2025-12-23",19.0105,19.0896,18.971,19.0402,144300.0],["2025-12-24",19.0797,19.0797,18.9315,19.0204,90300.0],["2025-12-26",18.971,19.1094,18.9018,19.0699,153200.0],["2025-12-29",19.0303,19.0501,17.2607,18.9018,181300.0],["2025-12-30",18.8623,18.9611,18.7239,18.7535,184600.0],["2025-12-31",18.7832,18.7832,18.4075,18.5064,180500.0],["2026-01-02",18.5261,18.6744,17.9528,18.3976,433100.0],["2026-01-05",18.536,19.0303,18.5064,18.5064,320600.0],["2026-01-06",18.5064,18.9413,18.1307,18.9216,451700.0],["2026-01-07",18.9512,19.2379,18.6843,19.2181,225800.0],["2026-01-08",19.0896,19.3763,18.7436,19.3763,245800.0],["2026-01-09",19.3467,19.5938,19.1786,19.3763,167600.0],["2026-01-12",19.2873,19.7026,19.2873,19.6432,155900.0],["2026-01-13",19.6334,19.8014,19.5345,19.6729,161800.0],["2026-01-14",19.5839,19.7124,19.2083,19.4653,156400.0],["2026-01-15",19.5147,19.9794,19.406,19.7915,259300.0],["2026-01-16",19.7322,19.8706,19.2379,19.7223,333900.0],["2026-01-20",19.2873,19.7421,19.2873,19.6136,301200.0],["2026-01-21",19.7124,20.4143,19.6927,20.3649,239300.0],["2026-01-22",20.4737,20.5725,19.9497,20.0881,253900.0],["2026-01-23",19.9794,20.1771,19.8311,20.1474,345000.0],["2026-01-26",20.1771,20.4045,19.9003,20.2067,517400.0],["2026-01-27",20.187,20.5429,20.1375,20.3946,276300.0],["2026-01-28",20.4143,20.5429,19.6037,19.8706,401800.0],["2026-01-29",19.9596,20.3847,19.9398,20.2957,322500.0],["2026-01-30",20.1178,20.4737,20.0683,20.4341,315800.0],["2026-02-02",20.3649,20.8889,20.3649,20.6813,199100.0],["2026-02-03",20.7801,21.1063,20.5923,20.9185,195500.0],["2026-02-04",21.0965,21.6105,21.0965,21.5216,478700.0],["2026-02-05",21.2744,21.4128,20.8691,21.2052,226600.0],["2026-02-06",21.2546,22.0949,21.2448,21.917,318400.0],["2026-02-09",21.9565,22.1246,21.7885,21.9862,298900.0],["2026-02-10",22.0356,22.2136,21.7885,21.8774,325300.0],["2026-02-11",22.0851,22.4311,21.917,22.1444,241900.0],["2026-02-12",22.3025,22.352,21.4622,21.4721,341500.0],["2026-02-13",21.5216,21.9763,21.2052,21.828,212300.0],["2026-02-17",21.7489,21.7489,21.2744,21.5908,302400.0],["2026-02-18",22.1345,22.8759,21.917,22.4706,348900.0],["2026-02-19",22.3322,22.3717,21.9466,22.263,286700.0],["2026-02-20",22.2037,22.5003,21.9368,22.3223,279400.0],["2026-02-23",22.2235,22.3421,21.3733,21.9664,297200.0],["2026-02-24",22.0356,22.5299,21.8972,22.4113,243900.0],["2026-02-25",22.4805,22.5596,21.9565,22.5299,220700.0],["2026-02-26",22.5596,22.5596,22.0851,22.3915,212600.0],["2026-02-27",22.1839,22.1839,21.7786,22.1147,192800.0],["2026-03-02",21.7984,22.0257,21.4425,21.8082,231500.0],["2026-03-03",21.3041,21.3733,20.4835,21.2645,232100.0],["2026-03-04",21.4326,21.6698,21.2546,21.5216,214100.0],["2026-03-05",21.5908,23.7558,21.5908,22.52,654700.0],["2026-03-06",22.0752,22.4212,21.0075,21.314,393400.0],["2026-03-09",21.0075,21.4425,20.533,21.4029,254500.0],["2026-03-10",21.3634,21.828,20.7603,20.79,255100.0],["2026-03-11",20.5725,21.047,20.1672,21.0174,300300.0],["2026-03-12",20.6219,20.9778,20.5231,20.8295,463900.0],["2026-03-13",20.9838,21.1131,20.0684,20.5758,376600.0],["2026-03-16",20.8047,21.0733,20.5758,20.7052,206300.0],["2026-03-17",20.9141,21.1927,20.6952,21.0534,248800.0],["2026-03-18",20.9539,21.1629,20.3768,20.3967,219500.0],["2026-03-19",20.0584,20.8544,19.9192,20.546,478600.0],["2026-03-20",20.6654,20.6654,19.6306,19.7401,406000.0],["2026-03-23",20.2873,20.9539,20.2873,20.7649,178000.0],["2026-03-24",20.546,21.2027,20.5261,21.0932,235200.0],["2026-03-25",21.3419,21.4613,20.9838,21.2027,184900.0],["2026-03-26",20.9539,21.1728,20.735,20.8644,310500.0],["2026-03-27",20.6952,20.8942,20.4564,20.6057,136100.0],["2026-03-30",20.735,20.8047,20.3271,20.5659,218200.0],["2026-03-31",20.9539,21.0932,20.4067,21.0733,250300.0],["2026-04-01",21.0634,21.5807,21.0634,21.2425,142900.0],["2026-04-02",20.9241,21.3618,20.7649,20.9838,198700.0],["2026-04-06",20.8345,21.0335,20.5957,20.934,129600.0],["2026-04-07",20.8146,21.1529,20.5758,20.9639,205300.0],["2026-04-08",21.8295,22.1678,20.1679,21.8295,237200.0],["2026-04-09",21.6006,22.2076,21.6006,22.1777,153700.0],["2026-04-10",22.327,22.4762,22.1777,22.2374,104500.0],["2026-04-13",22.1777,22.317,21.9688,22.2971,134400.0],["2026-04-14",22.2872,22.3369,21.9887,22.0384,157500.0],["2026-04-15",21.9489,22.0583,21.3121,21.342,172400.0],["2026-04-16",21.3121,21.6404,20.8743,20.9141,136700.0],["2026-04-17",21.2226,21.7698,21.1728,21.5409,151100.0],["2026-04-20",21.5111,21.5509,21.2027,21.342,219100.0],["2026-04-21",21.3022,21.5409,21.0435,21.2325,137500.0],["2026-04-22",21.3121,21.3221,20.8644,20.9539,176500.0],["2026-04-23",20.944,21.4613,20.8942,21.2325,133600.0],["2026-04-24",21.0634,21.6305,21.0136,21.3817,168200.0],["2026-04-27",21.3519,21.7897,21.2126,21.2922,279500.0],["2026-04-28",21.3519,21.4514,20.8445,21.2126,178300.0],["2026-04-29",21.0136,21.1629,19.5112,19.8097,252000.0],["2026-04-30",19.8396,20.7649,19.7401,20.5062,301800.0],["2026-05-01",20.6057,20.6156,20.0783,20.6057,179200.0],["2026-05-04",20.546,20.546,19.7102,19.7202,218800.0],["2026-05-05",19.9888,20.3967,19.7998,20.2077,145900.0],["2026-05-06",20.6057,21.0335,20.5858,20.6156,224600.0],["2026-05-07",22.7946,24.1278,21.5111,22.2872,461000.0],["2026-05-08",22.7349,23.8791,22.5061,22.8443,238600.0],["2026-05-11",22.8543,23.0732,22.1777,22.7349,232300.0],["2026-05-12",22.4563,22.4961,21.6106,22.2374,247200.0],["2026-05-13",22.2374,22.9239,21.9986,22.6454,352400.0],["2026-05-14",22.7349,23.6304,22.7249,23.2921,289800.0],["2026-05-15",23.2921,23.3717,21.9787,21.9986,264500.0],["2026-05-18",22.0285,22.5658,21.7101,21.72,239600.0],["2026-05-19",21.4315,21.4812,21.0335,21.2823,246100.0],["2026-05-20",21.5111,22.0185,21.3917,21.8792,270300.0],["2026-05-21",21.6006,22.2772,21.143,21.8792,232100.0],["2026-05-22",22.0285,22.327,21.6404,22.1678,189200.0],["2026-05-26",22.4563,23.3717,22.3966,23.0234,258600.0],["2026-05-27",23.2224,23.3816,22.8941,22.914,167900.0],["2026-05-28",22.7349,23.1826,22.5956,23.1428,271700.0],["2026-05-29",22.9737,23.2523,22.6752,22.6851,226600.0],["2026-06-01",22.5757,22.6354,21.929,22.5757,193500.0],["2026-06-02",22.5757,23.2622,22.5757,23.2125,271100.0],["2026-06-03",22.9637,23.5607,22.8244,22.9637,281600.0],["2026-06-04",23.3418,23.8393,23.1528,23.6503,401100.0],["2026-06-05",23.4712,23.909,23.1627,23.6005,427300.0],["2026-06-08",23.7896,24.7845,23.7896,24.486,480300.0],["2026-06-09",24.8144,25.9387,24.7746,25.9287,419300.0],["2026-06-10",25.8392,26.068,24.8542,24.8641,341000.0],["2026-06-11",25.2721,26.3566,25.0631,26.3168,330200.0],["2026-06-12",26.5058,27.1028,26.4859,26.9635,294000.0],["2026-06-15",27.1227,27.7197,26.3068,26.7048,645000.0],["2026-06-16",26.864,27.1326,26.6153,26.665,183800.0],["2026-06-17",26.68,27.39,26.63,26.93,242800.0],["2026-06-18",27.34,27.97,27.04,27.41,649700.0],["2026-06-22",27.48,28.13,27.29,27.97,371900.0],["2026-06-23",27.56,28.12,27.5,27.92,568000.0],["2026-06-24",28.16,29.77,28.06,29.72,812600.0],["2026-06-25",29.68,31.03,29.68,30.58,810400.0],["2026-06-26",30.62,32.23,30.48,32.14,1381600.0],["2026-06-29",31.46,31.84,30.59,30.86,1172000.0],["2026-06-30",32.4,35.74,32.19,35.31,1528800.0],["2026-07-01",34.82,35.75,33.97,34.08,589500.0],["2026-07-02",33.94,34.21,31.13,31.54,835200.0],["2026-07-06",31.52,31.59,30.6,30.6,431019.794381],["2026-07-07",30.43,30.67,29.6701,30.22,492708.93331],["2026-07-08",30.04,30.905,29.955,30.72,444331.100795],["2026-07-09",31.14,31.415,30.42,30.45,369675.825569],["2026-07-10",30.44,31.37,30.28,30.84,291115.7761],["2026-07-13",30.78,31.135,30.29,30.44,267958.165401],["2026-07-14",30.89,31.24,30.4,30.85,488381.363708],["2026-07-15",31,31.61,30.36,30.66,399023.482174],["2026-07-16",30.6,31.59,30.565,31.32,538847.557998],["2026-07-17",30.99,31.62,30.7801,31.11,349341.475005],["2026-07-20",31.4,31.5624,30.2,30.27,372097.921163],["2026-07-21",30.66,31.14,30.0376,30.81,251369.928308],["2026-07-22",30.52,31.25,30.52,30.79,242867.13761],["2026-07-23",30.45,31.015,30.235,30.96,308452.959864],["2026-07-24",31.03,31.53,30.68,31.44,330736.134779],["2026-07-27",31.93,32.78,31.67,32.69,498842.272659],["2026-07-28",32.88,33.665,32.24,33.47,641724.688822],["2026-07-29",32.96,33.5384,32.23,32.89,854328.959595],["2026-07-30",35,36,32.12,32.97,588344.306267],["2026-07-31",33.12,34.82,33.12,34.16,589483.110572],["2026-08-03",34.23,37.1,33.6701,36.74,829016.778844],["2026-08-04",37.17,37.45,36.2,36.64,538866.417261],["2026-08-05",36.65,36.65,35.33,35.35,320164.753325],["2026-08-06",35.35,35.94,34.9,35.02,511926.997809],["2026-08-07",35.23,35.395,34.36,34.37,311723.927234],["2026-08-10",34.21,34.4,33.38,33.43,69318.826642],["2026-08-11",33.3,33.45,32.27,32.28,348725.166076],["2026-08-12",32.7,33.23,32.35,32.8,318527.849908],["2026-08-13",33.28,34.25,32.96,33.19,369197.382492]]}