{"t":"OFG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-03-26",0.5026,0.5328,0.5026,0.5328,7571489.0],["1987-03-27",0.5328,0.5981,0.5328,0.573,2457596.0],["1987-03-30",0.573,0.5881,0.5579,0.5831,1205791.0],["1987-03-31",0.5831,0.5931,0.578,0.5831,385895.0],["1987-04-01",0.5831,0.5831,0.5529,0.5629,660937.0],["1987-04-02",0.5629,0.568,0.5629,0.5629,344064.0],["1987-04-03",0.5629,0.573,0.5629,0.5629,444459.0],["1987-04-06",0.5629,0.573,0.5629,0.5629,225890.0],["1987-04-07",0.5629,0.573,0.5629,0.5629,70068.0],["1987-04-08",0.5629,0.5629,0.5529,0.5579,956894.0],["1987-04-09",0.5579,0.5629,0.5479,0.5629,88892.0],["1987-04-10",0.5579,0.5579,0.5428,0.5579,324194.0],["1987-04-13",0.5579,0.5579,0.5428,0.5529,132815.0],["1987-04-14",0.5479,0.5479,0.5328,0.5328,259355.0],["1987-04-15",0.5328,0.5328,0.5328,0.5328,16733.0],["1987-04-16",0.5328,0.5479,0.5328,0.5328,37648.0],["1987-04-20",0.5328,0.5428,0.5328,0.5378,212295.0],["1987-04-21",0.5378,0.5428,0.5278,0.5278,122357.0],["1987-04-22",0.5278,0.5378,0.5177,0.5177,78434.0],["1987-04-23",0.5177,0.5328,0.5177,0.5328,57518.0],["1987-04-24",0.5227,0.5227,0.5177,0.5177,106670.0],["1987-04-27",0.5177,0.5278,0.5127,0.5127,218569.0],["1987-04-28",0.5177,0.5227,0.5177,0.5227,31374.0],["1987-04-29",0.5227,0.5227,0.5127,0.5127,94121.0],["1987-04-30",0.5127,0.5177,0.5026,0.5077,379620.0],["1987-05-01",0.5077,0.5177,0.5026,0.5026,61701.0],["1987-05-04",0.5077,0.5077,0.5077,0.5077,60656.0],["1987-05-05",0.5077,0.5177,0.5077,0.5077,33465.0],["1987-05-06",0.5127,0.5227,0.5127,0.5127,26145.0],["1987-05-07",0.5127,0.5328,0.5127,0.5328,237393.0],["1987-05-08",0.5177,0.5177,0.5177,0.5177,36603.0],["1987-05-11",0.5177,0.5227,0.5177,0.5227,210203.0],["1987-05-12",0.5227,0.5328,0.5177,0.5177,39740.0],["1987-05-13",0.5177,0.5227,0.5177,0.5177,55427.0],["1987-05-14",0.5177,0.5177,0.5177,0.5177,0.0],["1987-05-15",0.5177,0.5328,0.5177,0.5177,36603.0],["1987-05-18",0.5127,0.5127,0.5127,0.5127,41831.0],["1987-05-19",0.5127,0.5278,0.5127,0.5127,40786.0],["1987-05-20",0.5127,0.5227,0.5077,0.5077,38694.0],["1987-05-21",0.5077,0.5077,0.5026,0.5077,55427.0],["1987-05-22",0.5077,0.5077,0.5026,0.5077,43923.0],["1987-05-26",0.4976,0.4976,0.4976,0.4976,4183.0],["1987-05-27",0.4976,0.5127,0.4976,0.4976,65885.0],["1987-05-28",0.4976,0.5077,0.4976,0.4976,8366.0],["1987-05-29",0.5077,0.5077,0.5077,0.5077,1046.0],["1987-06-01",0.5026,0.5026,0.5026,0.5026,209157.0],["1987-06-02",0.5026,0.5077,0.4926,0.4926,85754.0],["1987-06-03",0.4926,0.5026,0.4926,0.4926,33465.0],["1987-06-04",0.4926,0.4926,0.4926,0.4926,133861.0],["1987-06-05",0.4926,0.4926,0.4775,0.4926,450734.0],["1987-06-08",0.4926,0.5026,0.4825,0.4825,127586.0],["1987-06-09",0.4825,0.5026,0.4825,0.5026,117128.0],["1987-06-10",0.5026,0.5026,0.4825,0.4976,44969.0],["1987-06-11",0.4976,0.5026,0.4825,0.4825,283408.0],["1987-06-12",0.4825,0.4926,0.4825,0.4926,285500.0],["1987-06-15",0.4825,0.4825,0.4825,0.4825,44969.0],["1987-06-16",0.4825,0.5026,0.4825,0.4825,24053.0],["1987-06-17",0.4825,0.4876,0.4825,0.4876,138044.0],["1987-06-18",0.4825,0.4825,0.4825,0.4825,8366.0],["1987-06-19",0.4825,0.4825,0.4825,0.4825,0.0],["1987-06-22",0.4825,0.4825,0.4825,0.4825,4183.0],["1987-06-23",0.4825,0.5026,0.4825,0.5026,7321.0],["1987-06-24",0.5026,0.5026,0.5026,0.5026,0.0],["1987-06-25",0.4825,0.4825,0.4825,0.4825,18824.0],["1987-06-26",0.4825,0.4825,0.4825,0.4825,14641.0],["1987-06-29",0.4825,0.5026,0.4825,0.4825,238439.0],["1987-06-30",0.4825,0.4825,0.4825,0.4825,36603.0],["1987-07-01",0.4825,0.4825,0.4825,0.4825,6275.0],["1987-07-02",0.4825,0.4825,0.4825,0.4825,0.0],["1987-07-06",0.4825,0.4825,0.4825,0.4825,15687.0],["1987-07-07",0.4825,0.4976,0.4825,0.4825,32419.0],["1987-07-08",0.4825,0.5026,0.4825,0.5026,3137.0],["1987-07-09",0.5026,0.5026,0.4725,0.4725,54381.0],["1987-07-10",0.4725,0.4725,0.4725,0.4725,15687.0],["1987-07-13",0.4725,0.4825,0.4725,0.4725,58564.0],["1987-07-14",0.4725,0.4725,0.4725,0.4725,5229.0],["1987-07-15",0.4725,0.4725,0.4725,0.4725,17778.0],["1987-07-16",0.4725,0.4725,0.4725,0.4725,34511.0],["1987-07-17",0.4725,0.4725,0.4725,0.4725,16733.0],["1987-07-20",0.4725,0.4725,0.4725,0.4725,6275.0],["1987-07-21",0.4725,0.4825,0.4725,0.4825,27190.0],["1987-07-22",0.4624,0.4624,0.4624,0.4624,14641.0],["1987-07-23",0.4624,0.4624,0.4624,0.4624,0.0],["1987-07-24",0.4624,0.4624,0.4624,0.4624,0.0],["1987-07-27",0.4624,0.4624,0.4624,0.4624,32419.0],["1987-07-28",0.4624,0.4624,0.4624,0.4624,2092.0],["1987-07-29",0.4624,0.4624,0.4624,0.4624,116082.0],["1987-07-30",0.4624,0.4624,0.4624,0.4624,10458.0],["1987-07-31",0.4624,0.4624,0.4473,0.4473,245760.0],["1987-08-03",0.4423,0.4423,0.4423,0.4423,62747.0],["1987-08-04",0.4423,0.4423,0.4423,0.4423,0.0],["1987-08-05",0.4574,0.4624,0.4574,0.4574,49152.0],["1987-08-06",0.4524,0.4524,0.4524,0.4524,31374.0],["1987-08-07",0.4524,0.4524,0.4524,0.4524,0.0],["1987-08-10",0.4524,0.4524,0.4524,0.4524,23007.0],["1987-08-11",0.4524,0.4524,0.4524,0.4524,0.0],["1987-08-12",0.4524,0.4524,0.4524,0.4524,5229.0],["1987-08-13",0.4524,0.4524,0.4524,0.4524,0.0],["1987-08-14",0.4524,0.4725,0.4524,0.4524,19870.0],["1987-08-17",0.4524,0.4524,0.4524,0.4524,0.0],["1987-08-18",0.4524,0.4524,0.4524,0.4524,31374.0],["1987-08-19",0.4524,0.4524,0.4524,0.4524,12549.0],["1987-08-20",0.4524,0.4725,0.4524,0.4725,13595.0],["1987-08-21",0.4524,0.4524,0.4524,0.4524,8366.0],["1987-08-24",0.4524,0.4524,0.4524,0.4524,162097.0],["1987-08-25",0.4524,0.4624,0.4524,0.4624,32419.0],["1987-08-26",0.4423,0.4423,0.4423,0.4423,10458.0],["1987-08-27",0.4423,0.4423,0.4423,0.4423,6275.0],["1987-08-28",0.4423,0.4423,0.4423,0.4423,5229.0],["1987-08-31",0.4423,0.4423,0.4423,0.4423,7321.0],["1987-09-01",0.4423,0.4423,0.4323,0.4323,54381.0],["1987-09-02",0.4323,0.4323,0.4323,0.4323,7321.0],["1987-09-03",0.4323,0.4323,0.4323,0.4323,5229.0],["1987-09-04",0.4323,0.4624,0.4323,0.4323,7321.0],["1987-09-08",0.4373,0.4373,0.4373,0.4373,522893.0],["1987-09-09",0.4373,0.4624,0.4323,0.4624,16733.0],["1987-09-10",0.4624,0.4624,0.4624,0.4624,0.0],["1987-09-11",0.4624,0.4624,0.4323,0.4624,6275.0],["1987-09-14",0.4624,0.4624,0.4323,0.4323,32419.0],["1987-09-15",0.4323,0.4323,0.4323,0.4323,18824.0],["1987-09-16",0.4323,0.4323,0.4323,0.4323,23007.0],["1987-09-17",0.4323,0.4423,0.4323,0.4323,11504.0],["1987-09-18",0.4323,0.4323,0.4323,0.4323,1046.0],["1987-09-21",0.4323,0.4323,0.4323,0.4323,10458.0],["1987-09-22",0.4323,0.4624,0.4323,0.4624,12549.0],["1987-09-23",0.4323,0.4323,0.4323,0.4323,14641.0],["1987-09-24",0.4242,0.4242,0.3939,0.3939,14641.0],["1987-09-25",0.3939,0.4141,0.3939,0.3939,11504.0],["1987-09-28",0.3939,0.3939,0.3939,0.3939,25099.0],["1987-09-29",0.3939,0.409,0.3939,0.404,285500.0],["1987-09-30",0.404,0.404,0.3939,0.3939,24053.0],["1987-10-01",0.3939,0.3939,0.3939,0.3939,20916.0],["1987-10-02",0.3939,0.3939,0.3939,0.3939,10458.0],["1987-10-05",0.3939,0.3989,0.3939,0.3939,119220.0],["1987-10-06",0.3939,0.3939,0.3939,0.3939,0.0],["1987-10-07",0.3939,0.3939,0.3838,0.3838,31374.0],["1987-10-08",0.3838,0.3838,0.3838,0.3838,0.0],["1987-10-09",0.3838,0.404,0.3838,0.404,31374.0],["1987-10-12",0.3939,0.3939,0.3939,0.3939,4183.0],["1987-10-13",0.3838,0.3838,0.3838,0.3838,1046.0],["1987-10-14",0.3838,0.404,0.3838,0.404,88892.0],["1987-10-15",0.3939,0.3939,0.3787,0.3939,14641.0],["1987-10-16",0.3737,0.3737,0.3737,0.3737,7321.0],["1987-10-19",0.3636,0.3636,0.3585,0.3636,47060.0],["1987-10-20",0.3636,0.3838,0.3636,0.3838,7321.0],["1987-10-21",0.303,0.303,0.303,0.303,10458.0],["1987-10-22",0.303,0.3131,0.2929,0.303,78434.0],["1987-10-23",0.303,0.303,0.2828,0.2828,115036.0],["1987-10-26",0.2727,0.2727,0.2727,0.2727,11504.0],["1987-10-27",0.2727,0.2929,0.2626,0.2929,146410.0],["1987-10-28",0.2828,0.2828,0.2626,0.2828,125494.0],["1987-10-29",0.2828,0.2929,0.2727,0.2929,381712.0],["1987-10-30",0.303,0.303,0.303,0.303,28236.0],["1987-11-02",0.303,0.3232,0.2929,0.3131,30328.0],["1987-11-03",0.3131,0.3232,0.2929,0.2929,117128.0],["1987-11-04",0.303,0.3232,0.303,0.3232,218569.0],["1987-11-05",0.3232,0.3232,0.303,0.3181,232164.0],["1987-11-06",0.3232,0.3434,0.3232,0.3232,195562.0],["1987-11-09",0.3232,0.3434,0.3232,0.3232,195562.0],["1987-11-10",0.3232,0.3434,0.3131,0.3131,33465.0],["1987-11-11",0.3131,0.3131,0.3131,0.3131,0.0],["1987-11-12",0.3282,0.3282,0.3282,0.3282,66930.0],["1987-11-13",0.3282,0.3282,0.3131,0.3131,13595.0],["1987-11-16",0.3131,0.3131,0.3131,0.3131,0.0],["1987-11-17",0.3131,0.3232,0.3131,0.3232,84709.0],["1987-11-18",0.3131,0.3131,0.3131,0.3131,1046.0],["1987-11-19",0.3131,0.3181,0.3131,0.3131,221707.0],["1987-11-20",0.3282,0.3333,0.3282,0.3333,31374.0],["1987-11-23",0.3131,0.3131,0.3131,0.3131,15687.0],["1987-11-24",0.3434,0.3434,0.3434,0.3434,20916.0],["1987-11-25",0.3181,0.3181,0.308,0.3181,209157.0],["1987-11-27",0.3181,0.3232,0.3131,0.3232,12549.0],["1987-11-30",0.3434,0.3434,0.3434,0.3434,9412.0],["1987-12-01",0.3131,0.3131,0.3131,0.3131,3137.0],["1987-12-02",0.3232,0.3333,0.3232,0.3232,125494.0],["1987-12-03",0.3232,0.3232,0.3232,0.3232,0.0],["1987-12-04",0.3434,0.3434,0.3434,0.3434,1046.0],["1987-12-07",0.3131,0.3131,0.3131,0.3131,3137.0],["1987-12-08",0.3131,0.3333,0.3131,0.3333,6275.0],["1987-12-09",0.3333,0.3434,0.3131,0.3131,7321.0],["1987-12-10",0.3131,0.3181,0.3131,0.3181,35557.0],["1987-12-11",0.3181,0.3181,0.3181,0.3181,0.0],["1987-12-14",0.3232,0.3434,0.3232,0.3232,27190.0],["1987-12-15",0.3232,0.3434,0.3232,0.3434,11504.0],["1987-12-16",0.3434,0.3484,0.3232,0.3484,17778.0],["1987-12-17",0.3484,0.3484,0.3282,0.3484,3137.0],["1987-12-18",0.3484,0.3535,0.3434,0.3434,154776.0],["1987-12-21",0.3434,0.3434,0.3434,0.3434,13595.0],["1987-12-22",0.3585,0.3585,0.3585,0.3585,1046.0],["1987-12-23",0.3585,0.3636,0.3434,0.3434,166280.0],["1987-12-24",0.3454,0.3657,0.3454,0.3657,63793.0],["1987-12-28",0.3657,0.3657,0.3657,0.3657,0.0],["1987-12-29",0.3556,0.3556,0.3454,0.3454,49152.0],["1987-12-30",0.3454,0.3607,0.3454,0.3607,219615.0],["1987-12-31",0.3454,0.3454,0.3454,0.3454,7321.0],["1988-01-04",0.3556,0.3607,0.3556,0.3607,836629.0],["1988-01-05",0.3607,0.3657,0.3607,0.3657,28236.0],["1988-01-06",0.3657,0.3657,0.3657,0.3657,0.0],["1988-01-07",0.3657,0.3759,0.3657,0.3759,413085.0],["1988-01-08",0.3607,0.3607,0.3505,0.3607,332560.0],["1988-01-11",0.3505,0.3505,0.3505,0.3505,16733.0],["1988-01-12",0.3505,0.3505,0.3505,0.3505,0.0],["1988-01-13",0.3505,0.3505,0.3505,0.3505,0.0],["1988-01-14",0.3505,0.3657,0.3454,0.3505,419360.0],["1988-01-15",0.3403,0.3403,0.3403,0.3403,10458.0],["1988-01-18",0.3403,0.3403,0.3403,0.3403,0.0],["1988-01-19",0.3403,0.3403,0.3403,0.3403,0.0],["1988-01-20",0.3403,0.3454,0.3403,0.3403,47060.0],["1988-01-21",0.3556,0.3556,0.3556,0.3556,15687.0],["1988-01-22",0.3556,0.3556,0.3454,0.3556,106670.0],["1988-01-25",0.3556,0.3556,0.3556,0.3556,0.0],["1988-01-26",0.3556,0.3607,0.3454,0.3607,32419.0],["1988-01-27",0.3403,0.3403,0.3403,0.3403,2092.0],["1988-01-28",0.3403,0.3403,0.3403,0.3403,0.0],["1988-01-29",0.3403,0.3403,0.3403,0.3403,0.0],["1988-02-01",0.3454,0.3556,0.3454,0.3556,4183.0],["1988-02-02",0.3556,0.3556,0.3556,0.3556,0.0],["1988-02-03",0.3556,0.3556,0.3556,0.3556,0.0],["1988-02-04",0.3556,0.3556,0.3556,0.3556,0.0],["1988-02-05",0.3556,0.3759,0.3556,0.3657,284454.0],["1988-02-08",0.3962,0.4064,0.3962,0.4064,59610.0],["1988-02-09",0.4165,0.4165,0.4165,0.4165,26145.0],["1988-02-10",0.4369,0.447,0.4369,0.447,70068.0],["1988-02-11",0.4572,0.508,0.4572,0.5029,183013.0],["1988-02-12",0.5029,0.5283,0.4876,0.5283,463283.0],["1988-02-16",0.5283,0.5283,0.4876,0.5181,522893.0],["1988-02-17",0.5181,0.5283,0.5181,0.5181,25099.0],["1988-02-18",0.4978,0.4978,0.4978,0.4978,5229.0],["1988-02-19",0.4978,0.5181,0.4673,0.508,48106.0],["1988-02-22",0.4978,0.4978,0.4673,0.4673,166280.0],["1988-02-23",0.4673,0.4978,0.4673,0.4978,467466.0],["1988-02-24",0.4978,0.508,0.4673,0.4927,202882.0],["1988-02-25",0.4927,0.4978,0.4673,0.4978,565770.0],["1988-02-26",0.4978,0.508,0.4876,0.4978,11504.0],["1988-02-29",0.4978,0.5384,0.4978,0.5384,109808.0],["1988-03-01",0.5384,0.5486,0.508,0.5486,1271675.0],["1988-03-02",0.5486,0.5486,0.5283,0.5283,186150.0],["1988-03-03",0.5283,0.5892,0.5181,0.5588,547992.0],["1988-03-04",0.5588,0.5892,0.5588,0.5588,18824.0],["1988-03-07",0.5588,0.5588,0.5283,0.5283,61701.0],["1988-03-08",0.5283,0.5588,0.5283,0.5588,289683.0],["1988-03-09",0.5588,0.5588,0.5384,0.5384,14641.0],["1988-03-10",0.5384,0.5384,0.5181,0.5181,132815.0],["1988-03-11",0.5181,0.5486,0.5181,0.5181,147456.0],["1988-03-14",0.5283,0.5486,0.5283,0.5283,14641.0],["1988-03-15",0.5283,0.5384,0.5181,0.5181,19870.0],["1988-03-16",0.5181,0.5181,0.5181,0.5181,20916.0],["1988-03-17",0.5384,0.5384,0.5384,0.5384,15687.0],["1988-03-18",0.5181,0.5181,0.5181,0.5181,1046.0],["1988-03-21",0.508,0.508,0.508,0.508,6275.0],["1988-03-22",0.508,0.508,0.508,0.508,20916.0],["1988-03-23",0.508,0.508,0.508,0.508,10458.0],["1988-03-24",0.508,0.508,0.4978,0.4978,47060.0],["1988-03-25",0.4998,0.5202,0.4998,0.51,122357.0],["1988-03-28",0.51,0.5202,0.51,0.51,83663.0],["1988-03-29",0.51,0.5917,0.51,0.5713,907742.0],["1988-03-30",0.5713,0.6121,0.5713,0.5917,139090.0],["1988-03-31",0.5917,0.6529,0.5815,0.6325,253080.0],["1988-04-04",0.6121,0.6121,0.5815,0.5815,291774.0],["1988-04-05",0.5815,0.5917,0.5611,0.5917,186150.0],["1988-04-06",0.5917,0.607,0.5815,0.5968,224844.0],["1988-04-07",0.5968,0.6019,0.5611,0.5611,145364.0],["1988-04-08",0.5611,0.5815,0.5611,0.5815,10458.0],["1988-04-11",0.5611,0.5611,0.5611,0.5611,23007.0],["1988-04-12",0.5611,0.5815,0.5611,0.5815,77388.0],["1988-04-13",0.5713,0.5713,0.5611,0.5662,64839.0],["1988-04-14",0.5662,0.5713,0.5509,0.5611,35557.0],["1988-04-15",0.5407,0.5407,0.5407,0.5407,4183.0],["1988-04-18",0.5407,0.5509,0.5407,0.5509,28236.0],["1988-04-19",0.5202,0.5202,0.51,0.51,120265.0],["1988-04-20",0.51,0.5305,0.51,0.5305,46015.0],["1988-04-21",0.5305,0.5305,0.5305,0.5305,0.0],["1988-04-22",0.5254,0.5254,0.5254,0.5254,4183.0],["1988-04-25",0.5253,0.5305,0.51,0.5305,46015.0],["1988-04-26",0.5305,0.5305,0.5305,0.5305,0.0],["1988-04-27",0.51,0.51,0.51,0.51,8366.0],["1988-04-28",0.51,0.51,0.51,0.51,0.0],["1988-04-29",0.5202,0.5202,0.5202,0.5202,10458.0],["1988-05-02",0.5202,0.5202,0.5202,0.5202,3137.0],["1988-05-03",0.5202,0.5202,0.5202,0.5202,0.0],["1988-05-04",0.5305,0.5509,0.5305,0.5509,59610.0],["1988-05-05",0.5509,0.5509,0.5509,0.5509,0.0],["1988-05-06",0.5509,0.5509,0.5509,0.5509,44969.0],["1988-05-09",0.5305,0.5305,0.5305,0.5305,6275.0],["1988-05-10",0.5305,0.5509,0.5305,0.5305,26145.0],["1988-05-11",0.5304,0.5458,0.5304,0.5458,41831.0],["1988-05-12",0.5458,0.5458,0.5458,0.5458,0.0],["1988-05-13",0.5458,0.5509,0.5407,0.5509,33465.0],["1988-05-16",0.5509,0.5611,0.5305,0.5407,49152.0],["1988-05-17",0.5407,0.5713,0.5304,0.5713,79480.0],["1988-05-18",0.5611,0.5611,0.5611,0.5611,4183.0],["1988-05-19",0.5611,0.5611,0.5611,0.5611,1046.0],["1988-05-20",0.5611,0.5917,0.5611,0.5917,25099.0],["1988-05-23",0.5917,0.5917,0.5917,0.5917,0.0],["1988-05-24",0.5713,0.5713,0.5713,0.5713,1046.0],["1988-05-25",0.5713,0.5815,0.5611,0.5713,145364.0],["1988-05-26",0.5713,0.5713,0.5509,0.5509,35557.0],["1988-05-27",0.5713,0.5713,0.5713,0.5713,1046.0],["1988-05-31",0.5509,0.5509,0.5509,0.5509,5229.0],["1988-06-01",0.5509,0.5713,0.5509,0.5662,135952.0],["1988-06-02",0.5662,0.5713,0.5611,0.5611,61701.0],["1988-06-03",0.5611,0.5815,0.5611,0.5815,76342.0],["1988-06-06",0.5815,0.5815,0.5611,0.5815,43923.0],["1988-06-07",0.5815,0.5815,0.5611,0.5662,13595.0],["1988-06-08",0.5662,0.5815,0.5611,0.5611,12549.0],["1988-06-09",0.5611,0.5713,0.5611,0.5713,23007.0],["1988-06-10",0.5713,0.5713,0.5509,0.5509,38694.0],["1988-06-13",0.5509,0.5509,0.5509,0.5509,10458.0],["1988-06-14",0.5509,0.5509,0.5509,0.5509,0.0],["1988-06-15",0.5509,0.5611,0.5509,0.5509,11504.0],["1988-06-16",0.5509,0.5509,0.5509,0.5509,53335.0],["1988-06-17",0.5458,0.5458,0.5305,0.5305,48106.0],["1988-06-20",0.5305,0.5305,0.5202,0.5202,83663.0],["1988-06-21",0.5305,0.5305,0.5305,0.5305,2092.0],["1988-06-22",0.5202,0.5202,0.51,0.5202,50198.0],["1988-06-23",0.5202,0.5304,0.4896,0.4896,52289.0],["1988-06-24",0.4917,0.5122,0.4917,0.5122,18824.0],["1988-06-27",0.4968,0.4968,0.461,0.461,67976.0],["1988-06-28",0.461,0.4712,0.4302,0.4712,225890.0],["1988-06-29",0.4712,0.4712,0.4712,0.4712,0.0],["1988-06-30",0.4815,0.4815,0.4815,0.4815,2092.0],["1988-07-01",0.4815,0.4815,0.4815,0.4815,0.0],["1988-07-05",0.4815,0.4815,0.4507,0.4815,8366.0],["1988-07-06",0.4815,0.4815,0.4815,0.4815,10458.0],["1988-07-07",0.4815,0.4815,0.4815,0.4815,2092.0],["1988-07-08",0.4507,0.4507,0.4507,0.4507,10458.0],["1988-07-11",0.4507,0.4507,0.4507,0.4507,7321.0],["1988-07-12",0.4507,0.4712,0.4507,0.4507,39740.0],["1988-07-13",0.461,0.4712,0.461,0.461,14641.0],["1988-07-14",0.461,0.461,0.461,0.461,0.0],["1988-07-15",0.461,0.4815,0.4405,0.4815,40786.0],["1988-07-18",0.4815,0.4815,0.4815,0.4815,2092.0],["1988-07-19",0.4815,0.4815,0.4507,0.4507,130723.0],["1988-07-20",0.461,0.461,0.461,0.461,6275.0],["1988-07-21",0.461,0.461,0.461,0.461,0.0],["1988-07-22",0.4405,0.4405,0.4405,0.4405,10458.0],["1988-07-25",0.4405,0.4405,0.4302,0.4302,15687.0],["1988-07-26",0.4302,0.4302,0.4302,0.4302,0.0],["1988-07-27",0.4302,0.4507,0.4302,0.4507,9412.0],["1988-07-28",0.4302,0.4302,0.42,0.4302,4183.0],["1988-07-29",0.4507,0.4507,0.4507,0.4507,1046.0],["1988-08-01",0.4507,0.4507,0.4507,0.4507,1046.0],["1988-08-02",0.4507,0.4507,0.4507,0.4507,1046.0],["1988-08-03",0.4507,0.4507,0.4507,0.4507,0.0],["1988-08-04",0.4302,0.4302,0.4302,0.4302,1046.0],["1988-08-05",0.4302,0.4302,0.4302,0.4302,31374.0],["1988-08-08",0.4354,0.4354,0.4354,0.4354,5229.0],["1988-08-09",0.4354,0.4507,0.42,0.4507,5229.0],["1988-08-10",0.4507,0.4507,0.4507,0.4507,2092.0],["1988-08-11",0.4354,0.4354,0.42,0.4354,9412.0],["1988-08-12",0.4354,0.4354,0.4354,0.4354,0.0],["1988-08-15",0.4354,0.4354,0.4354,0.4354,0.0],["1988-08-16",0.4507,0.4507,0.4507,0.4507,1046.0],["1988-08-17",0.4507,0.461,0.42,0.461,32419.0],["1988-08-18",0.461,0.461,0.461,0.461,21962.0],["1988-08-19",0.461,0.461,0.4302,0.461,288637.0],["1988-08-22",0.461,0.461,0.4507,0.461,79480.0],["1988-08-23",0.461,0.461,0.4405,0.461,127586.0],["1988-08-24",0.461,0.461,0.461,0.461,13595.0],["1988-08-25",0.4558,0.4558,0.4405,0.4507,27190.0],["1988-08-26",0.4507,0.461,0.4405,0.4405,43923.0],["1988-08-29",0.4405,0.461,0.4405,0.461,48106.0],["1988-08-30",0.461,0.461,0.461,0.461,14641.0],["1988-08-31",0.461,0.4815,0.4507,0.4815,96212.0],["1988-09-01",0.4815,0.4815,0.461,0.4712,19870.0],["1988-09-02",0.4712,0.4917,0.4712,0.4917,27190.0],["1988-09-06",0.5019,0.5122,0.5019,0.5122,46015.0],["1988-09-07",0.5122,0.5634,0.5071,0.5634,307461.0],["1988-09-08",0.5634,0.5736,0.5429,0.5736,95167.0],["1988-09-09",0.5634,0.5634,0.5634,0.5634,15687.0],["1988-09-12",0.5634,0.5736,0.5224,0.5327,470604.0],["1988-09-13",0.5327,0.5532,0.5327,0.5532,143273.0],["1988-09-14",0.5532,0.5532,0.5327,0.5429,73205.0],["1988-09-15",0.5429,0.5634,0.5327,0.5634,32419.0],["1988-09-16",0.5634,0.5634,0.5327,0.5634,31374.0],["1988-09-19",0.5634,0.5634,0.5327,0.5634,20916.0],["1988-09-20",0.5634,0.5634,0.5327,0.5429,10458.0],["1988-09-21",0.5429,0.5634,0.5327,0.5634,46015.0],["1988-09-22",0.5634,0.5634,0.5327,0.5634,51244.0],["1988-09-23",0.5634,0.5634,0.5327,0.5634,34511.0],["1988-09-26",0.5634,0.5634,0.5224,0.5634,43923.0],["1988-09-27",0.5532,0.5532,0.5532,0.5532,2092.0],["1988-09-28",0.5224,0.5224,0.5224,0.5224,6275.0],["1988-09-29",0.5224,0.5327,0.5122,0.5327,24053.0],["1988-09-30",0.5224,0.5224,0.5019,0.5122,220661.0],["1988-10-03",0.5122,0.5327,0.5019,0.5327,4183.0],["1988-10-04",0.5019,0.5019,0.5019,0.5019,8366.0],["1988-10-05",0.5019,0.5122,0.4815,0.4815,21962.0],["1988-10-06",0.4917,0.4917,0.4917,0.4917,1046.0],["1988-10-07",0.5122,0.5122,0.5122,0.5122,2092.0],["1988-10-10",0.5122,0.5122,0.5122,0.5122,0.0],["1988-10-11",0.5122,0.5122,0.5122,0.5122,0.0],["1988-10-12",0.5142,0.5142,0.5142,0.5142,0.0],["1988-10-13",0.4731,0.4731,0.4731,0.4731,10458.0],["1988-10-14",0.4731,0.4731,0.4731,0.4731,0.0],["1988-10-17",0.4731,0.4731,0.4731,0.4731,14641.0],["1988-10-18",0.4937,0.4937,0.4937,0.4937,5229.0],["1988-10-19",0.4731,0.4731,0.4628,0.4628,38694.0],["1988-10-20",0.4834,0.4834,0.4834,0.4834,2092.0],["1988-10-21",0.4628,0.4628,0.4525,0.4628,19870.0],["1988-10-24",0.4628,0.4834,0.4525,0.4834,109808.0],["1988-10-25",0.4834,0.4834,0.4834,0.4834,0.0],["1988-10-26",0.4422,0.4422,0.4422,0.4422,6275.0],["1988-10-27",0.4422,0.4834,0.4422,0.4834,84709.0],["1988-10-28",0.4834,0.4834,0.4834,0.4834,15687.0],["1988-10-31",0.4525,0.4525,0.4422,0.4525,14641.0],["1988-11-01",0.4525,0.4525,0.4525,0.4525,12549.0],["1988-11-02",0.4834,0.4834,0.4834,0.4834,20916.0],["1988-11-03",0.4834,0.4834,0.4525,0.4834,29282.0],["1988-11-04",0.4525,0.4525,0.4422,0.4525,20916.0],["1988-11-07",0.4525,0.4525,0.4422,0.4422,127586.0],["1988-11-08",0.4422,0.4422,0.432,0.432,43923.0],["1988-11-09",0.4217,0.4217,0.4217,0.4217,1046.0],["1988-11-10",0.4217,0.4217,0.4217,0.4217,11504.0],["1988-11-11",0.4474,0.4474,0.4474,0.4474,10458.0],["1988-11-14",0.4474,0.4525,0.4217,0.4217,42877.0],["1988-11-15",0.4217,0.4422,0.4011,0.4011,109808.0],["1988-11-16",0.4011,0.4217,0.3805,0.4217,25099.0],["1988-11-17",0.3908,0.3908,0.3908,0.3908,2092.0],["1988-11-18",0.3908,0.3908,0.3908,0.3908,74251.0],["1988-11-21",0.3908,0.3908,0.3908,0.3908,0.0],["1988-11-22",0.3908,0.3908,0.3908,0.3908,9412.0],["1988-11-23",0.3908,0.4011,0.3908,0.3908,20916.0],["1988-11-25",0.3908,0.3908,0.3908,0.3908,0.0],["1988-11-28",0.3908,0.4114,0.3908,0.4114,49152.0],["1988-11-29",0.3908,0.3908,0.3908,0.3908,3137.0],["1988-11-30",0.4114,0.4114,0.4114,0.4114,20916.0],["1988-12-01",0.4114,0.4114,0.3908,0.3908,174646.0],["1988-12-02",0.3908,0.3908,0.3908,0.3908,1046.0],["1988-12-05",0.3857,0.3857,0.3805,0.3857,35557.0],["1988-12-06",0.3857,0.4011,0.3805,0.3857,133861.0],["1988-12-07",0.3857,0.396,0.3805,0.3805,120265.0],["1988-12-08",0.3805,0.4011,0.3805,0.3805,116082.0],["1988-12-09",0.3908,0.3908,0.3908,0.3908,25099.0],["1988-12-12",0.3908,0.3908,0.3908,0.3908,41831.0],["1988-12-13",0.3908,0.4011,0.3908,0.4011,44969.0],["1988-12-14",0.4011,0.4011,0.4011,0.4011,0.0],["1988-12-15",0.4114,0.4217,0.4114,0.4217,98304.0],["1988-12-16",0.4011,0.4011,0.4011,0.4011,6275.0],["1988-12-19",0.4011,0.432,0.4011,0.432,21962.0],["1988-12-20",0.432,0.432,0.4011,0.432,112945.0],["1988-12-21",0.432,0.4422,0.432,0.432,69022.0],["1988-12-22",0.432,0.4525,0.4217,0.4422,62747.0],["1988-12-23",0.4422,0.4628,0.432,0.432,23007.0],["1988-12-27",0.4422,0.4422,0.4422,0.4422,12549.0],["1988-12-28",0.432,0.432,0.4217,0.4217,40786.0],["1988-12-29",0.4217,0.4217,0.4217,0.4217,0.0],["1988-12-30",0.4217,0.4217,0.4217,0.4217,15687.0],["1989-01-03",0.4217,0.4371,0.4217,0.4371,23007.0],["1989-01-04",0.4217,0.4217,0.4217,0.4217,10458.0],["1989-01-05",0.4114,0.4114,0.4114,0.4114,10458.0],["1989-01-06",0.4114,0.4114,0.4114,0.4114,10458.0],["1989-01-09",0.4114,0.4114,0.4114,0.4114,10458.0],["1989-01-10",0.4114,0.4422,0.4114,0.4422,39740.0],["1989-01-11",0.4422,0.4422,0.4422,0.4422,0.0],["1989-01-12",0.4422,0.4422,0.4422,0.4422,11504.0],["1989-01-13",0.4422,0.4525,0.4114,0.4114,33465.0],["1989-01-16",0.4114,0.4114,0.4114,0.4114,0.0],["1989-01-17",0.4114,0.4371,0.4114,0.4371,18824.0],["1989-01-18",0.432,0.432,0.4114,0.432,31374.0],["1989-01-19",0.432,0.432,0.432,0.432,0.0],["1989-01-20",0.4217,0.4217,0.4114,0.4217,6275.0],["1989-01-23",0.4217,0.432,0.4217,0.4217,49152.0],["1989-01-24",0.4114,0.4114,0.4114,0.4114,10458.0],["1989-01-25",0.4217,0.4268,0.4217,0.4268,46015.0],["1989-01-26",0.4268,0.4268,0.4268,0.4268,0.0],["1989-01-27",0.432,0.4422,0.432,0.432,41831.0],["1989-01-30",0.432,0.4422,0.4114,0.4114,11504.0],["1989-01-31",0.4114,0.4268,0.4114,0.4268,27190.0],["1989-02-01",0.4268,0.4268,0.4268,0.4268,10458.0],["1989-02-02",0.4114,0.4114,0.4114,0.4114,26145.0],["1989-02-03",0.4114,0.4114,0.4114,0.4114,8366.0],["1989-02-06",0.4114,0.4114,0.4114,0.4114,0.0],["1989-02-07",0.4114,0.4114,0.4114,0.4114,0.0],["1989-02-08",0.4114,0.4114,0.4011,0.4011,46015.0],["1989-02-09",0.4011,0.4011,0.4011,0.4011,13595.0],["1989-02-10",0.4011,0.4011,0.4011,0.4011,0.0],["1989-02-13",0.4011,0.4011,0.4011,0.4011,0.0],["1989-02-14",0.4011,0.4011,0.4011,0.4011,1046.0],["1989-02-15",0.4011,0.4011,0.4011,0.4011,1046.0],["1989-02-16",0.4011,0.4011,0.4011,0.4011,10458.0],["1989-02-17",0.4011,0.4011,0.4011,0.4011,10458.0],["1989-02-21",0.4011,0.4011,0.4011,0.4011,12549.0],["1989-02-22",0.4011,0.4217,0.4011,0.4217,93075.0],["1989-02-23",0.4011,0.4011,0.4011,0.4011,2092.0],["1989-02-24",0.4011,0.4011,0.4011,0.4011,0.0],["1989-02-27",0.4011,0.4011,0.4011,0.4011,0.0],["1989-02-28",0.4011,0.4011,0.4011,0.4011,7321.0],["1989-03-01",0.3805,0.3805,0.3805,0.3805,14641.0],["1989-03-02",0.3805,0.3805,0.3805,0.3805,9412.0],["1989-03-03",0.3805,0.4114,0.3497,0.3805,93075.0],["1989-03-06",0.3805,0.3805,0.3805,0.3805,0.0],["1989-03-07",0.3805,0.3805,0.3805,0.3805,0.0],["1989-03-08",0.3805,0.3805,0.3805,0.3805,0.0],["1989-03-09",0.3805,0.396,0.3703,0.3703,37648.0],["1989-03-10",0.3703,0.3703,0.3703,0.3703,0.0],["1989-03-13",0.3703,0.3857,0.36,0.3857,241577.0],["1989-03-14",0.3805,0.3805,0.36,0.3805,12549.0],["1989-03-15",0.3805,0.3805,0.3805,0.3805,4183.0],["1989-03-16",0.3703,0.3703,0.36,0.3703,16733.0],["1989-03-17",0.36,0.36,0.36,0.36,1046.0],["1989-03-20",0.36,0.36,0.36,0.36,27190.0],["1989-03-21",0.36,0.3805,0.36,0.36,76342.0],["1989-03-22",0.36,0.36,0.36,0.36,10458.0],["1989-03-23",0.36,0.3908,0.36,0.3908,21962.0],["1989-03-27",0.36,0.36,0.36,0.36,25099.0],["1989-03-28",0.36,0.3805,0.3497,0.3805,21962.0],["1989-03-29",0.36,0.36,0.3497,0.36,42877.0],["1989-03-30",0.3497,0.3497,0.3497,0.3497,13595.0],["1989-03-31",0.3497,0.3497,0.3497,0.3497,8366.0],["1989-04-03",0.3651,0.3805,0.3651,0.3805,6275.0],["1989-04-04",0.3497,0.3497,0.3497,0.3497,3137.0],["1989-04-05",0.3805,0.3805,0.3805,0.3805,2092.0],["1989-04-06",0.3805,0.3805,0.3497,0.3805,2092.0],["1989-04-07",0.3805,0.3805,0.3805,0.3805,0.0],["1989-04-10",0.3805,0.3805,0.3805,0.3805,0.0],["1989-04-11",0.3805,0.3805,0.3805,0.3805,0.0],["1989-04-12",0.3497,0.3497,0.3497,0.3497,5229.0],["1989-04-13",0.3497,0.3497,0.3497,0.3497,0.0],["1989-04-14",0.3497,0.3497,0.3497,0.3497,16733.0],["1989-04-17",0.3497,0.3908,0.3497,0.3497,46015.0],["1989-04-18",0.3497,0.3497,0.3497,0.3497,18824.0],["1989-04-19",0.3497,0.36,0.3497,0.3497,17778.0],["1989-04-20",0.3497,0.3908,0.3497,0.3908,96212.0],["1989-04-21",0.3805,0.3805,0.3497,0.36,102487.0],["1989-04-24",0.3497,0.3497,0.3497,0.3497,15687.0],["1989-04-25",0.3497,0.3548,0.3497,0.3548,15687.0],["1989-04-26",0.3548,0.3548,0.3548,0.3548,0.0],["1989-04-27",0.3548,0.3805,0.3497,0.3805,13595.0],["1989-04-28",0.3805,0.3805,0.3805,0.3805,10458.0],["1989-05-01",0.3805,0.3805,0.3805,0.3805,0.0],["1989-05-02",0.3548,0.3548,0.3548,0.3548,2092.0],["1989-05-03",0.3548,0.3548,0.3548,0.3548,0.0],["1989-05-04",0.3548,0.3548,0.3548,0.3548,0.0],["1989-05-05",0.3703,0.3703,0.3703,0.3703,10458.0],["1989-05-08",0.3703,0.3703,0.3703,0.3703,0.0],["1989-05-09",0.3703,0.3703,0.3703,0.3703,0.0],["1989-05-10",0.3703,0.3703,0.3703,0.3703,0.0],["1989-05-11",0.3497,0.3497,0.3497,0.3497,11504.0],["1989-05-12",0.36,0.3703,0.36,0.36,74251.0],["1989-05-15",0.36,0.3703,0.36,0.3703,18824.0],["1989-05-16",0.3497,0.3497,0.3497,0.3497,2092.0],["1989-05-17",0.3497,0.3497,0.3497,0.3497,5229.0],["1989-05-18",0.3805,0.3805,0.3805,0.3805,3137.0],["1989-05-19",0.3805,0.3805,0.3805,0.3805,0.0],["1989-05-22",0.3805,0.3805,0.3805,0.3805,0.0],["1989-05-23",0.3805,0.3805,0.3805,0.3805,0.0],["1989-05-24",0.3805,0.3805,0.3805,0.3805,0.0],["1989-05-25",0.3703,0.3703,0.36,0.3703,16733.0],["1989-05-26",0.3651,0.3651,0.3548,0.3548,20916.0],["1989-05-30",0.3548,0.3548,0.3548,0.3548,0.0],["1989-05-31",0.3548,0.3805,0.3497,0.3805,3137.0],["1989-06-01",0.3805,0.3805,0.3805,0.3805,1046.0],["1989-06-02",0.3497,0.3497,0.3497,0.3497,1046.0],["1989-06-05",0.3497,0.3497,0.3497,0.3497,16733.0],["1989-06-06",0.3497,0.3497,0.3497,0.3497,0.0],["1989-06-07",0.3497,0.3497,0.3497,0.3497,0.0],["1989-06-08",0.3497,0.3497,0.3497,0.3497,0.0],["1989-06-09",0.3497,0.3497,0.3497,0.3497,10458.0],["1989-06-12",0.3497,0.3497,0.3497,0.3497,0.0],["1989-06-13",0.3291,0.3291,0.3291,0.3291,34511.0],["1989-06-14",0.3291,0.3445,0.3291,0.3343,26145.0],["1989-06-15",0.3343,0.3497,0.3291,0.3291,8366.0],["1989-06-16",0.3291,0.3291,0.3291,0.3291,4183.0],["1989-06-19",0.3291,0.3497,0.3291,0.3497,54381.0],["1989-06-20",0.3497,0.3497,0.3497,0.3497,0.0],["1989-06-21",0.36,0.36,0.36,0.36,3137.0],["1989-06-22",0.36,0.36,0.36,0.36,3137.0],["1989-06-23",0.3394,0.3394,0.3394,0.3394,5229.0],["1989-06-26",0.3394,0.3394,0.3394,0.3394,0.0],["1989-06-27",0.3394,0.3394,0.3394,0.3394,0.0],["1989-06-28",0.3394,0.3394,0.3394,0.3394,0.0],["1989-06-29",0.3394,0.3394,0.3394,0.3394,0.0],["1989-06-30",0.3394,0.3394,0.3394,0.3394,0.0],["1989-07-03",0.3394,0.3394,0.3394,0.3394,0.0],["1989-07-05",0.3394,0.36,0.3291,0.36,18824.0],["1989-07-06",0.36,0.36,0.36,0.36,0.0],["1989-07-07",0.3291,0.3291,0.3188,0.3291,102487.0],["1989-07-10",0.3291,0.3291,0.3291,0.3291,0.0],["1989-07-11",0.3291,0.3497,0.324,0.3497,26145.0],["1989-07-12",0.3497,0.3497,0.3497,0.3497,0.0],["1989-07-13",0.3497,0.3497,0.3497,0.3497,0.0],["1989-07-14",0.3497,0.3497,0.3497,0.3497,47060.0],["1989-07-17",0.3497,0.3497,0.3497,0.3497,0.0],["1989-07-18",0.3497,0.36,0.3291,0.3291,69022.0],["1989-07-19",0.3291,0.3291,0.3291,0.3291,0.0],["1989-07-20",0.36,0.36,0.36,0.36,10458.0],["1989-07-21",0.36,0.36,0.36,0.36,0.0],["1989-07-24",0.36,0.36,0.3291,0.36,15687.0],["1989-07-25",0.36,0.36,0.36,0.36,0.0],["1989-07-26",0.36,0.36,0.3291,0.36,4183.0],["1989-07-27",0.36,0.36,0.36,0.36,0.0],["1989-07-28",0.36,0.36,0.36,0.36,0.0],["1989-07-31",0.36,0.36,0.36,0.36,0.0],["1989-08-01",0.36,0.36,0.36,0.36,0.0],["1989-08-02",0.3548,0.3548,0.3497,0.3548,31374.0],["1989-08-03",0.3291,0.3291,0.3291,0.3291,2092.0],["1989-08-04",0.3291,0.3291,0.3291,0.3291,5229.0],["1989-08-07",0.3497,0.36,0.3497,0.36,76342.0],["1989-08-08",0.3497,0.3497,0.3343,0.3343,31374.0],["1989-08-09",0.3343,0.3343,0.3343,0.3343,0.0],["1989-08-10",0.3343,0.36,0.3291,0.3394,20916.0],["1989-08-11",0.3291,0.3291,0.3291,0.3291,9412.0],["1989-08-14",0.3291,0.3291,0.3291,0.3291,0.0],["1989-08-15",0.3291,0.36,0.3291,0.3291,108762.0],["1989-08-16",0.36,0.36,0.36,0.36,2092.0],["1989-08-17",0.36,0.36,0.36,0.36,0.0],["1989-08-18",0.36,0.36,0.36,0.36,0.0],["1989-08-21",0.36,0.36,0.3291,0.3291,261446.0],["1989-08-22",0.3291,0.3291,0.3291,0.3291,10458.0],["1989-08-23",0.3291,0.3497,0.3291,0.3291,55427.0],["1989-08-24",0.3291,0.3291,0.3291,0.3291,0.0],["1989-08-25",0.3291,0.3291,0.3291,0.3291,0.0],["1989-08-28",0.3291,0.3291,0.3291,0.3291,0.0],["1989-08-29",0.3291,0.3291,0.3291,0.3291,0.0],["1989-08-30",0.3291,0.36,0.3291,0.36,6275.0],["1989-08-31",0.3291,0.3291,0.3291,0.3291,2092.0],["1989-09-01",0.3291,0.3497,0.3291,0.3394,18824.0],["1989-09-05",0.3548,0.36,0.3548,0.3548,13595.0],["1989-09-06",0.36,0.36,0.36,0.36,2092.0],["1989-09-07",0.36,0.36,0.36,0.36,0.0],["1989-09-08",0.36,0.36,0.36,0.36,2092.0],["1989-09-11",0.36,0.36,0.3497,0.36,30328.0],["1989-09-12",0.36,0.36,0.36,0.36,0.0],["1989-09-13",0.36,0.36,0.3394,0.3497,63793.0],["1989-09-14",0.36,0.36,0.36,0.36,10458.0],["1989-09-15",0.36,0.36,0.36,0.36,0.0],["1989-09-18",0.3394,0.3394,0.3394,0.3394,4183.0],["1989-09-19",0.3394,0.3394,0.3394,0.3394,0.0],["1989-09-20",0.3394,0.3394,0.3394,0.3394,0.0],["1989-09-21",0.3394,0.3394,0.3394,0.3394,3137.0],["1989-09-22",0.3394,0.3394,0.3394,0.3394,0.0],["1989-09-25",0.3394,0.3394,0.3394,0.3394,0.0],["1989-09-26",0.36,0.36,0.36,0.36,1046.0],["1989-09-27",0.36,0.36,0.36,0.36,0.0],["1989-09-28",0.3291,0.3291,0.3291,0.3291,5229.0],["1989-09-29",0.3445,0.36,0.3445,0.36,57518.0],["1989-10-02",0.3445,0.3445,0.3394,0.3394,4183.0],["1989-10-03",0.3394,0.3497,0.3394,0.3497,123403.0],["1989-10-04",0.3497,0.3497,0.3497,0.3497,0.0],["1989-10-05",0.36,0.36,0.36,0.36,3137.0],["1989-10-06",0.36,0.36,0.36,0.36,0.0],["1989-10-09",0.36,0.36,0.36,0.36,0.0],["1989-10-10",0.36,0.3703,0.3445,0.3445,23007.0],["1989-10-11",0.3445,0.3445,0.3445,0.3445,0.0],["1989-10-12",0.3703,0.3703,0.3703,0.3703,3137.0],["1989-10-13",0.36,0.36,0.3394,0.3497,98304.0],["1989-10-16",0.3497,0.3497,0.3497,0.3497,0.0],["1989-10-17",0.3497,0.3497,0.3497,0.3497,0.0],["1989-10-18",0.36,0.36,0.36,0.36,10458.0],["1989-10-19",0.36,0.36,0.36,0.36,0.0],["1989-10-20",0.36,0.36,0.3394,0.3394,25099.0],["1989-10-23",0.3497,0.3497,0.3497,0.3497,2092.0],["1989-10-24",0.3497,0.3497,0.3291,0.3291,31374.0],["1989-10-25",0.3394,0.3497,0.3394,0.3497,44969.0],["1989-10-26",0.3497,0.36,0.3445,0.36,47060.0],["1989-10-27",0.36,0.36,0.36,0.36,0.0],["1989-10-30",0.36,0.36,0.36,0.36,10458.0],["1989-10-31",0.36,0.36,0.36,0.36,0.0],["1989-11-01",0.36,0.3703,0.3394,0.3394,29282.0],["1989-11-02",0.36,0.4114,0.36,0.4114,37648.0],["1989-11-03",0.4114,0.4114,0.4114,0.4114,0.0],["1989-11-06",0.4114,0.4114,0.4114,0.4114,0.0],["1989-11-07",0.4114,0.4114,0.3703,0.3908,48106.0],["1989-11-08",0.3908,0.3908,0.3908,0.3908,0.0],["1989-11-09",0.3908,0.4114,0.3703,0.4114,7321.0],["1989-11-10",0.3703,0.3703,0.3703,0.3703,10458.0],["1989-11-13",0.3703,0.3703,0.3703,0.3703,7321.0],["1989-11-14",0.3703,0.3703,0.3703,0.3703,0.0],["1989-11-15",0.3703,0.3703,0.3703,0.3703,0.0],["1989-11-16",0.3703,0.3703,0.3703,0.3703,0.0],["1989-11-17",0.3703,0.3703,0.3703,0.3703,0.0],["1989-11-20",0.4114,0.4114,0.4114,0.4114,5229.0],["1989-11-21",0.4114,0.4114,0.4114,0.4114,5229.0],["1989-11-22",0.3908,0.3908,0.3497,0.3497,13595.0],["1989-11-24",0.3805,0.3805,0.3805,0.3805,1046.0],["1989-11-27",0.3805,0.3805,0.3805,0.3805,0.0],["1989-11-28",0.3805,0.3805,0.3805,0.3805,0.0],["1989-11-29",0.3805,0.3805,0.3805,0.3805,0.0],["1989-11-30",0.3805,0.3805,0.3805,0.3805,0.0],["1989-12-01",0.3805,0.3805,0.3805,0.3805,0.0],["1989-12-04",0.3805,0.3805,0.3805,0.3805,0.0],["1989-12-05",0.3908,0.4011,0.3908,0.3908,20916.0],["1989-12-06",0.3908,0.3908,0.3908,0.3908,0.0],["1989-12-07",0.3908,0.4114,0.3908,0.4114,3137.0],["1989-12-08",0.4114,0.4217,0.3908,0.3908,27190.0],["1989-12-11",0.3908,0.3908,0.3908,0.3908,0.0],["1989-12-12",0.3908,0.3908,0.3908,0.3908,0.0],["1989-12-13",0.3908,0.3908,0.3908,0.3908,0.0],["1989-12-14",0.3908,0.4217,0.3703,0.4114,12549.0],["1989-12-15",0.4114,0.4114,0.4114,0.4114,0.0],["1989-12-18",0.36,0.36,0.36,0.36,300141.0],["1989-12-19",0.36,0.36,0.36,0.36,0.0],["1989-12-20",0.36,0.36,0.36,0.36,0.0],["1989-12-21",0.36,0.36,0.36,0.36,0.0],["1989-12-22",0.3497,0.3497,0.3497,0.3497,10458.0],["1989-12-26",0.3497,0.3497,0.3497,0.3497,0.0],["1989-12-27",0.3497,0.3497,0.3497,0.3497,0.0],["1989-12-28",0.3497,0.3497,0.3497,0.3497,0.0],["1989-12-29",0.4114,0.4114,0.4114,0.4114,1046.0],["1990-01-02",0.3394,0.3394,0.3394,0.3394,10458.0],["1990-01-03",0.3394,0.3394,0.3394,0.3394,5229.0],["1990-01-04",0.3394,0.3805,0.3394,0.36,148502.0],["1990-01-05",0.36,0.4114,0.3394,0.3394,215432.0],["1990-01-08",0.3394,0.3394,0.3394,0.3394,0.0],["1990-01-09",0.3394,0.3394,0.3394,0.3394,0.0],["1990-01-10",0.3394,0.3394,0.3394,0.3394,0.0],["1990-01-11",0.3394,0.4114,0.3394,0.4114,48106.0],["1990-01-12",0.3497,0.3497,0.3394,0.3445,69022.0],["1990-01-15",0.3445,0.3445,0.3445,0.3445,0.0],["1990-01-16",0.3445,0.3445,0.3445,0.3445,0.0],["1990-01-17",0.3445,0.3445,0.3445,0.3445,0.0],["1990-01-18",0.3445,0.3445,0.3445,0.3445,0.0],["1990-01-19",0.3445,0.3445,0.3445,0.3445,0.0],["1990-01-22",0.3445,0.3445,0.3445,0.3445,0.0],["1990-01-23",0.3445,0.3445,0.3445,0.3445,0.0],["1990-01-24",0.4114,0.4114,0.4114,0.4114,1046.0],["1990-01-25",0.4114,0.4114,0.4114,0.4114,0.0],["1990-01-26",0.4011,0.4011,0.4011,0.4011,20916.0],["1990-01-29",0.3394,0.3394,0.3394,0.3394,1046.0],["1990-01-30",0.3394,0.3394,0.3394,0.3394,0.0],["1990-01-31",0.3394,0.3394,0.3394,0.3394,0.0],["1990-02-01",0.3394,0.3394,0.3394,0.3394,8366.0],["1990-02-02",0.3394,0.3394,0.3394,0.3394,0.0],["1990-02-05",0.3394,0.3394,0.3394,0.3394,0.0],["1990-02-06",0.4114,0.4114,0.4114,0.4114,1046.0],["1990-02-07",0.3394,0.3394,0.3394,0.3394,11504.0],["1990-02-08",0.3394,0.3394,0.3394,0.3394,0.0],["1990-02-09",0.3497,0.3497,0.3497,0.3497,5229.0],["1990-02-12",0.3497,0.3805,0.3497,0.3497,18824.0],["1990-02-13",0.3703,0.3703,0.3703,0.3703,5229.0],["1990-02-14",0.3703,0.3703,0.3703,0.3703,0.0],["1990-02-15",0.3703,0.3703,0.3703,0.3703,0.0],["1990-02-16",0.3703,0.3908,0.3703,0.3908,20916.0],["1990-02-20",0.3908,0.3908,0.3908,0.3908,0.0],["1990-02-21",0.3703,0.3703,0.3497,0.3703,17778.0],["1990-02-22",0.3703,0.3703,0.3703,0.3703,0.0],["1990-02-23",0.3548,0.3548,0.3497,0.3497,10458.0],["1990-02-26",0.3651,0.3651,0.3651,0.3651,1046.0],["1990-02-27",0.3651,0.3651,0.3497,0.3497,14641.0],["1990-02-28",0.3908,0.3908,0.3908,0.3908,2092.0],["1990-03-01",0.3908,0.3908,0.3908,0.3908,0.0],["1990-03-02",0.3908,0.3908,0.3908,0.3908,0.0],["1990-03-05",0.3908,0.3908,0.3908,0.3908,0.0],["1990-03-06",0.3908,0.3908,0.3908,0.3908,0.0],["1990-03-07",0.3908,0.3908,0.3908,0.3908,0.0],["1990-03-08",0.36,0.36,0.3497,0.3497,20916.0],["1990-03-09",0.3497,0.3497,0.3497,0.3497,0.0],["1990-03-12",0.3497,0.3497,0.3497,0.3497,0.0],["1990-03-13",0.3291,0.3291,0.3291,0.3291,2092.0],["1990-03-14",0.3291,0.3291,0.3291,0.3291,0.0],["1990-03-15",0.3291,0.3291,0.3291,0.3291,0.0],["1990-03-16",0.3291,0.3291,0.3291,0.3291,0.0],["1990-03-19",0.3291,0.3497,0.3291,0.3291,19870.0],["1990-03-20",0.3291,0.3497,0.3291,0.3445,47060.0],["1990-03-21",0.3445,0.3445,0.3445,0.3445,0.0],["1990-03-22",0.3445,0.3445,0.3445,0.3445,0.0],["1990-03-23",0.3497,0.36,0.3497,0.36,11504.0],["1990-03-26",0.36,0.36,0.36,0.36,0.0],["1990-03-27",0.36,0.36,0.36,0.36,0.0],["1990-03-28",0.324,0.324,0.3137,0.324,0.0],["1990-03-29",0.3291,0.3291,0.3291,0.3291,9412.0],["1990-03-30",0.3703,0.3703,0.3703,0.3703,11504.0],["1990-04-02",0.3703,0.3703,0.3703,0.3703,0.0],["1990-04-03",0.3703,0.3703,0.3703,0.3703,0.0],["1990-04-04",0.3703,0.3703,0.3703,0.3703,0.0],["1990-04-05",0.3703,0.3703,0.3703,0.3703,0.0],["1990-04-06",0.3343,0.3548,0.3343,0.3548,13595.0],["1990-04-09",0.3548,0.3548,0.3548,0.3548,0.0],["1990-04-10",0.3908,0.3908,0.3908,0.3908,2092.0],["1990-04-11",0.3908,0.3908,0.3908,0.3908,0.0],["1990-04-12",0.3445,0.3445,0.3445,0.3445,5229.0],["1990-04-16",0.3445,0.3445,0.3445,0.3445,0.0],["1990-04-17",0.3445,0.3445,0.3445,0.3445,0.0],["1990-04-18",0.3445,0.3445,0.3445,0.3445,0.0],["1990-04-19",0.3445,0.3445,0.3445,0.3445,0.0],["1990-04-20",0.3445,0.3445,0.3445,0.3445,0.0],["1990-04-23",0.3445,0.3445,0.3445,0.3445,0.0],["1990-04-24",0.3908,0.3908,0.3908,0.3908,1046.0],["1990-04-25",0.3908,0.3908,0.3908,0.3908,0.0],["1990-04-26",0.3394,0.3394,0.3291,0.3291,23007.0],["1990-04-27",0.3291,0.3291,0.3291,0.3291,0.0],["1990-04-30",0.3908,0.3908,0.3908,0.3908,1046.0],["1990-05-01",0.3908,0.3908,0.3908,0.3908,0.0],["1990-05-02",0.3908,0.3908,0.3908,0.3908,0.0],["1990-05-03",0.3908,0.3908,0.3908,0.3908,0.0],["1990-05-04",0.3908,0.3908,0.3908,0.3908,0.0],["1990-05-07",0.3908,0.3908,0.3908,0.3908,0.0],["1990-05-08",0.3703,0.3703,0.3703,0.3703,1046.0],["1990-05-09",0.3703,0.3703,0.3703,0.3703,0.0],["1990-05-10",0.3085,0.3445,0.3085,0.3445,25099.0],["1990-05-11",0.3445,0.3445,0.3445,0.3445,0.0],["1990-05-14",0.3445,0.3445,0.3445,0.3445,0.0],["1990-05-15",0.3394,0.3394,0.3085,0.3394,76342.0],["1990-05-16",0.3085,0.3085,0.3085,0.3085,4183.0],["1990-05-17",0.3085,0.3085,0.3085,0.3085,2092.0],["1990-05-18",0.3085,0.3085,0.3085,0.3085,0.0],["1990-05-21",0.3085,0.3085,0.3085,0.3085,0.0],["1990-05-22",0.36,0.36,0.36,0.36,10458.0],["1990-05-23",0.36,0.36,0.36,0.36,0.0],["1990-05-24",0.36,0.36,0.36,0.36,0.0],["1990-05-25",0.36,0.36,0.36,0.36,0.0],["1990-05-29",0.36,0.36,0.36,0.36,0.0],["1990-05-30",0.36,0.36,0.36,0.36,0.0],["1990-05-31",0.3188,0.3703,0.3188,0.3188,4183.0],["1990-06-01",0.3188,0.3188,0.3188,0.3188,0.0],["1990-06-04",0.3188,0.3188,0.3188,0.3188,0.0],["1990-06-05",0.3188,0.3188,0.3188,0.3188,0.0],["1990-06-06",0.3085,0.3291,0.3085,0.3291,83663.0],["1990-06-07",0.3188,0.3291,0.3188,0.3188,31374.0],["1990-06-08",0.3188,0.3188,0.3188,0.3188,0.0],["1990-06-11",0.288,0.2931,0.288,0.2931,35557.0],["1990-06-12",0.3291,0.3291,0.2983,0.2983,21962.0],["1990-06-13",0.288,0.3085,0.288,0.288,86800.0],["1990-06-14",0.288,0.288,0.288,0.288,4183.0],["1990-06-15",0.288,0.3085,0.288,0.3085,6275.0],["1990-06-18",0.288,0.288,0.288,0.288,7321.0],["1990-06-19",0.3085,0.3085,0.2983,0.2983,31374.0],["1990-06-20",0.2983,0.2983,0.2983,0.2983,0.0],["1990-06-21",0.288,0.3291,0.288,0.2983,52289.0],["1990-06-22",0.288,0.288,0.2674,0.288,40786.0],["1990-06-25",0.2983,0.2983,0.288,0.288,9412.0],["1990-06-26",0.3085,0.3085,0.3085,0.3085,1046.0],["1990-06-27",0.3085,0.3085,0.3085,0.3085,0.0],["1990-06-28",0.2725,0.288,0.2674,0.2674,50198.0],["1990-06-29",0.2674,0.2674,0.2674,0.2674,0.0],["1990-07-02",0.2828,0.2828,0.2674,0.2674,86800.0],["1990-07-03",0.2828,0.288,0.2674,0.2674,25099.0],["1990-07-05",0.2777,0.2777,0.2674,0.2777,7321.0],["1990-07-06",0.2777,0.2777,0.2777,0.2777,0.0],["1990-07-09",0.2674,0.2983,0.2674,0.2777,135952.0],["1990-07-10",0.2777,0.2777,0.2777,0.2777,0.0],["1990-07-11",0.2468,0.2725,0.2468,0.2725,55427.0],["1990-07-12",0.288,0.288,0.288,0.288,20916.0],["1990-07-13",0.288,0.288,0.288,0.288,0.0],["1990-07-16",0.2674,0.288,0.2468,0.2468,70068.0],["1990-07-17",0.2571,0.2571,0.2468,0.2468,54381.0],["1990-07-18",0.2674,0.2777,0.2468,0.2674,79480.0],["1990-07-19",0.2623,0.2777,0.2623,0.2777,15687.0],["1990-07-20",0.2571,0.2571,0.2571,0.2571,10458.0],["1990-07-23",0.216,0.2366,0.216,0.2366,85754.0],["1990-07-24",0.2571,0.2674,0.2571,0.2674,28236.0],["1990-07-25",0.2674,0.2674,0.2674,0.2674,0.0],["1990-07-26",0.2571,0.2571,0.2571,0.2571,20916.0],["1990-07-27",0.2623,0.2777,0.2623,0.2777,31374.0],["1990-07-30",0.2777,0.2777,0.2777,0.2777,0.0],["1990-07-31",0.288,0.288,0.288,0.288,1046.0],["1990-08-01",0.288,0.288,0.288,0.288,0.0],["1990-08-02",0.288,0.288,0.288,0.288,0.0],["1990-08-03",0.288,0.288,0.288,0.288,0.0],["1990-08-06",0.2263,0.2263,0.2263,0.2263,2092.0],["1990-08-07",0.2571,0.2777,0.2468,0.2777,16733.0],["1990-08-08",0.2366,0.2366,0.216,0.2314,80526.0],["1990-08-09",0.2314,0.2314,0.2314,0.2314,0.0],["1990-08-10",0.2057,0.2366,0.2057,0.2366,24053.0],["1990-08-13",0.1954,0.1954,0.1954,0.1954,4183.0],["1990-08-14",0.2263,0.2468,0.2263,0.2468,31374.0],["1990-08-15",0.2468,0.2468,0.2468,0.2468,0.0],["1990-08-16",0.2777,0.2777,0.2263,0.2263,47060.0],["1990-08-17",0.2263,0.2263,0.2263,0.2263,0.0],["1990-08-20",0.2263,0.2263,0.2263,0.2263,0.0],["1990-08-21",0.2263,0.2263,0.2263,0.2263,0.0],["1990-08-22",0.2263,0.2263,0.2263,0.2263,0.0],["1990-08-23",0.2366,0.3085,0.2366,0.3085,29282.0],["1990-08-24",0.2468,0.2468,0.2468,0.2468,1046.0],["1990-08-27",0.2468,0.2468,0.2468,0.2468,0.0],["1990-08-28",0.3085,0.3085,0.3085,0.3085,5229.0],["1990-08-29",0.3085,0.3085,0.3085,0.3085,0.0],["1990-08-30",0.3085,0.3085,0.3085,0.3085,1046.0],["1990-08-31",0.2828,0.2828,0.2828,0.2828,10458.0],["1990-09-04",0.2828,0.2828,0.2828,0.2828,0.0],["1990-09-05",0.2828,0.2828,0.2828,0.2828,0.0],["1990-09-06",0.2828,0.2828,0.2828,0.2828,0.0],["1990-09-07",0.2571,0.2571,0.2571,0.2571,6275.0],["1990-09-10",0.2571,0.2571,0.2571,0.2571,0.0],["1990-09-11",0.2571,0.2571,0.2571,0.2571,0.0],["1990-09-12",0.2468,0.2468,0.2468,0.2468,10458.0],["1990-09-13",0.2468,0.2468,0.2468,0.2468,0.0],["1990-09-14",0.2468,0.2468,0.2468,0.2468,0.0],["1990-09-17",0.2674,0.2674,0.2674,0.2674,10458.0],["1990-09-18",0.3085,0.3085,0.3085,0.3085,10458.0],["1990-09-19",0.2983,0.3034,0.288,0.3034,48106.0],["1990-09-20",0.288,0.288,0.288,0.288,10458.0],["1990-09-21",0.288,0.3034,0.288,0.3034,46015.0],["1990-09-24",0.288,0.288,0.288,0.288,10458.0],["1990-09-25",0.3034,0.3188,0.2828,0.2828,58564.0],["1990-09-26",0.2828,0.2828,0.2828,0.2828,0.0],["1990-09-27",0.2828,0.2828,0.2828,0.2828,0.0],["1990-09-28",0.2983,0.2983,0.2674,0.2983,175692.0],["1990-10-01",0.288,0.288,0.288,0.288,10458.0],["1990-10-02",0.288,0.288,0.288,0.288,0.0],["1990-10-03",0.288,0.288,0.288,0.288,0.0],["1990-10-04",0.288,0.288,0.288,0.288,0.0],["1990-10-05",0.288,0.288,0.288,0.288,0.0],["1990-10-08",0.3394,0.3394,0.3394,0.3394,3137.0],["1990-10-09",0.3394,0.3394,0.3394,0.3394,0.0],["1990-10-10",0.2674,0.2674,0.2674,0.2674,1046.0],["1990-10-11",0.2674,0.2674,0.2674,0.2674,0.0],["1990-10-12",0.2674,0.2674,0.2674,0.2674,0.0],["1990-10-15",0.2674,0.2674,0.2674,0.2674,0.0],["1990-10-16",0.2674,0.2674,0.2674,0.2674,1046.0],["1990-10-17",0.2777,0.288,0.2777,0.288,62747.0],["1990-10-18",0.288,0.288,0.288,0.288,0.0],["1990-10-19",0.288,0.288,0.288,0.288,0.0],["1990-10-22",0.288,0.288,0.288,0.288,0.0],["1990-10-23",0.288,0.288,0.288,0.288,0.0],["1990-10-24",0.288,0.288,0.288,0.288,0.0],["1990-10-25",0.288,0.288,0.288,0.288,0.0],["1990-10-26",0.288,0.288,0.288,0.288,0.0],["1990-10-29",0.2777,0.2777,0.2777,0.2777,2092.0],["1990-10-30",0.2777,0.2777,0.2777,0.2777,0.0],["1990-10-31",0.2777,0.2777,0.2777,0.2777,5229.0],["1990-11-01",0.2777,0.2777,0.2777,0.2777,0.0],["1990-11-02",0.2777,0.2777,0.2777,0.2777,0.0],["1990-11-05",0.2777,0.2777,0.2777,0.2777,0.0],["1990-11-06",0.2777,0.2777,0.2777,0.2777,0.0],["1990-11-07",0.2777,0.2777,0.2777,0.2777,0.0],["1990-11-08",0.2777,0.2777,0.2777,0.2777,0.0],["1990-11-09",0.2777,0.2777,0.2777,0.2777,0.0],["1990-11-12",0.2777,0.288,0.2777,0.288,15687.0],["1990-11-13",0.288,0.288,0.288,0.288,8366.0],["1990-11-14",0.288,0.288,0.288,0.288,0.0],["1990-11-15",0.2931,0.3085,0.2931,0.2931,19870.0],["1990-11-16",0.288,0.3085,0.288,0.3085,31374.0],["1990-11-19",0.3085,0.3085,0.3085,0.3085,0.0],["1990-11-20",0.3085,0.3085,0.3085,0.3085,0.0],["1990-11-21",0.3497,0.3497,0.3497,0.3497,2092.0],["1990-11-23",0.288,0.288,0.288,0.288,6275.0],["1990-11-26",0.288,0.288,0.288,0.288,0.0],["1990-11-27",0.3085,0.3085,0.3085,0.3085,5229.0],["1990-11-28",0.3085,0.3085,0.3085,0.3085,0.0],["1990-11-29",0.3085,0.3085,0.3085,0.3085,0.0],["1990-11-30",0.3085,0.3085,0.3085,0.3085,0.0],["1990-12-03",0.288,0.288,0.288,0.288,7321.0],["1990-12-04",0.288,0.288,0.288,0.288,0.0],["1990-12-05",0.2983,0.324,0.2983,0.324,52289.0],["1990-12-06",0.3188,0.3188,0.3085,0.3085,33465.0],["1990-12-07",0.3085,0.3085,0.3085,0.3085,0.0],["1990-12-10",0.3085,0.3085,0.3085,0.3085,0.0],["1990-12-11",0.3085,0.3085,0.3085,0.3085,0.0],["1990-12-12",0.3085,0.3085,0.3085,0.3085,0.0],["1990-12-13",0.3085,0.3085,0.3085,0.3085,0.0],["1990-12-14",0.3085,0.3085,0.3085,0.3085,0.0],["1990-12-17",0.2983,0.2983,0.2983,0.2983,2092.0],["1990-12-18",0.2983,0.2983,0.2983,0.2983,0.0],["1990-12-19",0.2983,0.2983,0.2983,0.2983,1046.0],["1990-12-20",0.2983,0.2983,0.2983,0.2983,0.0],["1990-12-21",0.2983,0.2983,0.2983,0.2983,0.0],["1990-12-24",0.3034,0.3034,0.3034,0.3034,4183.0],["1990-12-26",0.2983,0.2983,0.2983,0.2983,8366.0],["1990-12-27",0.2983,0.2983,0.2983,0.2983,3137.0],["1990-12-28",0.2983,0.2983,0.2983,0.2983,0.0],["1990-12-31",0.2983,0.2983,0.2983,0.2983,0.0],["1991-01-02",0.2983,0.2983,0.2983,0.2983,0.0],["1991-01-03",0.3137,0.3188,0.3137,0.3188,20916.0],["1991-01-04",0.3188,0.3188,0.3188,0.3188,0.0],["1991-01-07",0.3188,0.3188,0.3188,0.3188,0.0],["1991-01-08",0.3188,0.3188,0.3188,0.3188,0.0],["1991-01-09",0.3188,0.3188,0.3188,0.3188,0.0],["1991-01-10",0.3188,0.3188,0.3188,0.3188,0.0],["1991-01-11",0.3188,0.3188,0.3188,0.3188,0.0],["1991-01-14",0.3188,0.3188,0.3188,0.3188,0.0],["1991-01-15",0.3137,0.3291,0.3137,0.3291,83663.0],["1991-01-16",0.3291,0.3291,0.3291,0.3291,0.0],["1991-01-17",0.3291,0.3291,0.3291,0.3291,0.0],["1991-01-18",0.2983,0.2983,0.2983,0.2983,1046.0],["1991-01-21",0.2983,0.2983,0.2983,0.2983,5229.0],["1991-01-22",0.2983,0.3343,0.2983,0.3291,19870.0],["1991-01-23",0.3085,0.3085,0.3085,0.3085,2092.0],["1991-01-24",0.3085,0.3085,0.3085,0.3085,0.0],["1991-01-25",0.3085,0.3394,0.3085,0.3394,20916.0],["1991-01-28",0.3291,0.3291,0.3291,0.3291,10458.0],["1991-01-29",0.3291,0.3291,0.3291,0.3291,121311.0],["1991-01-30",0.3291,0.3291,0.3291,0.3291,0.0],["1991-01-31",0.3291,0.3291,0.3291,0.3291,0.0],["1991-02-01",0.3291,0.3291,0.3291,0.3291,0.0],["1991-02-04",0.3291,0.3291,0.3291,0.3291,0.0],["1991-02-05",0.3805,0.3805,0.3805,0.3805,2092.0],["1991-02-06",0.3394,0.3394,0.3394,0.3394,4183.0],["1991-02-07",0.3394,0.3394,0.3394,0.3394,0.0],["1991-02-08",0.3394,0.3394,0.3394,0.3394,0.0],["1991-02-11",0.3394,0.3394,0.3394,0.3394,0.0],["1991-02-12",0.324,0.324,0.324,0.324,1046.0],["1991-02-13",0.324,0.324,0.324,0.324,0.0],["1991-02-14",0.324,0.324,0.324,0.324,0.0],["1991-02-15",0.3085,0.3085,0.3085,0.3085,1046.0],["1991-02-19",0.3085,0.3085,0.3085,0.3085,5229.0],["1991-02-20",0.3085,0.3085,0.3085,0.3085,0.0],["1991-02-21",0.3085,0.3085,0.3085,0.3085,0.0],["1991-02-22",0.3085,0.3085,0.3085,0.3085,0.0],["1991-02-25",0.3085,0.3085,0.3085,0.3085,0.0],["1991-02-26",0.3085,0.3085,0.3085,0.3085,0.0],["1991-02-27",0.3085,0.3085,0.3085,0.3085,0.0],["1991-02-28",0.3085,0.3085,0.3085,0.3085,0.0],["1991-03-01",0.3085,0.3085,0.3085,0.3085,4183.0],["1991-03-04",0.3394,0.3394,0.3394,0.3394,5229.0],["1991-03-05",0.3394,0.3394,0.3394,0.3394,0.0],["1991-03-06",0.3291,0.3291,0.3291,0.3291,3137.0],["1991-03-07",0.3291,0.3291,0.3291,0.3291,0.0],["1991-03-08",0.3291,0.3291,0.3291,0.3291,5229.0],["1991-03-11",0.3291,0.3291,0.3291,0.3291,0.0],["1991-03-12",0.3497,0.3497,0.3445,0.3445,261446.0],["1991-03-13",0.3445,0.3445,0.3445,0.3445,0.0],["1991-03-14",0.3445,0.3445,0.3445,0.3445,0.0],["1991-03-15",0.3445,0.3445,0.3445,0.3445,0.0],["1991-03-18",0.3445,0.3445,0.3445,0.3445,0.0],["1991-03-19",0.3445,0.3445,0.3445,0.3445,0.0],["1991-03-20",0.3445,0.3445,0.3445,0.3445,0.0],["1991-03-21",0.3291,0.3291,0.3291,0.3291,26145.0],["1991-03-22",0.3291,0.3291,0.3291,0.3291,0.0],["1991-03-25",0.3291,0.3497,0.3291,0.3394,55427.0],["1991-03-26",0.3394,0.3394,0.3394,0.3394,0.0],["1991-03-27",0.3291,0.3908,0.3291,0.3908,9412.0],["1991-03-28",0.36,0.36,0.36,0.36,10458.0],["1991-04-01",0.36,0.36,0.36,0.36,0.0],["1991-04-02",0.36,0.36,0.36,0.36,0.0],["1991-04-03",0.3908,0.396,0.36,0.36,31374.0],["1991-04-04",0.36,0.36,0.36,0.36,0.0],["1991-04-05",0.3857,0.3857,0.3857,0.3857,5229.0],["1991-04-08",0.3857,0.3857,0.3857,0.3857,0.0],["1991-04-09",0.3857,0.3857,0.3857,0.3857,0.0],["1991-04-10",0.3857,0.3857,0.3857,0.3857,0.0],["1991-04-11",0.3703,0.3703,0.3703,0.3703,8366.0],["1991-04-12",0.3805,0.3805,0.3805,0.3805,4183.0],["1991-04-15",0.3805,0.3805,0.3805,0.3805,0.0],["1991-04-16",0.3805,0.3805,0.3805,0.3805,0.0],["1991-04-17",0.3805,0.3805,0.3805,0.3805,0.0],["1991-04-18",0.3548,0.3805,0.3548,0.3805,51244.0],["1991-04-19",0.3805,0.3805,0.3805,0.3805,0.0],["1991-04-22",0.3703,0.3703,0.3703,0.3703,12549.0],["1991-04-23",0.4011,0.4011,0.3703,0.3703,10458.0],["1991-04-24",0.3703,0.3703,0.3703,0.3703,0.0],["1991-04-25",0.3908,0.4114,0.3805,0.3908,41831.0],["1991-04-26",0.3908,0.3908,0.3908,0.3908,0.0],["1991-04-29",0.4114,0.4114,0.4114,0.4114,4183.0],["1991-04-30",0.4114,0.4114,0.4114,0.4114,0.0],["1991-05-01",0.4114,0.4114,0.4114,0.4114,0.0],["1991-05-02",0.4114,0.4114,0.4114,0.4114,0.0],["1991-05-03",0.4114,0.4114,0.4114,0.4114,0.0],["1991-05-06",0.4114,0.4114,0.4114,0.4114,0.0],["1991-05-07",0.4114,0.4114,0.4114,0.4114,0.0],["1991-05-08",0.3805,0.3908,0.3805,0.3908,28236.0],["1991-05-09",0.3805,0.3805,0.3805,0.3805,6275.0],["1991-05-10",0.4422,0.4422,0.4422,0.4422,5229.0],["1991-05-13",0.4422,0.4422,0.4422,0.4422,0.0],["1991-05-14",0.4422,0.4422,0.4422,0.4422,0.0],["1991-05-15",0.3805,0.4114,0.3805,0.4114,122357.0],["1991-05-16",0.3805,0.3908,0.3805,0.3908,3137.0],["1991-05-17",0.3805,0.4114,0.3805,0.4114,65885.0],["1991-05-20",0.3805,0.3805,0.3805,0.3805,1046.0],["1991-05-21",0.3805,0.3805,0.3805,0.3805,4183.0],["1991-05-22",0.3805,0.3805,0.3805,0.3805,0.0],["1991-05-23",0.3805,0.3805,0.3805,0.3805,0.0],["1991-05-24",0.3805,0.3805,0.3805,0.3805,0.0],["1991-05-28",0.3805,0.3805,0.3805,0.3805,0.0],["1991-05-29",0.3805,0.3805,0.3805,0.3805,0.0],["1991-05-30",0.3805,0.4011,0.3805,0.4011,18824.0],["1991-05-31",0.4217,0.4217,0.4114,0.4114,2092.0],["1991-06-03",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-04",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-05",0.3857,0.4011,0.3805,0.3805,20916.0],["1991-06-06",0.3857,0.4011,0.3857,0.4011,20916.0],["1991-06-07",0.3805,0.3805,0.3805,0.3805,2092.0],["1991-06-10",0.3805,0.4114,0.3805,0.4114,16733.0],["1991-06-11",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-12",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-13",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-14",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-17",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-18",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-19",0.4114,0.4114,0.4114,0.4114,5229.0],["1991-06-20",0.4114,0.4114,0.4114,0.4114,5229.0],["1991-06-21",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-24",0.4114,0.4114,0.4114,0.4114,0.0],["1991-06-25",0.3805,0.3805,0.3805,0.3805,6275.0],["1991-06-26",0.3805,0.3805,0.3805,0.3805,0.0],["1991-06-27",0.3805,0.3805,0.3805,0.3805,0.0],["1991-06-28",0.3805,0.3805,0.3805,0.3805,0.0],["1991-07-01",0.3805,0.3805,0.3805,0.3805,20916.0],["1991-07-02",0.3805,0.3805,0.3805,0.3805,0.0],["1991-07-03",0.3805,0.3908,0.3805,0.3908,409948.0],["1991-07-05",0.3908,0.3908,0.3908,0.3908,0.0],["1991-07-08",0.3908,0.3908,0.3908,0.3908,0.0],["1991-07-09",0.3908,0.3908,0.3908,0.3908,0.0],["1991-07-10",0.3908,0.3908,0.3908,0.3908,0.0],["1991-07-11",0.3805,0.4011,0.3805,0.3908,245760.0],["1991-07-12",0.3908,0.3908,0.3908,0.3908,0.0],["1991-07-15",0.3908,0.4011,0.3908,0.4011,10458.0],["1991-07-16",0.4011,0.4011,0.4011,0.4011,0.0],["1991-07-17",0.3805,0.3908,0.3805,0.3857,21962.0],["1991-07-18",0.3857,0.3857,0.3857,0.3857,0.0],["1991-07-19",0.3857,0.3857,0.3857,0.3857,0.0],["1991-07-22",0.3703,0.3703,0.3703,0.3703,2092.0],["1991-07-23",0.3703,0.3703,0.3703,0.3703,0.0],["1991-07-24",0.3703,0.3703,0.3703,0.3703,0.0],["1991-07-25",0.3703,0.3703,0.3703,0.3703,0.0],["1991-07-26",0.3703,0.3703,0.3703,0.3703,0.0],["1991-07-29",0.3703,0.3703,0.3703,0.3703,0.0],["1991-07-30",0.3703,0.3703,0.3703,0.3703,0.0],["1991-07-31",0.3703,0.3703,0.3703,0.3703,0.0],["1991-08-01",0.4114,0.4114,0.4114,0.4114,1046.0],["1991-08-02",0.4114,0.4114,0.4114,0.4114,0.0],["1991-08-05",0.4114,0.4114,0.4114,0.4114,0.0],["1991-08-06",0.3703,0.3703,0.36,0.36,16733.0],["1991-08-07",0.3754,0.3754,0.3754,0.3754,10458.0],["1991-08-08",0.3497,0.3548,0.3497,0.3548,26145.0],["1991-08-09",0.3548,0.3548,0.3548,0.3548,0.0],["1991-08-12",0.3548,0.3548,0.3548,0.3548,0.0],["1991-08-13",0.3548,0.3548,0.3548,0.3548,0.0],["1991-08-14",0.36,0.36,0.36,0.36,6275.0],["1991-08-15",0.36,0.36,0.36,0.36,0.0],["1991-08-16",0.36,0.36,0.36,0.36,0.0],["1991-08-19",0.36,0.36,0.36,0.36,0.0],["1991-08-20",0.36,0.36,0.36,0.36,0.0],["1991-08-21",0.36,0.36,0.36,0.36,0.0],["1991-08-22",0.36,0.36,0.36,0.36,0.0],["1991-08-23",0.4011,0.4011,0.3703,0.3908,526030.0],["1991-08-26",0.3908,0.3908,0.3908,0.3908,0.0],["1991-08-27",0.4011,0.4011,0.3908,0.3908,20916.0],["1991-08-28",0.3908,0.3908,0.3805,0.3805,6275.0],["1991-08-29",0.3805,0.3805,0.3805,0.3805,0.0],["1991-08-30",0.3908,0.4011,0.3908,0.4011,23007.0],["1991-09-03",0.396,0.396,0.396,0.396,12549.0],["1991-09-04",0.396,0.396,0.396,0.396,0.0],["1991-09-05",0.396,0.396,0.396,0.396,0.0],["1991-09-06",0.396,0.396,0.396,0.396,0.0],["1991-09-09",0.396,0.396,0.396,0.396,0.0],["1991-09-10",0.3805,0.3857,0.3805,0.3857,47060.0],["1991-09-11",0.3805,0.3805,0.3805,0.3805,1046.0],["1991-09-12",0.4011,0.432,0.4011,0.4114,143273.0],["1991-09-13",0.4114,0.4114,0.4114,0.4114,8366.0],["1991-09-16",0.4114,0.4114,0.4114,0.4114,0.0],["1991-09-17",0.4114,0.4114,0.4114,0.4114,26145.0],["1991-09-18",0.4114,0.4114,0.4114,0.4114,0.0],["1991-09-19",0.4114,0.4114,0.4114,0.4114,0.0],["1991-09-20",0.4114,0.4114,0.4114,0.4114,6275.0],["1991-09-23",0.4114,0.4114,0.4114,0.4114,0.0],["1991-09-24",0.4165,0.4165,0.4165,0.4165,32419.0],["1991-09-25",0.4165,0.4165,0.4165,0.4165,0.0],["1991-09-26",0.4165,0.4165,0.4165,0.4165,0.0],["1991-09-27",0.4114,0.4114,0.4114,0.4114,8366.0],["1991-09-30",0.4114,0.4114,0.4114,0.4114,0.0],["1991-10-01",0.4268,0.4268,0.4165,0.4165,26145.0],["1991-10-02",0.4268,0.4268,0.4268,0.4268,10458.0],["1991-10-03",0.4268,0.4268,0.4268,0.4268,0.0],["1991-10-04",0.4525,0.4525,0.4525,0.4525,33465.0],["1991-10-07",0.432,0.4525,0.432,0.4525,18824.0],["1991-10-08",0.4525,0.4525,0.4525,0.4525,0.0],["1991-10-09",0.4525,0.4525,0.4525,0.4525,0.0],["1991-10-10",0.4525,0.4525,0.4525,0.4525,0.0],["1991-10-11",0.4525,0.4525,0.4525,0.4525,0.0],["1991-10-14",0.4525,0.4525,0.4525,0.4525,0.0],["1991-10-15",0.4422,0.4525,0.4217,0.4525,230073.0],["1991-10-16",0.4268,0.4474,0.4268,0.4474,209157.0],["1991-10-17",0.4422,0.4525,0.432,0.4422,195562.0],["1991-10-18",0.4628,0.4628,0.4422,0.4422,125494.0],["1991-10-21",0.4422,0.4422,0.4422,0.4422,5229.0],["1991-10-22",0.4422,0.4422,0.4422,0.4422,21962.0],["1991-10-23",0.4422,0.4628,0.4422,0.4628,40786.0],["1991-10-24",0.4628,0.4628,0.4628,0.4628,0.0],["1991-10-25",0.4628,0.4628,0.4628,0.4628,0.0],["1991-10-28",0.4525,0.468,0.4525,0.468,15687.0],["1991-10-29",0.468,0.468,0.468,0.468,0.0],["1991-10-30",0.4525,0.4525,0.4525,0.4525,1046.0],["1991-10-31",0.4525,0.4525,0.4525,0.4525,9412.0],["1991-11-01",0.4628,0.4731,0.4628,0.4731,31374.0],["1991-11-04",0.4525,0.4525,0.4525,0.4525,12549.0],["1991-11-05",0.4525,0.4525,0.4525,0.4525,12549.0],["1991-11-06",0.4525,0.4525,0.4525,0.4525,0.0],["1991-11-07",0.4525,0.4525,0.4525,0.4525,10458.0],["1991-11-08",0.4731,0.4731,0.4731,0.4731,10458.0],["1991-11-11",0.4731,0.4731,0.4731,0.4731,0.0],["1991-11-12",0.4731,0.4731,0.4731,0.4731,0.0],["1991-11-13",0.4525,0.4628,0.4525,0.4628,28236.0],["1991-11-14",0.468,0.4731,0.468,0.4731,20916.0],["1991-11-15",0.4577,0.4731,0.4577,0.4628,37648.0],["1991-11-18",0.4582,0.4582,0.4582,0.4582,0.0],["1991-11-19",0.4865,0.4865,0.4865,0.4865,3803.0],["1991-11-20",0.4865,0.4865,0.4865,0.4865,0.0],["1991-11-21",0.4865,0.4865,0.4865,0.4865,0.0],["1991-11-22",0.4865,0.4865,0.4865,0.4865,0.0],["1991-11-25",0.5204,0.5204,0.5204,0.5204,5704.0],["1991-11-26",0.4752,0.4752,0.4752,0.4752,1901.0],["1991-11-27",0.5204,0.5204,0.4752,0.5204,110283.0],["1991-11-29",0.5091,0.5091,0.4752,0.4752,4754.0],["1991-12-02",0.4978,0.4978,0.4978,0.4978,1901.0],["1991-12-03",0.4978,0.4978,0.4978,0.4978,0.0],["1991-12-04",0.4978,0.4978,0.4978,0.4978,0.0],["1991-12-05",0.4978,0.4978,0.4978,0.4978,0.0],["1991-12-06",0.4978,0.4978,0.4978,0.4978,0.0],["1991-12-09",0.4978,0.4978,0.4978,0.4978,0.0],["1991-12-10",0.4752,0.4978,0.4752,0.4752,44684.0],["1991-12-11",0.4808,0.4865,0.4752,0.4865,603704.0],["1991-12-12",0.4978,0.5091,0.4921,0.5091,23768.0],["1991-12-13",0.4752,0.4752,0.4752,0.4752,11409.0],["1991-12-16",0.4752,0.4752,0.4638,0.4638,19014.0],["1991-12-17",0.4921,0.4978,0.4695,0.4695,63698.0],["1991-12-18",0.4695,0.4695,0.4695,0.4695,0.0],["1991-12-19",0.4695,0.4695,0.4695,0.4695,0.0],["1991-12-20",0.4695,0.4695,0.4695,0.4695,0.0],["1991-12-23",0.4638,0.4638,0.4525,0.4525,11409.0],["1991-12-24",0.4638,0.4638,0.4638,0.4638,1901.0],["1991-12-26",0.4638,0.4638,0.4638,0.4638,0.0],["1991-12-27",0.4412,0.4412,0.4412,0.4412,28521.0],["1991-12-30",0.4525,0.4695,0.4525,0.4582,92219.0],["1991-12-31",0.4865,0.4865,0.4525,0.4525,1901.0],["1992-01-02",0.4525,0.4525,0.4525,0.4525,0.0],["1992-01-03",0.4525,0.4525,0.4525,0.4525,0.0],["1992-01-06",0.4525,0.4525,0.4525,0.4525,1901.0],["1992-01-07",0.4865,0.4865,0.4865,0.4865,17113.0],["1992-01-08",0.4865,0.4865,0.4865,0.4865,0.0],["1992-01-09",0.4525,0.4525,0.4525,0.4525,951.0],["1992-01-10",0.4525,0.4695,0.4525,0.4695,31374.0],["1992-01-13",0.4695,0.4695,0.4695,0.4695,0.0],["1992-01-14",0.4865,0.4865,0.4525,0.4752,6655.0],["1992-01-15",0.4865,0.4865,0.4865,0.4865,2852.0],["1992-01-16",0.4865,0.4865,0.4865,0.4865,9507.0],["1992-01-17",0.4865,0.4865,0.4865,0.4865,0.0],["1992-01-20",0.4865,0.4865,0.4865,0.4865,951.0],["1992-01-21",0.4865,0.4865,0.4865,0.4865,0.0],["1992-01-22",0.4865,0.4865,0.4865,0.4865,0.0],["1992-01-23",0.4865,0.4865,0.4865,0.4865,0.0],["1992-01-24",0.4752,0.4865,0.4752,0.4865,35176.0],["1992-01-27",0.4865,0.4865,0.4865,0.4865,0.0],["1992-01-28",0.4752,0.4752,0.4752,0.4752,11409.0],["1992-01-29",0.4752,0.4752,0.4752,0.4752,0.0],["1992-01-30",0.4752,0.4752,0.4752,0.4752,0.0],["1992-01-31",0.4921,0.4921,0.4865,0.4921,1901.0],["1992-02-03",0.5091,0.5091,0.4752,0.4921,116938.0],["1992-02-04",0.4865,0.5034,0.4865,0.5034,77959.0],["1992-02-05",0.5034,0.5034,0.4865,0.5034,50388.0],["1992-02-06",0.5091,0.5091,0.5091,0.5091,31374.0],["1992-02-07",0.4865,0.5091,0.4865,0.5091,96022.0],["1992-02-10",0.4978,0.5034,0.4978,0.4978,30423.0],["1992-02-11",0.4978,0.4978,0.4978,0.4978,0.0],["1992-02-12",0.4978,0.4978,0.4978,0.4978,0.0],["1992-02-13",0.4978,0.4978,0.4978,0.4978,0.0],["1992-02-14",0.4865,0.4865,0.4865,0.4865,3803.0],["1992-02-18",0.4865,0.4865,0.4865,0.4865,0.0],["1992-02-19",0.5091,0.5091,0.5091,0.5091,4754.0],["1992-02-20",0.5034,0.5034,0.5034,0.5034,41831.0],["1992-02-21",0.5034,0.5034,0.5034,0.5034,0.0],["1992-02-24",0.5034,0.5034,0.5034,0.5034,0.0],["1992-02-25",0.5034,0.5034,0.5034,0.5034,0.0],["1992-02-26",0.4978,0.5091,0.4978,0.5091,113135.0],["1992-02-27",0.5091,0.5091,0.5091,0.5091,0.0],["1992-02-28",0.5091,0.5091,0.4978,0.5091,225319.0],["1992-03-02",0.5204,0.5204,0.4978,0.4978,100776.0],["1992-03-03",0.5148,0.5204,0.5091,0.5204,67501.0],["1992-03-04",0.5204,0.5204,0.5204,0.5204,0.0],["1992-03-05",0.5204,0.5204,0.5204,0.5204,0.0],["1992-03-06",0.5204,0.5204,0.5204,0.5204,0.0],["1992-03-09",0.4978,0.5317,0.4978,0.5317,17113.0],["1992-03-10",0.5148,0.5204,0.5148,0.5204,38029.0],["1992-03-11",0.543,0.543,0.543,0.543,4754.0],["1992-03-12",0.5148,0.5148,0.4978,0.4978,13310.0],["1992-03-13",0.5204,0.5204,0.5148,0.5204,26620.0],["1992-03-16",0.5204,0.5204,0.5204,0.5204,0.0],["1992-03-17",0.5204,0.5204,0.5204,0.5204,0.0],["1992-03-18",0.4978,0.4978,0.4978,0.4978,15211.0],["1992-03-19",0.4978,0.4978,0.4978,0.4978,0.0],["1992-03-20",0.5034,0.5034,0.4978,0.5034,86515.0],["1992-03-23",0.5034,0.5034,0.5034,0.5034,0.0],["1992-03-24",0.5034,0.5034,0.5034,0.5034,0.0],["1992-03-25",0.5034,0.5034,0.5034,0.5034,0.0],["1992-03-26",0.543,0.543,0.4978,0.4978,53240.0],["1992-03-27",0.543,0.543,0.543,0.543,951.0],["1992-03-30",0.543,0.543,0.543,0.543,0.0],["1992-03-31",0.5204,0.5204,0.5204,0.5204,1901.0],["1992-04-01",0.4978,0.5204,0.4978,0.5204,14261.0],["1992-04-02",0.5204,0.5204,0.5204,0.5204,0.0],["1992-04-03",0.4978,0.4978,0.4865,0.4978,62747.0],["1992-04-06",0.4865,0.4865,0.4865,0.4865,4754.0],["1992-04-07",0.4865,0.4865,0.4865,0.4865,2852.0],["1992-04-08",0.4865,0.4978,0.4865,0.4978,5704.0],["1992-04-09",0.4865,0.4865,0.4865,0.4865,22817.0],["1992-04-10",0.4865,0.4865,0.4865,0.4865,0.0],["1992-04-13",0.4978,0.4978,0.4978,0.4978,1901.0],["1992-04-14",0.5204,0.5204,0.5148,0.5148,61796.0],["1992-04-15",0.5148,0.5148,0.5148,0.5148,4754.0],["1992-04-16",0.5148,0.5148,0.5148,0.5148,0.0],["1992-04-20",0.5148,0.5148,0.5148,0.5148,0.0],["1992-04-21",0.5148,0.5148,0.5148,0.5148,0.0],["1992-04-22",0.5148,0.5148,0.5148,0.5148,0.0],["1992-04-23",0.5148,0.5148,0.5148,0.5148,0.0],["1992-04-24",0.5317,0.5317,0.5317,0.5317,951.0],["1992-04-27",0.5317,0.5317,0.5317,0.5317,0.0],["1992-04-28",0.5317,0.5317,0.5317,0.5317,0.0],["1992-04-29",0.5317,0.5317,0.5317,0.5317,0.0],["1992-04-30",0.5317,0.5317,0.5317,0.5317,0.0],["1992-05-01",0.5317,0.5317,0.5317,0.5317,0.0],["1992-05-04",0.4978,0.4978,0.4978,0.4978,951.0],["1992-05-05",0.4978,0.4978,0.4978,0.4978,0.0],["1992-05-06",0.4978,0.4978,0.4978,0.4978,4754.0],["1992-05-07",0.4978,0.4978,0.4978,0.4978,1901.0],["1992-05-08",0.5317,0.5317,0.5317,0.5317,951.0],["1992-05-11",0.5317,0.5317,0.5317,0.5317,0.0],["1992-05-12",0.4978,0.5261,0.4978,0.5204,190143.0],["1992-05-13",0.4978,0.4978,0.4978,0.4978,10458.0],["1992-05-14",0.4978,0.4978,0.4978,0.4978,11409.0],["1992-05-15",0.4978,0.4978,0.4978,0.4978,0.0],["1992-05-18",0.4978,0.4978,0.4978,0.4978,0.0],["1992-05-19",0.5204,0.5317,0.5204,0.5317,40881.0],["1992-05-20",0.5261,0.5374,0.5091,0.5374,44684.0],["1992-05-21",0.5148,0.5148,0.5148,0.5148,10458.0],["1992-05-22",0.5148,0.5148,0.5148,0.5148,0.0],["1992-05-26",0.5148,0.5148,0.5148,0.5148,0.0],["1992-05-27",0.5148,0.5148,0.5148,0.5148,0.0],["1992-05-28",0.5543,0.5543,0.5543,0.5543,4754.0],["1992-05-29",0.5543,0.5543,0.5204,0.5204,23768.0],["1992-06-01",0.5543,0.5543,0.5204,0.5204,23768.0],["1992-06-02",0.5204,0.543,0.5204,0.543,26620.0],["1992-06-03",0.5317,0.5543,0.5317,0.5543,27571.0],["1992-06-04",0.5543,0.5543,0.5543,0.5543,0.0],["1992-06-05",0.5543,0.5543,0.5543,0.5543,0.0],["1992-06-08",0.5374,0.5543,0.5374,0.5543,19965.0],["1992-06-09",0.5543,0.5543,0.5204,0.5204,66550.0],["1992-06-10",0.5543,0.5543,0.5204,0.5543,77959.0],["1992-06-11",0.5543,0.5543,0.5204,0.5487,239580.0],["1992-06-12",0.5543,0.5543,0.5204,0.5204,62747.0],["1992-06-15",0.543,0.543,0.543,0.543,19014.0],["1992-06-16",0.5204,0.5543,0.5204,0.5543,10458.0],["1992-06-17",0.5204,0.5487,0.5204,0.5487,195847.0],["1992-06-18",0.5091,0.5657,0.5091,0.5657,13310.0],["1992-06-19",0.543,0.5487,0.543,0.5487,16162.0],["1992-06-22",0.5487,0.5487,0.5487,0.5487,951.0],["1992-06-23",0.5543,0.5543,0.5543,0.5543,2852.0],["1992-06-24",0.5487,0.5487,0.5487,0.5487,14261.0],["1992-06-25",0.56,0.56,0.56,0.56,951.0],["1992-06-26",0.56,0.5657,0.56,0.5657,22817.0],["1992-06-29",0.5713,0.5713,0.5657,0.5657,28521.0],["1992-06-30",0.5657,0.5657,0.5657,0.5657,2852.0],["1992-07-01",0.5657,0.5657,0.5657,0.5657,0.0],["1992-07-02",0.5657,0.5657,0.5657,0.5657,0.0],["1992-07-06",0.5713,0.5713,0.5657,0.5657,28521.0],["1992-07-07",0.5657,0.5713,0.5657,0.5657,43733.0],["1992-07-08",0.5713,0.5713,0.5713,0.5713,951.0],["1992-07-09",0.5713,0.577,0.5713,0.577,14261.0],["1992-07-10",0.577,0.577,0.577,0.577,1901.0],["1992-07-13",0.5826,0.5883,0.5826,0.5826,7606.0],["1992-07-14",0.5826,0.5826,0.5826,0.5826,0.0],["1992-07-15",0.5883,0.5883,0.5826,0.5883,20916.0],["1992-07-16",0.5826,0.5883,0.5826,0.5826,48486.0],["1992-07-17",0.5826,0.5826,0.5826,0.5826,20916.0],["1992-07-20",0.5826,0.5826,0.5826,0.5826,0.0],["1992-07-21",0.5883,0.5883,0.5883,0.5883,20916.0],["1992-07-22",0.5883,0.5883,0.5883,0.5883,5704.0],["1992-07-23",0.5883,0.5939,0.5883,0.5939,43733.0],["1992-07-24",0.5996,0.5996,0.5996,0.5996,951.0],["1992-07-27",0.5996,0.5996,0.5996,0.5996,12359.0],["1992-07-28",0.6053,0.6053,0.6053,0.6053,951.0],["1992-07-29",0.6109,0.6222,0.6109,0.6222,35176.0],["1992-07-30",0.6279,0.6279,0.6166,0.6279,12359.0],["1992-07-31",0.6335,0.6618,0.6335,0.6618,43733.0],["1992-08-03",0.6675,0.6731,0.6675,0.6731,1901.0],["1992-08-04",0.6731,0.6731,0.6618,0.6675,27571.0],["1992-08-05",0.6675,0.6675,0.6675,0.6675,0.0],["1992-08-06",0.6562,0.6562,0.6449,0.6449,57994.0],["1992-08-07",0.6449,0.6449,0.6392,0.6449,12359.0],["1992-08-10",0.6392,0.6562,0.6335,0.6562,30423.0],["1992-08-11",0.6505,0.6675,0.6505,0.6675,41831.0],["1992-08-12",0.6562,0.6731,0.6562,0.6731,39930.0],["1992-08-13",0.6618,0.6788,0.6618,0.6788,45634.0],["1992-08-14",0.6731,0.6845,0.6731,0.6845,47536.0],["1992-08-17",0.6845,0.6901,0.6788,0.6901,22817.0],["1992-08-18",0.6845,0.6845,0.6788,0.6788,21866.0],["1992-08-19",0.6901,0.6958,0.6845,0.6901,45634.0],["1992-08-20",0.6901,0.7014,0.6901,0.7014,13310.0],["1992-08-21",0.7071,0.7184,0.7071,0.7127,94121.0],["1992-08-24",0.7184,0.724,0.7184,0.724,17113.0],["1992-08-25",0.7297,0.7297,0.7184,0.724,22817.0],["1992-08-26",0.7297,0.7354,0.7184,0.724,140706.0],["1992-08-27",0.724,0.724,0.724,0.724,4754.0],["1992-08-28",0.7184,0.724,0.7127,0.724,28521.0],["1992-08-31",0.724,0.724,0.724,0.724,2852.0],["1992-09-01",0.724,0.724,0.7127,0.7127,27571.0],["1992-09-02",0.7127,0.7127,0.7127,0.7127,5704.0],["1992-09-03",0.7184,0.724,0.7127,0.724,13310.0],["1992-09-04",0.724,0.724,0.724,0.724,2852.0],["1992-09-08",0.724,0.724,0.7014,0.7014,57043.0],["1992-09-09",0.6958,0.6958,0.6845,0.6845,59895.0],["1992-09-10",0.6845,0.6845,0.6788,0.6788,11409.0],["1992-09-11",0.6788,0.6788,0.6788,0.6788,0.0],["1992-09-14",0.6731,0.6788,0.6731,0.6788,19965.0],["1992-09-15",0.6731,0.6731,0.6731,0.6731,6655.0],["1992-09-16",0.6675,0.6675,0.6675,0.6675,3803.0],["1992-09-17",0.6618,0.6618,0.6618,0.6618,2852.0],["1992-09-18",0.6618,0.6618,0.6618,0.6618,1901.0],["1992-09-21",0.6675,0.6788,0.6675,0.6788,21866.0],["1992-09-22",0.6845,0.6845,0.6845,0.6845,6655.0],["1992-09-23",0.6845,0.6901,0.6845,0.6901,19014.0],["1992-09-24",0.6958,0.6958,0.6958,0.6958,2852.0],["1992-09-25",0.7008,0.7073,0.7008,0.7073,10814.0],["1992-09-28",0.7138,0.7203,0.7138,0.7203,18301.0],["1992-09-29",0.7268,0.7268,0.7138,0.7138,18301.0],["1992-09-30",0.7073,0.7138,0.7073,0.7138,12478.0],["1992-10-01",0.7138,0.7203,0.7138,0.7203,12478.0],["1992-10-02",0.7138,0.7138,0.7138,0.7138,9151.0],["1992-10-05",0.7138,0.7138,0.7138,0.7138,0.0],["1992-10-06",0.7138,0.7138,0.7073,0.7138,32443.0],["1992-10-07",0.7138,0.7138,0.7138,0.7138,27452.0],["1992-10-08",0.7138,0.7138,0.7138,0.7138,4159.0],["1992-10-09",0.7138,0.7138,0.7138,0.7138,10814.0],["1992-10-12",0.7203,0.7203,0.7203,0.7203,24956.0],["1992-10-13",0.7203,0.7203,0.7203,0.7203,0.0],["1992-10-14",0.7138,0.7138,0.7138,0.7138,832.0],["1992-10-15",0.7138,0.7138,0.7138,0.7138,832.0],["1992-10-16",0.7203,0.7268,0.7203,0.7268,17469.0],["1992-10-19",0.7268,0.7268,0.7268,0.7268,10814.0],["1992-10-20",0.7138,0.7138,0.7138,0.7138,2496.0],["1992-10-21",0.7138,0.7138,0.7073,0.7073,10814.0],["1992-10-22",0.7203,0.7203,0.7073,0.7138,5823.0],["1992-10-23",0.7073,0.7073,0.7073,0.7073,6655.0],["1992-10-26",0.7138,0.7138,0.7138,0.7138,832.0],["1992-10-27",0.7138,0.7138,0.7138,0.7138,2496.0],["1992-10-28",0.7073,0.7073,0.7073,0.7073,832.0],["1992-10-29",0.7073,0.7073,0.7073,0.7073,0.0],["1992-10-30",0.7073,0.7203,0.7073,0.7203,9983.0],["1992-11-02",0.7203,0.7203,0.7203,0.7203,0.0],["1992-11-03",0.7203,0.7203,0.7203,0.7203,0.0],["1992-11-04",0.7203,0.7203,0.7203,0.7203,3328.0],["1992-11-05",0.7073,0.7073,0.7008,0.7073,7487.0],["1992-11-06",0.7008,0.7008,0.7008,0.7008,1664.0],["1992-11-09",0.7008,0.7138,0.7008,0.7138,38266.0],["1992-11-10",0.7073,0.7203,0.7073,0.7203,3328.0],["1992-11-11",0.7203,0.7203,0.7203,0.7203,0.0],["1992-11-12",0.7203,0.7203,0.7203,0.7203,0.0],["1992-11-13",0.7203,0.7203,0.7203,0.7203,832.0],["1992-11-16",0.7203,0.7203,0.7203,0.7203,73205.0],["1992-11-17",0.7268,0.7397,0.7268,0.7397,53240.0],["1992-11-18",0.7462,0.7462,0.7462,0.7462,6655.0],["1992-11-19",0.7462,0.7462,0.7397,0.7397,9151.0],["1992-11-20",0.7397,0.7397,0.7397,0.7397,0.0],["1992-11-23",0.7397,0.7397,0.7397,0.7397,0.0],["1992-11-24",0.7397,0.7397,0.7397,0.7397,0.0],["1992-11-25",0.7268,0.7268,0.7268,0.7268,8319.0],["1992-11-27",0.7397,0.7397,0.7397,0.7397,832.0],["1992-11-30",0.7268,0.7268,0.7268,0.7268,832.0],["1992-12-01",0.7268,0.7268,0.7268,0.7268,832.0],["1992-12-02",0.7268,0.7268,0.7268,0.7268,2496.0],["1992-12-03",0.7268,0.7268,0.7268,0.7268,0.0],["1992-12-04",0.7397,0.7397,0.7397,0.7397,8319.0],["1992-12-07",0.7462,0.7462,0.7397,0.7462,24124.0],["1992-12-08",0.7462,0.7462,0.7462,0.7462,24956.0],["1992-12-09",0.7462,0.7462,0.7462,0.7462,0.0],["1992-12-10",0.7462,0.7527,0.7462,0.7527,8319.0],["1992-12-11",0.7527,0.7527,0.7527,0.7527,0.0],["1992-12-14",0.7527,0.7527,0.7527,0.7527,16638.0],["1992-12-15",0.7527,0.7527,0.7527,0.7527,18301.0],["1992-12-16",0.7527,0.7527,0.7527,0.7527,4991.0],["1992-12-17",0.7527,0.7527,0.7527,0.7527,16638.0],["1992-12-18",0.7592,0.7722,0.7527,0.7527,100657.0],["1992-12-21",0.7527,0.7527,0.7527,0.7527,5823.0],["1992-12-22",0.7527,0.7527,0.7527,0.7527,0.0],["1992-12-23",0.7527,0.7592,0.7462,0.7592,246235.0],["1992-12-24",0.7618,0.7618,0.7618,0.7618,3328.0],["1992-12-28",0.7618,0.7683,0.7618,0.7683,6655.0],["1992-12-29",0.7748,0.7944,0.7748,0.7944,68214.0],["1992-12-30",0.7944,0.8269,0.7944,0.8204,67382.0],["1992-12-31",0.8334,0.8399,0.8204,0.8399,34107.0],["1993-01-04",0.8464,0.8464,0.8334,0.8399,14142.0],["1993-01-05",0.8269,0.8269,0.8074,0.8204,76533.0],["1993-01-06",0.8269,0.8269,0.8269,0.8269,8319.0],["1993-01-07",0.8399,0.853,0.8269,0.8464,34939.0],["1993-01-08",0.8464,0.879,0.8464,0.879,55736.0],["1993-01-11",0.879,0.879,0.879,0.879,22461.0],["1993-01-12",0.8985,0.905,0.8855,0.905,24956.0],["1993-01-13",0.9116,0.9376,0.9116,0.9376,48249.0],["1993-01-14",0.9506,0.9636,0.9506,0.9506,28284.0],["1993-01-15",0.9571,0.9636,0.9376,0.9376,33275.0],["1993-01-18",0.9311,0.9441,0.9311,0.9441,9151.0],["1993-01-19",0.9376,0.9506,0.9376,0.9506,14142.0],["1993-01-20",0.9571,0.9571,0.9571,0.9571,1664.0],["1993-01-21",0.9571,0.9767,0.9571,0.9767,18301.0],["1993-01-22",0.9897,0.9962,0.9897,0.9962,12478.0],["1993-01-25",0.9832,0.9897,0.9767,0.9832,81524.0],["1993-01-26",0.9897,0.9897,0.9897,0.9897,4159.0],["1993-01-27",0.9897,1.0288,0.9897,1.0027,88179.0],["1993-01-28",1.0157,1.0418,1.0157,1.0418,109808.0],["1993-01-29",1.0483,1.0483,1.0353,1.0353,34107.0],["1993-02-01",1.0288,1.0353,1.0157,1.0288,19133.0],["1993-02-02",1.0157,1.0353,1.0157,1.0222,49913.0],["1993-02-03",1.0157,1.0157,0.9832,0.9832,55736.0],["1993-02-04",0.9832,0.9832,0.9636,0.9636,17469.0],["1993-02-05",0.9702,0.9767,0.9636,0.9702,9983.0],["1993-02-08",0.9897,0.9962,0.9832,0.9832,20797.0],["1993-02-09",0.9962,1.0027,0.9897,0.9897,14974.0],["1993-02-10",0.9897,0.9897,0.9897,0.9897,0.0],["1993-02-11",0.9897,1.0027,0.9897,1.0027,19133.0],["1993-02-12",0.9962,0.9962,0.9897,0.9897,7487.0],["1993-02-16",0.9897,0.9897,0.9636,0.9636,99825.0],["1993-02-17",0.9506,0.9506,0.9246,0.9246,46585.0],["1993-02-18",0.9116,0.9116,0.892,0.892,73205.0],["1993-02-19",0.8855,0.8855,0.879,0.879,23293.0],["1993-02-22",0.8725,0.8855,0.866,0.866,16638.0],["1993-02-23",0.866,0.866,0.866,0.866,0.0],["1993-02-24",0.866,0.8855,0.8595,0.8855,22461.0],["1993-02-25",0.8985,0.9116,0.8985,0.9116,6655.0],["1993-02-26",0.9181,0.9181,0.9181,0.9181,4159.0],["1993-03-01",0.9181,0.9181,0.9181,0.9181,0.0],["1993-03-02",0.9246,0.9246,0.9246,0.9246,4159.0],["1993-03-03",0.9311,0.9311,0.9246,0.9246,14142.0],["1993-03-04",0.9246,0.9246,0.9246,0.9246,0.0],["1993-03-05",0.9376,0.9506,0.9376,0.9506,24956.0],["1993-03-08",0.9571,0.9571,0.9571,0.9571,1664.0],["1993-03-09",0.9571,0.9571,0.9571,0.9571,3328.0],["1993-03-10",0.9376,0.9571,0.9376,0.9571,70709.0],["1993-03-11",0.9571,0.9571,0.9571,0.9571,0.0],["1993-03-12",0.9506,0.9506,0.9506,0.9506,24124.0],["1993-03-15",0.9571,0.9636,0.9506,0.9506,32443.0],["1993-03-16",0.9506,0.9506,0.9506,0.9506,0.0],["1993-03-17",0.9571,0.9702,0.9571,0.9636,29948.0],["1993-03-18",0.9636,0.9636,0.9636,0.9636,832.0],["1993-03-19",0.9636,0.9636,0.9636,0.9636,0.0],["1993-03-22",0.9636,0.9636,0.9636,0.9636,0.0],["1993-03-23",0.9571,0.9571,0.9571,0.9571,1664.0],["1993-03-24",0.9702,0.9702,0.9636,0.9636,3328.0],["1993-03-25",0.9636,0.9702,0.9636,0.9702,2496.0],["1993-03-26",0.9728,0.9728,0.9728,0.9728,4159.0],["1993-03-29",0.9662,0.9728,0.9662,0.9728,52408.0],["1993-03-30",0.9793,0.9924,0.9793,0.9924,28284.0],["1993-03-31",1.0119,1.0185,1.0054,1.0054,53240.0],["1993-04-01",1.0054,1.0054,1.0054,1.0054,0.0],["1993-04-02",1.0054,1.0054,1.0054,1.0054,832.0],["1993-04-05",1.0054,1.0381,0.9989,1.0381,106480.0],["1993-04-06",1.0446,1.0446,1.0315,1.0446,66550.0],["1993-04-07",1.0511,1.0511,1.0446,1.0446,20797.0],["1993-04-08",1.0576,1.0707,1.0576,1.0576,97329.0],["1993-04-12",1.0642,1.0642,1.0446,1.0576,49081.0],["1993-04-13",1.0576,1.0642,1.0511,1.0511,17469.0],["1993-04-14",1.0576,1.0576,1.0511,1.0511,17469.0],["1993-04-15",1.0381,1.0381,1.025,1.0315,13310.0],["1993-04-16",1.0185,1.025,1.0119,1.025,27452.0],["1993-04-19",1.0315,1.0381,1.0315,1.0381,20797.0],["1993-04-20",1.0381,1.0381,1.0381,1.0381,1664.0],["1993-04-21",1.0381,1.0446,1.0381,1.0381,12478.0],["1993-04-22",1.0381,1.0381,1.0381,1.0381,0.0],["1993-04-23",1.025,1.025,1.025,1.025,1664.0],["1993-04-26",1.025,1.025,1.025,1.025,0.0],["1993-04-27",1.0185,1.0185,1.0119,1.0185,29116.0],["1993-04-28",1.0185,1.0185,1.0054,1.0054,30779.0],["1993-04-29",1.0119,1.0119,1.0054,1.0054,17469.0],["1993-04-30",0.9989,0.9989,0.9924,0.9924,8319.0],["1993-05-03",0.9924,0.9924,0.9924,0.9924,0.0],["1993-05-04",0.9924,0.9924,0.9924,0.9924,832.0],["1993-05-05",0.9924,0.9924,0.9924,0.9924,0.0],["1993-05-06",0.9924,0.9924,0.9858,0.9924,27452.0],["1993-05-07",0.9989,0.9989,0.9989,0.9989,3328.0],["1993-05-10",1.0054,1.0054,1.0054,1.0054,12478.0],["1993-05-11",0.9924,1.0054,0.9924,0.9924,42426.0],["1993-05-12",0.9924,0.9924,0.9793,0.9793,70709.0],["1993-05-13",0.9793,0.9793,0.9793,0.9793,4159.0],["1993-05-14",0.9924,0.9924,0.9924,0.9924,832.0],["1993-05-17",0.9989,0.9989,0.9989,0.9989,832.0],["1993-05-18",0.9989,0.9989,0.9989,0.9989,832.0],["1993-05-19",0.9924,0.9989,0.9858,0.9989,28284.0],["1993-05-20",0.9858,0.9858,0.9858,0.9858,9983.0],["1993-05-21",0.9858,0.9858,0.9858,0.9858,4159.0],["1993-05-24",0.9989,0.9989,0.9858,0.9858,10814.0],["1993-05-25",0.9793,0.9793,0.9793,0.9793,4159.0],["1993-05-26",0.9728,0.9728,0.9728,0.9728,9983.0],["1993-05-27",0.9728,0.9728,0.9728,0.9728,832.0],["1993-05-28",0.9728,0.9728,0.9662,0.9662,41594.0],["1993-06-01",0.9793,0.9793,0.9793,0.9793,832.0],["1993-06-02",0.9662,0.9793,0.9662,0.9793,9151.0],["1993-06-03",0.9662,0.9662,0.9662,0.9662,832.0],["1993-06-04",0.9662,0.9793,0.9662,0.9728,18301.0],["1993-06-07",0.9793,0.9793,0.9793,0.9793,12478.0],["1993-06-08",0.9728,0.9728,0.9662,0.9662,20797.0],["1993-06-09",0.9662,0.9662,0.9662,0.9662,0.0],["1993-06-10",0.9662,0.9793,0.9662,0.9793,3328.0],["1993-06-11",0.9793,0.9924,0.9793,0.9924,16638.0],["1993-06-14",0.9924,0.9924,0.9793,0.9924,25788.0],["1993-06-15",0.9989,0.9989,0.9989,0.9989,832.0],["1993-06-16",1.0054,1.0054,0.9989,0.9989,54072.0],["1993-06-17",0.9989,0.9989,0.9989,0.9989,0.0],["1993-06-18",1.0119,1.0119,1.0119,1.0119,4159.0],["1993-06-21",0.9989,1.0119,0.9989,1.0119,11646.0],["1993-06-22",1.0119,1.0119,1.0119,1.0119,0.0],["1993-06-23",1.0119,1.0381,1.0054,1.0381,28284.0],["1993-06-24",1.0381,1.0381,1.0381,1.0381,14974.0],["1993-06-25",1.0381,1.0381,1.0381,1.0381,1664.0],["1993-06-28",1.0315,1.0381,1.0315,1.0315,94002.0],["1993-06-29",1.0315,1.0576,1.0315,1.0576,60727.0],["1993-06-30",1.0707,1.1425,1.0707,1.1425,209633.0],["1993-07-01",1.1556,1.2404,1.1556,1.2013,163879.0],["1993-07-02",1.2143,1.2143,1.1947,1.1947,22461.0],["1993-07-06",1.2143,1.2143,1.1947,1.2143,54072.0],["1993-07-07",1.2209,1.2274,1.2143,1.2274,14974.0],["1993-07-08",1.2274,1.2274,1.2274,1.2274,832.0],["1993-07-09",1.2339,1.2339,1.2209,1.2339,10814.0],["1993-07-12",1.2404,1.2404,1.2274,1.2404,4159.0],["1993-07-13",1.2274,1.2274,1.2274,1.2274,19965.0],["1993-07-14",1.2404,1.2535,1.2339,1.2404,64886.0],["1993-07-15",1.2339,1.247,1.2339,1.247,24956.0],["1993-07-16",1.247,1.247,1.247,1.247,0.0],["1993-07-19",1.247,1.247,1.247,1.247,14142.0],["1993-07-20",1.2404,1.2404,1.2404,1.2404,832.0],["1993-07-21",1.247,1.247,1.247,1.247,4159.0],["1993-07-22",1.2443,1.2574,1.2182,1.2182,141419.0],["1993-07-23",1.2051,1.2116,1.1985,1.2051,80692.0],["1993-07-26",1.2051,1.2051,1.2051,1.2051,0.0],["1993-07-27",1.2051,1.2051,1.2051,1.2051,0.0],["1993-07-28",1.2182,1.2182,1.2182,1.2182,2496.0],["1993-07-29",1.2116,1.2182,1.2051,1.2182,14142.0],["1993-07-30",1.2182,1.2247,1.2182,1.2247,15806.0],["1993-08-02",1.2116,1.2182,1.2116,1.2182,4991.0],["1993-08-03",1.2378,1.2443,1.2378,1.2443,138091.0],["1993-08-04",1.2313,1.2378,1.2313,1.2378,16638.0],["1993-08-05",1.2378,1.2443,1.2378,1.2443,24956.0],["1993-08-06",1.2509,1.2509,1.2509,1.2509,41594.0],["1993-08-09",1.2574,1.2574,1.2574,1.2574,16638.0],["1993-08-10",1.2574,1.3229,1.2574,1.3229,150569.0],["1993-08-11",1.3098,1.336,1.3098,1.3164,167207.0],["1993-08-12",1.3033,1.3098,1.2967,1.3033,79860.0],["1993-08-13",1.3098,1.3164,1.3033,1.3164,18301.0],["1993-08-16",1.3229,1.3295,1.3229,1.3295,132268.0],["1993-08-17",1.3459,1.3655,1.3459,1.3655,44367.0],["1993-08-18",1.3655,1.3753,1.3655,1.3655,6100.0],["1993-08-19",1.3753,1.3753,1.3753,1.3753,121454.0],["1993-08-20",1.3753,1.3753,1.3753,1.3753,30502.0],["1993-08-23",1.3753,1.3753,1.3557,1.3655,42703.0],["1993-08-24",1.3655,1.3753,1.3655,1.3753,13310.0],["1993-08-25",1.3753,1.3753,1.3655,1.3753,35493.0],["1993-08-26",1.3753,1.3753,1.3753,1.3753,100380.0],["1993-08-27",1.3753,1.3753,1.3753,1.3753,9983.0],["1993-08-30",1.3557,1.3753,1.3557,1.3753,49913.0],["1993-08-31",1.3753,1.3753,1.3753,1.3753,19410.0],["1993-09-01",1.3655,1.3753,1.3557,1.3753,33275.0],["1993-09-02",1.3557,1.3852,1.3557,1.3852,15528.0],["1993-09-03",1.395,1.4343,1.395,1.4343,36603.0],["1993-09-07",1.4343,1.5915,1.4343,1.5915,82633.0],["1993-09-08",1.6111,1.7192,1.6111,1.7192,93725.0],["1993-09-09",1.7192,1.8862,1.7192,1.8862,88179.0],["1993-09-10",1.8862,1.9353,1.8763,1.9353,47140.0],["1993-09-13",1.9451,1.9451,1.8862,1.9058,85406.0],["1993-09-14",1.9255,1.9255,1.8272,1.8371,90952.0],["1993-09-15",1.8272,1.8272,1.7486,1.7486,71541.0],["1993-09-16",1.7388,1.7585,1.6995,1.7192,73760.0],["1993-09-17",1.729,1.729,1.6897,1.7192,37157.0],["1993-09-20",1.6897,1.7192,1.6897,1.7192,10537.0],["1993-09-21",1.7192,1.7192,1.6995,1.6995,5546.0],["1993-09-22",1.7192,1.7192,1.7192,1.7192,2218.0],["1993-09-23",1.729,1.7388,1.7192,1.7388,8319.0],["1993-09-24",1.7486,1.7879,1.7486,1.7879,9983.0],["1993-09-27",1.7919,1.8116,1.7919,1.8017,22183.0],["1993-09-28",1.8017,1.8509,1.8017,1.8411,17192.0],["1993-09-29",1.8706,1.9888,1.8706,1.9888,48249.0],["1993-09-30",1.9691,2.0872,1.9691,2.0872,52131.0],["1993-10-01",2.1069,2.1463,2.1069,2.1365,79305.0],["1993-10-04",2.1365,2.166,2.1365,2.166,38266.0],["1993-10-05",2.1955,2.2054,2.1857,2.2054,38821.0],["1993-10-06",2.2251,2.3137,2.2251,2.3137,42703.0],["1993-10-07",2.3334,2.3334,1.9494,2.2349,290602.0],["1993-10-08",2.2251,2.2251,2.0971,2.1955,104262.0],["1993-10-11",2.2251,2.3235,2.2251,2.294,36048.0],["1993-10-12",2.3038,2.3235,2.2841,2.3038,34939.0],["1993-10-13",2.2841,2.3235,2.2743,2.3235,34939.0],["1993-10-14",2.3235,2.4023,2.3235,2.4023,39375.0],["1993-10-15",2.4318,2.4318,2.4023,2.4023,52685.0],["1993-10-18",2.4023,2.4023,2.3432,2.3629,42703.0],["1993-10-19",2.3137,2.3137,2.2054,2.2841,63223.0],["1993-10-20",2.2645,2.2645,2.1857,2.2251,57122.0],["1993-10-21",2.1955,2.2152,2.1955,2.2152,4991.0],["1993-10-22",2.1857,2.1857,2.0872,2.1266,28284.0],["1993-10-25",2.1069,2.1069,2.0282,2.0577,71541.0],["1993-10-26",2.0282,2.1758,2.0282,2.1758,38821.0],["1993-10-27",2.166,2.2251,2.166,2.2251,6655.0],["1993-10-28",2.2448,2.3432,2.2448,2.3038,44367.0],["1993-10-29",2.3235,2.3334,2.3038,2.3038,15528.0],["1993-11-01",2.3235,2.3235,2.3038,2.3137,10537.0],["1993-11-02",2.2841,2.3137,2.2841,2.3137,11646.0],["1993-11-03",2.3038,2.3137,2.294,2.3137,2773.0],["1993-11-04",2.294,2.294,2.2448,2.2645,29393.0],["1993-11-05",2.2448,2.2448,2.0675,2.1069,120345.0],["1993-11-08",2.1168,2.1365,2.1069,2.1266,32720.0],["1993-11-09",2.1365,2.1758,2.1365,2.1758,18856.0],["1993-11-10",2.1857,2.2152,2.1857,2.2152,7764.0],["1993-11-11",2.2349,2.2448,2.2349,2.2349,3328.0],["1993-11-12",2.2054,2.2251,2.1857,2.1857,36603.0],["1993-11-15",2.1857,2.1857,2.166,2.1758,10537.0],["1993-11-16",2.1758,2.1857,2.1758,2.1857,7210.0],["1993-11-17",2.1562,2.1562,2.1266,2.1562,23293.0],["1993-11-18",2.1266,2.166,2.1266,2.1463,53795.0],["1993-11-19",2.166,2.166,2.1266,2.1266,38821.0],["1993-11-22",2.0479,2.0675,2.0282,2.0479,33275.0],["1993-11-23",2.0282,2.0479,1.9691,1.9691,61004.0],["1993-11-24",1.9691,1.9888,1.9494,1.9592,24956.0],["1993-11-26",1.9592,1.9691,1.9494,1.9494,10537.0],["1993-11-29",1.9494,2.0479,1.9494,2.0479,48249.0],["1993-11-30",2.0479,2.0479,2.0085,2.0085,26065.0],["1993-12-01",1.9888,2.0085,1.9888,1.9888,18301.0],["1993-12-02",1.9986,1.9986,1.9789,1.9789,4437.0],["1993-12-03",1.9888,1.9888,1.9789,1.9789,17747.0],["1993-12-06",1.9986,2.0085,1.9888,1.9888,18301.0],["1993-12-07",1.9888,2.0085,1.9888,2.0085,4991.0],["1993-12-08",1.9888,1.9986,1.9888,1.9986,11646.0],["1993-12-09",2.0085,2.0183,2.0085,2.0183,17747.0],["1993-12-10",2.0183,2.0183,1.9986,2.0183,10537.0],["1993-12-13",2.0183,2.0183,2.0085,2.0085,1109.0],["1993-12-14",1.9986,1.9986,1.9888,1.9986,9428.0],["1993-12-15",2.0085,2.0085,2.0085,2.0085,3328.0],["1993-12-16",2.0085,2.0085,2.0085,2.0085,0.0],["1993-12-17",2.0085,2.0085,2.0085,2.0085,1109.0],["1993-12-20",2.0085,2.0085,2.0085,2.0085,8873.0],["1993-12-21",2.0085,2.038,2.0085,2.038,12201.0],["1993-12-22",2.0183,2.0183,2.0183,2.0183,1109.0],["1993-12-23",2.0183,2.0183,2.0183,2.0183,0.0],["1993-12-27",2.0479,2.1069,2.0479,2.1069,14974.0],["1993-12-28",2.1346,2.1939,2.1346,2.1939,46585.0],["1993-12-29",2.2334,2.2334,2.1445,2.1741,54349.0],["1993-12-30",2.184,2.184,2.184,2.184,2218.0],["1993-12-31",2.184,2.1939,2.1544,2.1544,18301.0],["1994-01-03",2.1642,2.1741,2.1445,2.1544,12755.0],["1994-01-04",2.1346,2.1346,2.1247,2.1247,5546.0],["1994-01-05",2.1346,2.1346,2.1049,2.1049,4437.0],["1994-01-06",2.1148,2.1148,2.1148,2.1148,555.0],["1994-01-07",2.0852,2.0852,2.0555,2.0555,7210.0],["1994-01-10",2.0654,2.0852,2.0457,2.0654,41039.0],["1994-01-11",2.0654,2.0951,2.0654,2.0951,19410.0],["1994-01-12",2.1049,2.1148,2.1049,2.1148,14419.0],["1994-01-13",2.1148,2.1247,2.0951,2.1148,17192.0],["1994-01-14",2.1148,2.1148,2.1148,2.1148,1664.0],["1994-01-17",2.1148,2.1148,2.1148,2.1148,1664.0],["1994-01-18",2.0951,2.1148,2.0753,2.0753,6100.0],["1994-01-19",2.0457,2.0457,2.0457,2.0457,13865.0],["1994-01-20",2.0457,2.0457,2.0061,2.0061,10537.0],["1994-01-21",1.9864,1.9864,1.9765,1.9864,36603.0],["1994-01-24",1.9962,2.0061,1.9864,2.0061,21629.0],["1994-01-25",2.0061,2.0259,1.9962,2.016,34384.0],["1994-01-26",2.0259,2.0259,2.016,2.016,10537.0],["1994-01-27",1.9962,1.9962,1.9962,1.9962,2773.0],["1994-01-28",2.0061,2.016,1.9962,2.0061,26620.0],["1994-01-31",2.016,2.016,1.9765,2.0061,18856.0],["1994-02-01",2.016,2.016,2.016,2.016,18301.0],["1994-02-02",2.016,2.016,1.9962,1.9962,22738.0],["1994-02-03",1.9962,2.0061,1.9765,2.0061,37712.0],["1994-02-04",2.0061,2.0061,1.9864,1.9864,7210.0],["1994-02-07",1.9765,1.9765,1.9666,1.9765,32720.0],["1994-02-08",1.9864,1.9864,1.9864,1.9864,5546.0],["1994-02-09",1.9864,1.9962,1.9864,1.9962,72650.0],["1994-02-10",1.9864,1.9864,1.9864,1.9864,1109.0],["1994-02-11",1.9765,1.9765,1.9765,1.9765,1109.0],["1994-02-14",1.9567,1.9567,1.9271,1.9369,23847.0],["1994-02-15",1.9271,1.9271,1.8875,1.8875,21629.0],["1994-02-16",1.8875,1.8875,1.8777,1.8777,23847.0],["1994-02-17",1.8777,1.8777,1.7788,1.7887,58231.0],["1994-02-18",1.7689,1.7689,1.7393,1.7591,25511.0],["1994-02-22",1.7393,1.7887,1.7393,1.7887,12201.0],["1994-02-23",1.7986,1.8381,1.7986,1.8381,12201.0],["1994-02-24",1.8579,1.9369,1.8579,1.9369,24956.0],["1994-02-25",1.9271,1.9468,1.9271,1.9468,4991.0],["1994-02-28",1.9369,1.9567,1.9369,1.9567,1664.0],["1994-03-01",1.9666,1.9765,1.9666,1.9765,18856.0],["1994-03-02",1.9765,1.9765,1.9765,1.9765,12755.0],["1994-03-03",1.9765,1.9765,1.9765,1.9765,0.0],["1994-03-04",1.9765,1.9765,1.9765,1.9765,2218.0],["1994-03-07",1.9765,2.0358,1.9765,2.0358,11646.0],["1994-03-08",2.016,2.016,1.9962,2.016,8873.0],["1994-03-09",2.0358,2.0457,2.016,2.0457,28284.0],["1994-03-10",2.0555,2.0852,2.0555,2.0852,6100.0],["1994-03-11",2.1049,2.1346,2.1049,2.1247,37712.0],["1994-03-14",2.1346,2.1445,2.1346,2.1445,41594.0],["1994-03-15",2.1346,2.1346,2.1346,2.1346,12201.0],["1994-03-16",2.1445,2.1445,2.1346,2.1445,7210.0],["1994-03-17",2.1445,2.1445,2.1445,2.1445,8873.0],["1994-03-18",2.1445,2.1445,2.1445,2.1445,0.0],["1994-03-21",2.1346,2.1346,2.1148,2.1346,6655.0],["1994-03-22",2.1247,2.1247,2.0852,2.0852,6655.0],["1994-03-23",2.0753,2.0753,2.0358,2.0358,53240.0],["1994-03-24",2.016,2.0358,2.016,2.0358,8319.0],["1994-03-25",2.01,2.0199,2.01,2.01,16638.0],["1994-03-28",2.0199,2.0199,2.0199,2.0199,555.0],["1994-03-29",2.0199,2.0199,2.0001,2.0001,1664.0],["1994-03-30",2.0001,2.0001,2.0001,2.0001,0.0],["1994-03-31",1.9902,1.9902,1.9902,1.9902,555.0],["1994-04-04",1.9902,1.9902,1.9704,1.9803,5546.0],["1994-04-05",1.9803,1.9803,1.9803,1.9803,555.0],["1994-04-06",1.9704,1.9704,1.9704,1.9704,1109.0],["1994-04-07",1.9704,1.9704,1.9704,1.9704,0.0],["1994-04-08",1.9803,1.9803,1.9704,1.9803,46030.0],["1994-04-11",1.9902,1.9902,1.9803,1.9803,2773.0],["1994-04-12",1.9803,1.9803,1.9803,1.9803,6100.0],["1994-04-13",1.9704,1.9803,1.9407,1.9407,32720.0],["1994-04-14",1.9605,1.9605,1.9308,1.9308,28838.0],["1994-04-15",1.9308,1.9308,1.9308,1.9308,0.0],["1994-04-18",1.9308,1.9308,1.9209,1.9308,7764.0],["1994-04-19",1.911,1.911,1.9011,1.9011,7764.0],["1994-04-20",1.911,1.911,1.8813,1.8912,7764.0],["1994-04-21",1.8912,1.9011,1.8912,1.9011,12201.0],["1994-04-22",1.911,1.9308,1.911,1.9308,27729.0],["1994-04-25",1.9506,1.9605,1.9506,1.9605,3328.0],["1994-04-26",1.9704,1.9704,1.9605,1.9605,19965.0],["1994-04-28",1.9704,1.9803,1.9704,1.9803,34384.0],["1994-04-29",1.9803,2.0001,1.9803,1.9803,25511.0],["1994-05-02",1.9803,1.9803,1.9803,1.9803,0.0],["1994-05-03",1.9803,1.9803,1.9605,1.9605,7210.0],["1994-05-04",1.9407,1.9605,1.9407,1.9605,3882.0],["1994-05-05",1.9506,1.9506,1.9506,1.9506,2218.0],["1994-05-06",1.9506,1.9506,1.9407,1.9407,5546.0],["1994-05-09",1.9407,1.9407,1.9407,1.9407,0.0],["1994-05-10",1.9506,1.9704,1.9407,1.9407,39930.0],["1994-05-11",1.9407,1.9506,1.9407,1.9506,7764.0],["1994-05-12",1.9605,1.9704,1.9605,1.9704,3328.0],["1994-05-13",1.9506,1.9506,1.9407,1.9407,3328.0],["1994-05-16",1.9407,1.9407,1.9407,1.9407,20520.0],["1994-05-17",1.9407,1.9605,1.9407,1.9605,1664.0],["1994-05-18",1.9704,1.9803,1.9704,1.9803,7210.0],["1994-05-19",2.0001,2.0001,2.0001,2.0001,1109.0],["1994-05-20",2.0001,2.0001,2.0001,2.0001,0.0],["1994-05-23",2.0001,2.0001,2.0001,2.0001,0.0],["1994-05-24",1.9803,1.9803,1.9704,1.9803,39930.0],["1994-05-25",1.9803,1.9803,1.9605,1.9803,13865.0],["1994-05-26",1.9803,1.9803,1.9803,1.9803,555.0],["1994-05-27",1.9803,1.9803,1.9803,1.9803,27729.0],["1994-05-31",1.9407,1.9407,1.9011,1.9011,52131.0],["1994-06-01",1.8813,1.8813,1.812,1.812,39930.0],["1994-06-02",1.812,1.812,1.812,1.812,0.0],["1994-06-03",1.8021,1.8516,1.8021,1.8516,30502.0],["1994-06-06",1.8417,1.8516,1.8417,1.8417,2773.0],["1994-06-07",1.8318,1.8318,1.8318,1.8318,16638.0],["1994-06-08",1.8219,1.8219,1.8219,1.8219,1109.0],["1994-06-09",1.8318,1.8318,1.8318,1.8318,13865.0],["1994-06-10",1.8417,1.8615,1.8417,1.8417,23847.0],["1994-06-13",1.8516,1.8516,1.8516,1.8516,1109.0],["1994-06-14",1.8516,1.8516,1.8516,1.8516,2218.0],["1994-06-15",1.8258,1.8357,1.8159,1.8258,285610.0],["1994-06-16",1.8159,1.8258,1.8159,1.8258,225161.0],["1994-06-17",1.8159,1.8159,1.806,1.806,18301.0],["1994-06-20",1.8159,1.8159,1.796,1.796,23293.0],["1994-06-21",1.796,1.796,1.7464,1.7563,174694.0],["1994-06-22",1.7464,1.7861,1.7464,1.7861,29393.0],["1994-06-23",1.7861,1.7861,1.7762,1.7762,47694.0],["1994-06-24",1.7861,1.7861,1.7663,1.7663,6655.0],["1994-06-27",1.7762,1.7762,1.7663,1.7762,405955.0],["1994-06-28",1.7861,1.8159,1.7861,1.8159,44367.0],["1994-06-29",1.8159,1.8159,1.796,1.8159,38266.0],["1994-06-30",1.8258,1.935,1.806,1.935,104262.0],["1994-07-01",1.925,1.925,1.8655,1.8754,52131.0],["1994-07-05",1.8655,1.8754,1.8655,1.8754,19965.0],["1994-07-06",1.8556,1.8556,1.8556,1.8556,2773.0],["1994-07-07",1.8556,1.8556,1.8456,1.8456,58786.0],["1994-07-08",1.8556,1.8556,1.8357,1.8456,8319.0],["1994-07-11",1.8456,1.8456,1.8357,1.8357,1664.0],["1994-07-12",1.8456,1.8456,1.8357,1.8357,48803.0],["1994-07-13",1.8357,1.8357,1.8357,1.8357,0.0],["1994-07-14",1.8456,1.8456,1.8456,1.8456,2773.0],["1994-07-15",1.8456,1.8655,1.8456,1.8655,63223.0],["1994-07-18",1.8655,1.8655,1.8655,1.8655,0.0],["1994-07-19",1.8456,1.8655,1.8456,1.8655,11092.0],["1994-07-20",1.8655,1.8655,1.8556,1.8556,21074.0],["1994-07-21",1.8556,1.8655,1.8556,1.8655,4437.0],["1994-07-22",1.8556,1.8556,1.8357,1.8556,16638.0],["1994-07-25",1.8556,1.8556,1.8556,1.8556,0.0],["1994-07-26",1.8456,1.8556,1.8357,1.8556,7210.0],["1994-07-27",1.8556,1.8556,1.8556,1.8556,0.0],["1994-07-28",1.8456,1.8556,1.8357,1.8357,5546.0],["1994-07-29",1.8556,1.8556,1.8556,1.8556,2773.0],["1994-08-01",1.8456,1.8556,1.8456,1.8556,7210.0],["1994-08-02",1.8456,1.8556,1.8357,1.8456,24956.0],["1994-08-03",1.8456,1.8556,1.8456,1.8456,53795.0],["1994-08-04",1.8357,1.8456,1.8357,1.8456,14974.0],["1994-08-05",1.8456,1.8655,1.8357,1.8655,48803.0],["1994-08-08",1.8655,1.8655,1.8556,1.8556,11092.0],["1994-08-09",1.8655,1.8655,1.8456,1.8556,4437.0],["1994-08-10",1.8655,1.8655,1.8357,1.8456,19410.0],["1994-08-11",1.8357,1.8556,1.8357,1.8556,1664.0],["1994-08-12",1.8655,1.8655,1.8655,1.8655,12201.0],["1994-08-15",1.8655,1.8655,1.8357,1.8357,3882.0],["1994-08-16",1.8159,1.8357,1.806,1.8357,22183.0],["1994-08-17",1.8159,1.8258,1.8159,1.8159,4437.0],["1994-08-18",1.806,1.8357,1.806,1.8357,8319.0],["1994-08-19",1.8456,1.8456,1.8456,1.8456,6655.0],["1994-08-22",1.8357,1.8357,1.8258,1.8357,6655.0],["1994-08-23",1.8258,1.8258,1.8159,1.8159,32720.0],["1994-08-24",1.806,1.8159,1.806,1.8159,91506.0],["1994-08-25",1.806,1.806,1.806,1.806,1109.0],["1994-08-26",1.8258,1.8258,1.8258,1.8258,100934.0],["1994-08-29",1.8258,1.8357,1.8258,1.8258,22738.0],["1994-08-30",1.8258,1.8258,1.8258,1.8258,555.0],["1994-08-31",1.8456,1.8456,1.8456,1.8456,1109.0],["1994-09-01",1.8357,1.8357,1.806,1.8159,93725.0],["1994-09-02",1.8258,1.8258,1.7861,1.806,117017.0],["1994-09-06",1.796,1.8159,1.796,1.8159,7210.0],["1994-09-07",1.806,1.806,1.796,1.806,11092.0],["1994-09-08",1.8159,1.8159,1.806,1.8159,19410.0],["1994-09-09",1.806,1.806,1.806,1.806,555.0],["1994-09-12",1.806,1.806,1.796,1.796,3882.0],["1994-09-13",1.7861,1.7861,1.7563,1.7563,27729.0],["1994-09-14",1.7618,1.7817,1.7518,1.7618,41594.0],["1994-09-15",1.7618,1.7817,1.7618,1.7817,11092.0],["1994-09-16",1.7717,1.7717,1.7618,1.7618,2773.0],["1994-09-19",1.7618,1.7618,1.7618,1.7618,0.0],["1994-09-20",1.7419,1.7717,1.7419,1.7618,33275.0],["1994-09-21",1.7717,1.7717,1.7518,1.7518,78751.0],["1994-09-22",1.7618,1.7618,1.7518,1.7518,23847.0],["1994-09-23",1.7518,1.7518,1.7518,1.7518,59340.0],["1994-09-26",1.7419,1.7419,1.7419,1.7419,5546.0],["1994-09-27",1.7518,1.7518,1.7518,1.7518,2773.0],["1994-09-28",1.7419,1.7518,1.7419,1.7518,2218.0],["1994-09-29",1.7419,1.7518,1.7419,1.7518,3882.0],["1994-09-30",1.7419,1.7618,1.7419,1.7618,10537.0],["1994-10-03",1.7618,1.7618,1.7618,1.7618,1109.0],["1994-10-04",1.7518,1.7518,1.7419,1.7419,53240.0],["1994-10-05",1.7419,1.7419,1.7419,1.7419,12755.0],["1994-10-06",1.7253,1.7385,1.7253,1.7385,6239.0],["1994-10-07",1.7253,1.7385,1.7253,1.7385,4575.0],["1994-10-10",1.7518,1.7518,1.7518,1.7518,9983.0],["1994-10-11",1.7385,1.7518,1.7385,1.7385,12062.0],["1994-10-12",1.7518,1.7518,1.7385,1.7385,3328.0],["1994-10-13",1.7385,1.7518,1.7253,1.7253,9983.0],["1994-10-14",1.712,1.712,1.712,1.712,4575.0],["1994-10-17",1.712,1.712,1.712,1.712,0.0],["1994-10-18",1.7253,1.7385,1.7253,1.7253,5823.0],["1994-10-19",1.7385,1.7385,1.7253,1.7385,12062.0],["1994-10-20",1.7518,1.7518,1.7385,1.7385,13726.0],["1994-10-21",1.7253,1.7385,1.7253,1.7385,12062.0],["1994-10-24",1.7385,1.7385,1.7385,1.7385,1664.0],["1994-10-25",1.7385,1.7385,1.712,1.712,2912.0],["1994-10-26",1.712,1.7253,1.712,1.712,7487.0],["1994-10-27",1.6987,1.712,1.6987,1.712,4159.0],["1994-10-28",1.712,1.7253,1.6987,1.6987,4159.0],["1994-10-31",1.712,1.712,1.6987,1.712,14974.0],["1994-11-01",1.712,1.712,1.6987,1.6987,7903.0],["1994-11-02",1.6987,1.6987,1.6987,1.6987,0.0],["1994-11-03",1.6854,1.6854,1.6722,1.6722,5823.0],["1994-11-04",1.6722,1.6722,1.6589,1.6589,27868.0],["1994-11-07",1.6589,1.6722,1.6589,1.6589,8735.0],["1994-11-08",1.6589,1.6722,1.6589,1.6722,8319.0],["1994-11-09",1.6589,1.6854,1.6456,1.6854,73621.0],["1994-11-10",1.6722,1.6854,1.6722,1.6854,11230.0],["1994-11-11",1.6987,1.6987,1.6854,1.6854,5823.0],["1994-11-14",1.6854,1.6854,1.6722,1.6722,27452.0],["1994-11-15",1.6722,1.6722,1.6722,1.6722,2080.0],["1994-11-16",1.6854,1.6854,1.6589,1.6589,3328.0],["1994-11-17",1.6456,1.6456,1.6191,1.6191,22045.0],["1994-11-18",1.6191,1.6191,1.5395,1.5527,96913.0],["1994-11-21",1.566,1.566,1.5527,1.5527,4575.0],["1994-11-22",1.566,1.5793,1.5527,1.5527,31195.0],["1994-11-23",1.5395,1.5527,1.5262,1.5395,32859.0],["1994-11-25",1.5395,1.5395,1.5395,1.5395,0.0],["1994-11-28",1.5262,1.5262,1.4598,1.4731,44505.0],["1994-11-29",1.4598,1.4731,1.4598,1.4731,41178.0],["1994-11-30",1.4598,1.4731,1.4598,1.4598,51160.0],["1994-12-01",1.4598,1.4731,1.4598,1.4731,5823.0],["1994-12-02",1.4598,1.4598,1.4068,1.4333,68214.0],["1994-12-05",1.4598,1.4598,1.4466,1.4598,7903.0],["1994-12-06",1.4466,1.4598,1.4333,1.4598,9567.0],["1994-12-07",1.4731,1.4731,1.4598,1.4598,832.0],["1994-12-08",1.4731,1.4864,1.4731,1.4731,4991.0],["1994-12-09",1.4683,1.4683,1.4416,1.4416,11646.0],["1994-12-12",1.4416,1.4416,1.4283,1.4283,832.0],["1994-12-13",1.4283,1.4283,1.3882,1.3882,48249.0],["1994-12-14",1.3882,1.455,1.3215,1.455,468762.0],["1994-12-15",1.4683,1.495,1.4283,1.495,79028.0],["1994-12-16",1.495,1.5083,1.495,1.495,10814.0],["1994-12-19",1.495,1.495,1.495,1.495,29532.0],["1994-12-20",1.495,1.5217,1.495,1.495,4575.0],["1994-12-21",1.4683,1.4683,1.4416,1.4416,15806.0],["1994-12-22",1.455,1.4683,1.4016,1.4016,28284.0],["1994-12-23",1.4149,1.4416,1.4149,1.4416,4991.0],["1994-12-27",1.455,1.455,1.455,1.455,9983.0],["1994-12-28",1.4416,1.4416,1.4416,1.4416,3743.0],["1994-12-29",1.455,1.4817,1.455,1.4683,15806.0],["1994-12-30",1.455,1.455,1.4416,1.455,9151.0],["1995-01-03",1.455,1.455,1.455,1.455,3328.0],["1995-01-04",1.4683,1.4683,1.455,1.455,4575.0],["1995-01-05",1.455,1.455,1.455,1.455,0.0],["1995-01-06",1.455,1.455,1.455,1.455,7071.0],["1995-01-09",1.4683,1.4683,1.4683,1.4683,4159.0],["1995-01-10",1.4817,1.495,1.4817,1.4817,21629.0],["1995-01-11",1.4683,1.495,1.4683,1.4817,5407.0],["1995-01-12",1.4817,1.4817,1.4817,1.4817,9151.0],["1995-01-13",1.455,1.455,1.455,1.455,4159.0],["1995-01-16",1.4817,1.4817,1.4683,1.4683,3328.0],["1995-01-17",1.4683,1.4683,1.455,1.4683,18301.0],["1995-01-18",1.4683,1.4683,1.4683,1.4683,0.0],["1995-01-19",1.495,1.5083,1.495,1.495,21213.0],["1995-01-20",1.5083,1.5217,1.5083,1.5217,27036.0],["1995-01-23",1.5217,1.5217,1.5217,1.5217,4159.0],["1995-01-24",1.495,1.5083,1.4817,1.495,56568.0],["1995-01-25",1.495,1.495,1.495,1.495,19965.0],["1995-01-26",1.495,1.535,1.495,1.535,44505.0],["1995-01-27",1.5484,1.5484,1.5484,1.5484,1664.0],["1995-01-30",1.5484,1.5484,1.5217,1.5484,2912.0],["1995-01-31",1.5484,1.5484,1.5484,1.5484,4575.0],["1995-02-01",1.5484,1.5484,1.5484,1.5484,11230.0],["1995-02-02",1.5617,1.5617,1.535,1.535,2496.0],["1995-02-03",1.535,1.5484,1.535,1.5484,21629.0],["1995-02-06",1.5617,1.5751,1.5617,1.5751,23708.0],["1995-02-07",1.6018,1.6285,1.6018,1.6018,19133.0],["1995-02-08",1.6151,1.6285,1.6018,1.6285,45753.0],["1995-02-09",1.6285,1.6285,1.6018,1.6285,29116.0],["1995-02-10",1.6285,1.6285,1.6285,1.6285,13310.0],["1995-02-13",1.6018,1.6285,1.6018,1.6018,36187.0],["1995-02-14",1.6151,1.6151,1.6018,1.6018,2496.0],["1995-02-15",1.6018,1.6151,1.6018,1.6151,2080.0],["1995-02-16",1.6151,1.6151,1.6151,1.6151,8319.0],["1995-02-17",1.6151,1.6151,1.6151,1.6151,0.0],["1995-02-21",1.6151,1.6151,1.6151,1.6151,3743.0],["1995-02-22",1.6018,1.6018,1.6018,1.6018,4575.0],["1995-02-23",1.6285,1.6285,1.6285,1.6285,41594.0],["1995-02-24",1.6285,1.6285,1.6285,1.6285,12478.0],["1995-02-27",1.6285,1.6285,1.6285,1.6285,8735.0],["1995-02-28",1.6151,1.6151,1.6018,1.6018,1248.0],["1995-03-01",1.6151,1.6151,1.6151,1.6151,10814.0],["1995-03-02",1.6151,1.6151,1.5884,1.6018,11230.0],["1995-03-03",1.6018,1.6018,1.6018,1.6018,0.0],["1995-03-06",1.6151,1.6151,1.6018,1.6151,18717.0],["1995-03-07",1.6151,1.6151,1.6151,1.6151,832.0],["1995-03-08",1.6151,1.6285,1.6151,1.6285,34523.0],["1995-03-09",1.6018,1.6018,1.6018,1.6018,416.0],["1995-03-10",1.6018,1.6151,1.5884,1.5884,5407.0],["1995-03-13",1.597,1.597,1.597,1.597,20797.0],["1995-03-14",1.597,1.6104,1.597,1.6104,32027.0],["1995-03-15",1.6104,1.6373,1.6104,1.6373,27452.0],["1995-03-16",1.6104,1.6104,1.6104,1.6104,416.0],["1995-03-17",1.6104,1.6104,1.6104,1.6104,0.0],["1995-03-20",1.6104,1.6104,1.6104,1.6104,9151.0],["1995-03-21",1.6104,1.6104,1.597,1.597,35355.0],["1995-03-22",1.597,1.597,1.597,1.597,4159.0],["1995-03-23",1.597,1.597,1.5836,1.597,8319.0],["1995-03-24",1.597,1.597,1.597,1.597,3743.0],["1995-03-27",1.5836,1.5836,1.5836,1.5836,5823.0],["1995-03-28",1.5836,1.5836,1.5836,1.5836,20381.0],["1995-03-29",1.5702,1.5702,1.5702,1.5702,25788.0],["1995-03-30",1.5702,1.5836,1.5702,1.5836,16222.0],["1995-03-31",1.5836,1.5836,1.5836,1.5836,0.0],["1995-04-03",1.5702,1.5702,1.5568,1.5568,2496.0],["1995-04-04",1.5568,1.5836,1.5568,1.5568,9983.0],["1995-04-05",1.5836,1.5836,1.5836,1.5836,1248.0],["1995-04-06",1.5702,1.5702,1.5702,1.5702,3743.0],["1995-04-07",1.5702,1.5702,1.5702,1.5702,0.0],["1995-04-10",1.5836,1.5836,1.5836,1.5836,13310.0],["1995-04-11",1.5836,1.597,1.5836,1.5836,44089.0],["1995-04-12",1.5836,1.597,1.5836,1.5836,16222.0],["1995-04-13",1.5836,1.5836,1.5702,1.5702,1664.0],["1995-04-17",1.5836,1.597,1.5836,1.5836,47417.0],["1995-04-18",1.597,1.597,1.5702,1.5702,330254.0],["1995-04-19",1.5836,1.5836,1.5836,1.5836,416.0],["1995-04-20",1.5836,1.6373,1.5836,1.6104,111055.0],["1995-04-21",1.6373,1.6373,1.5836,1.5836,123118.0],["1995-04-24",1.5836,1.597,1.5836,1.5836,83603.0],["1995-04-25",1.6104,1.6104,1.5836,1.5836,5823.0],["1995-04-26",1.597,1.597,1.597,1.597,192579.0],["1995-04-27",1.6104,1.6373,1.6104,1.6239,7903.0],["1995-04-28",1.6239,1.6239,1.6239,1.6239,29532.0],["1995-05-01",1.6507,1.6507,1.6373,1.6373,17885.0],["1995-05-02",1.6373,1.6507,1.6373,1.6507,44089.0],["1995-05-03",1.6507,1.7178,1.6507,1.7178,42426.0],["1995-05-04",1.7044,1.7312,1.691,1.7312,12478.0],["1995-05-05",1.7447,1.7447,1.7178,1.7447,10814.0],["1995-05-08",1.7178,1.7178,1.7178,1.7178,832.0],["1995-05-09",1.7447,1.7447,1.7447,1.7447,4159.0],["1995-05-10",1.7849,1.8252,1.7849,1.8252,79860.0],["1995-05-11",1.8252,1.8252,1.7849,1.7849,21213.0],["1995-05-12",1.7983,1.7983,1.7983,1.7983,7071.0],["1995-05-15",1.7715,1.7715,1.7581,1.7581,10398.0],["1995-05-16",1.7715,1.7983,1.7715,1.7715,4575.0],["1995-05-17",1.7983,1.8789,1.7983,1.8789,32027.0],["1995-05-18",1.8654,1.8789,1.852,1.8789,12894.0],["1995-05-19",1.9057,1.9325,1.9057,1.9325,30363.0],["1995-05-22",1.9594,2.107,1.9594,2.0802,39098.0],["1995-05-23",2.0533,2.0802,1.9996,1.9996,23293.0],["1995-05-24",1.9862,1.9862,1.9728,1.9728,2912.0],["1995-05-25",1.946,1.946,1.946,1.946,10398.0],["1995-05-26",1.9594,1.9594,1.9594,1.9594,1248.0],["1995-05-30",1.9325,1.9325,1.8923,1.8923,18717.0],["1995-05-31",1.8789,1.8789,1.8386,1.8386,12478.0],["1995-06-01",1.8654,1.9057,1.8654,1.9057,18717.0],["1995-06-02",1.8789,1.9057,1.8789,1.8789,10398.0],["1995-06-05",1.8923,1.9191,1.8923,1.9191,15806.0],["1995-06-06",1.9325,1.946,1.9191,1.946,28284.0],["1995-06-07",1.946,1.9594,1.946,1.9594,6239.0],["1995-06-08",1.9325,1.9325,1.9325,1.9325,4159.0],["1995-06-09",1.9325,1.9325,1.9325,1.9325,6655.0],["1995-06-12",1.946,1.946,1.9191,1.9191,8735.0],["1995-06-13",1.9325,1.946,1.9325,1.946,25372.0],["1995-06-14",1.9325,1.946,1.9325,1.946,139339.0],["1995-06-15",1.946,1.9594,1.946,1.9594,28700.0],["1995-06-16",1.9594,1.9728,1.9594,1.9728,43673.0],["1995-06-19",1.9728,2.0131,1.9728,2.0131,10814.0],["1995-06-20",2.0265,2.0265,2.0131,2.0265,204641.0],["1995-06-21",2.0265,2.0533,2.0265,2.0399,43258.0],["1995-06-22",2.0533,2.0533,2.0399,2.0533,3743.0],["1995-06-23",2.0399,2.0399,2.0265,2.0399,40762.0],["1995-06-26",2.0265,2.0399,2.0131,2.0265,19133.0],["1995-06-27",2.0131,2.0131,2.0131,2.0131,10398.0],["1995-06-28",2.0131,2.0131,2.0131,2.0131,3743.0],["1995-06-29",2.026,2.0395,2.026,2.026,5407.0],["1995-06-30",2.053,2.053,2.053,2.053,7071.0],["1995-07-03",2.053,2.053,2.053,2.053,0.0],["1995-07-05",2.053,2.053,2.053,2.053,0.0],["1995-07-06",2.053,2.1071,2.053,2.1071,2912.0],["1995-07-07",2.1071,2.1206,2.0936,2.1071,28284.0],["1995-07-10",2.0936,2.0936,2.0936,2.0936,2912.0],["1995-07-11",2.0665,2.0665,2.0665,2.0665,8735.0],["1995-07-12",2.0936,2.0936,2.0936,2.0936,16638.0],["1995-07-13",2.0936,2.0936,2.0665,2.0665,1248.0],["1995-07-14",2.0801,2.0936,2.0801,2.0801,15806.0],["1995-07-17",2.0801,2.0801,2.0801,2.0801,0.0],["1995-07-18",2.0665,2.1071,2.0665,2.1071,56152.0],["1995-07-19",2.1071,2.1071,2.1071,2.1071,1248.0],["1995-07-20",2.1071,2.1071,2.0801,2.0801,2496.0],["1995-07-21",2.0801,2.1071,2.0801,2.1071,12478.0],["1995-07-24",2.1071,2.1071,2.1071,2.1071,0.0],["1995-07-25",2.0936,2.1341,2.0801,2.1206,9983.0],["1995-07-26",2.1071,2.1341,2.1071,2.1341,2912.0],["1995-07-27",2.1611,2.2016,2.1611,2.2016,5407.0],["1995-07-28",2.1881,2.2556,2.1881,2.2556,34939.0],["1995-07-31",2.2556,2.2691,2.2556,2.2691,4991.0],["1995-08-01",2.2691,2.2691,2.2421,2.2556,2912.0],["1995-08-02",2.2421,2.2421,2.2151,2.2151,7071.0],["1995-08-03",2.2286,2.2286,2.2151,2.2151,6239.0],["1995-08-04",2.2016,2.2286,2.2016,2.2151,8735.0],["1995-08-07",2.2421,2.2556,2.2286,2.2286,6655.0],["1995-08-08",2.2151,2.2151,2.2016,2.2151,6655.0],["1995-08-09",2.2151,2.2151,2.1746,2.1746,23708.0],["1995-08-10",2.1881,2.2016,2.1881,2.2016,10814.0],["1995-08-11",2.1881,2.2016,2.1881,2.2016,8319.0],["1995-08-14",2.1881,2.1881,2.1611,2.1611,12894.0],["1995-08-15",2.1881,2.2151,2.1881,2.2151,19965.0],["1995-08-16",2.2151,2.2556,2.2151,2.2556,12894.0],["1995-08-17",2.2286,2.2556,2.2286,2.2556,5823.0],["1995-08-18",2.2691,2.3097,2.2691,2.3097,13726.0],["1995-08-21",2.3097,2.3232,2.2827,2.3232,6655.0],["1995-08-22",2.2962,2.3232,2.2962,2.3232,2912.0],["1995-08-23",2.3232,2.3232,2.3232,2.3232,2080.0],["1995-08-24",2.3502,2.3502,2.3367,2.3502,23708.0],["1995-08-25",2.3232,2.3367,2.3232,2.3232,8735.0],["1995-08-28",2.3097,2.3502,2.3097,2.3502,24124.0],["1995-08-29",2.3637,2.3637,2.3637,2.3637,2912.0],["1995-08-30",2.3637,2.4177,2.3637,2.4177,17053.0],["1995-08-31",2.4312,2.4582,2.4312,2.4447,5823.0],["1995-09-01",2.4447,2.4447,2.4447,2.4447,2080.0],["1995-09-05",2.4582,2.4582,2.4312,2.4312,14142.0],["1995-09-06",2.4447,2.4447,2.4447,2.4447,1248.0],["1995-09-07",2.4447,2.4582,2.4447,2.4582,10398.0],["1995-09-08",2.4312,2.4312,2.4312,2.4312,18301.0],["1995-09-11",2.4312,2.4312,2.4042,2.4042,21629.0],["1995-09-12",2.3907,2.3907,2.3502,2.3637,22877.0],["1995-09-13",2.3637,2.3772,2.3232,2.3232,69462.0],["1995-09-14",2.3232,2.3911,2.3232,2.3911,9151.0],["1995-09-15",2.3775,2.3911,2.3639,2.3775,4575.0],["1995-09-18",2.3503,2.3775,2.3503,2.3639,11646.0],["1995-09-19",2.3639,2.3639,2.3368,2.3368,12894.0],["1995-09-20",2.3639,2.3911,2.3639,2.3911,18717.0],["1995-09-21",2.3639,2.3639,2.3639,2.3639,21213.0],["1995-09-22",2.3639,2.3639,2.3639,2.3639,4159.0],["1995-09-25",2.3368,2.3368,2.3368,2.3368,2912.0],["1995-09-26",2.3503,2.3503,2.3368,2.3368,8319.0],["1995-09-27",2.3368,2.3368,2.3096,2.3232,7487.0],["1995-09-28",2.296,2.3503,2.296,2.3503,89843.0],["1995-09-29",2.3639,2.3639,2.3639,2.3639,16638.0],["1995-10-02",2.3503,2.3503,2.3503,2.3503,1664.0],["1995-10-03",2.3266,2.3266,2.2926,2.3096,18967.0],["1995-10-04",2.3096,2.3096,2.2586,2.2586,29948.0],["1995-10-05",2.2586,2.3436,2.2586,2.3436,14641.0],["1995-10-06",2.3096,2.3266,2.3096,2.3096,10315.0],["1995-10-09",2.3096,2.3096,2.3096,2.3096,3328.0],["1995-10-10",2.3266,2.3436,2.2756,2.2756,22627.0],["1995-10-11",2.2756,2.2926,2.2756,2.2926,12645.0],["1995-10-12",2.2756,2.2756,2.2756,2.2756,3328.0],["1995-10-13",2.2756,2.2756,2.2756,2.2756,23293.0],["1995-10-16",2.2756,2.2756,2.2417,2.2586,12645.0],["1995-10-17",2.2586,2.2586,2.1737,2.1737,39930.0],["1995-10-18",2.1398,2.1567,2.1398,2.1567,6655.0],["1995-10-19",2.1567,2.1567,2.1567,2.1567,6655.0],["1995-10-20",2.1737,2.1907,2.1737,2.1907,6988.0],["1995-10-23",2.2077,2.2077,2.1737,2.1737,9983.0],["1995-10-24",2.1567,2.1737,2.1398,2.1737,8319.0],["1995-10-25",2.1907,2.2077,2.1737,2.1737,9317.0],["1995-10-26",2.1398,2.1398,2.0718,2.0718,54571.0],["1995-10-27",2.0718,2.0888,2.0718,2.0718,5324.0],["1995-10-30",2.0379,2.0379,2.0379,2.0379,3328.0],["1995-10-31",2.0549,2.0718,2.0039,2.0039,22960.0],["1995-11-01",2.0379,2.0549,2.0379,2.0549,29615.0],["1995-11-02",2.0718,2.0718,2.0379,2.0379,17636.0],["1995-11-03",2.0379,2.0379,2.0209,2.0209,9650.0],["1995-11-06",2.0379,2.0718,2.0379,2.0379,31944.0],["1995-11-07",2.0718,2.1058,2.0718,2.0718,21962.0],["1995-11-08",2.1058,2.1058,2.0718,2.0888,19965.0],["1995-11-09",2.0888,2.0888,2.0888,2.0888,0.0],["1995-11-10",2.0718,2.0718,2.0379,2.0379,21962.0],["1995-11-13",2.0718,2.0718,2.0718,2.0718,6988.0],["1995-11-14",2.0549,2.0549,1.953,1.953,39265.0],["1995-11-15",1.953,1.9869,1.936,1.953,25622.0],["1995-11-16",1.936,1.936,1.902,1.936,5324.0],["1995-11-17",1.936,1.936,1.902,1.902,8984.0],["1995-11-20",1.936,1.936,1.885,1.885,22960.0],["1995-11-21",1.885,1.885,1.885,1.885,333.0],["1995-11-22",1.885,1.9869,1.885,1.9869,17303.0],["1995-11-24",2.0039,2.0039,2.0039,2.0039,7321.0],["1995-11-27",1.9699,1.9699,1.919,1.953,20298.0],["1995-11-28",1.953,1.953,1.902,1.919,22627.0],["1995-11-29",1.936,1.936,1.919,1.936,7653.0],["1995-11-30",1.936,2.0379,1.936,2.0379,20631.0],["1995-12-01",2.0549,2.0549,2.0379,2.0549,2329.0],["1995-12-04",2.0549,2.0549,2.0549,2.0549,6655.0],["1995-12-05",2.0718,2.1058,2.0718,2.0888,9317.0],["1995-12-06",2.0718,2.0888,2.0718,2.0888,11646.0],["1995-12-07",2.1058,2.1058,2.0549,2.0718,12312.0],["1995-12-08",2.1058,2.1058,2.1058,2.1058,5990.0],["1995-12-11",2.0888,2.0888,2.0888,2.0888,1997.0],["1995-12-12",2.1228,2.2077,2.1228,2.2077,104816.0],["1995-12-13",2.2248,2.259,2.2248,2.259,10315.0],["1995-12-14",2.259,2.2762,2.259,2.2762,7653.0],["1995-12-15",2.259,2.3275,2.259,2.3275,174361.0],["1995-12-18",2.3275,2.3275,2.3275,2.3275,12977.0],["1995-12-19",2.3275,2.3275,2.3104,2.3104,9650.0],["1995-12-20",2.2933,2.3104,2.259,2.3104,33941.0],["1995-12-21",2.3104,2.3104,2.3104,2.3104,1664.0],["1995-12-22",2.3446,2.3446,2.3104,2.3104,21296.0],["1995-12-26",2.2762,2.2933,2.259,2.2762,20298.0],["1995-12-27",2.3104,2.3104,2.3104,2.3104,5324.0],["1995-12-28",2.2933,2.2933,2.259,2.259,11646.0],["1995-12-29",2.259,2.2761,2.259,2.259,9983.0],["1996-01-02",2.2248,2.2762,2.2077,2.2762,12977.0],["1996-01-03",2.2933,2.3104,2.2762,2.2762,18301.0],["1996-01-04",2.2762,2.2762,2.2762,2.2762,0.0],["1996-01-05",2.2933,2.2933,2.259,2.2762,6988.0],["1996-01-08",2.2762,2.2762,2.2762,2.2762,0.0],["1996-01-09",2.2761,2.2933,2.2761,2.2933,2995.0],["1996-01-10",2.259,2.2762,2.259,2.2762,6988.0],["1996-01-11",2.2761,2.2761,2.259,2.259,4659.0],["1996-01-12",2.2761,2.2761,2.259,2.259,2662.0],["1996-01-15",2.2762,2.2762,2.2419,2.2419,8652.0],["1996-01-16",2.2248,2.2248,2.1906,2.1906,10648.0],["1996-01-17",2.2077,2.2248,2.1906,2.2248,20631.0],["1996-01-18",2.2248,2.2248,2.1906,2.1906,4659.0],["1996-01-19",2.2248,2.2248,2.1906,2.1906,6655.0],["1996-01-22",2.2248,2.2419,2.2077,2.2419,22627.0],["1996-01-23",2.2077,2.2419,2.2077,2.2419,16638.0],["1996-01-24",2.2248,2.2248,2.2248,2.2248,666.0],["1996-01-25",2.2419,2.2419,2.2077,2.2077,6655.0],["1996-01-26",2.1906,2.2419,2.1906,2.2419,28284.0],["1996-01-29",2.2419,2.259,2.2419,2.259,26620.0],["1996-01-30",2.2933,2.3275,2.2933,2.3104,60228.0],["1996-01-31",2.3275,2.3959,2.3275,2.3446,74536.0],["1996-02-01",2.3617,2.3617,2.3104,2.3104,5324.0],["1996-02-02",2.2762,2.2762,2.2762,2.2762,2662.0],["1996-02-05",2.3104,2.3104,2.2248,2.2419,23293.0],["1996-02-06",2.259,2.259,2.2419,2.259,7653.0],["1996-02-07",2.2933,2.2933,2.2419,2.2419,21629.0],["1996-02-08",2.259,2.3275,2.259,2.3275,18634.0],["1996-02-09",2.3275,2.3275,2.2762,2.3104,23625.0],["1996-02-12",2.3275,2.3275,2.3104,2.3104,12977.0],["1996-02-13",2.3275,2.3275,2.3104,2.3104,6322.0],["1996-02-14",2.3104,2.3275,2.3104,2.3275,13643.0],["1996-02-15",2.3275,2.3275,2.3275,2.3275,3993.0],["1996-02-16",2.3104,2.3104,2.2933,2.2933,1331.0],["1996-02-20",2.2933,2.2933,2.2933,2.2933,333.0],["1996-02-21",2.3104,2.3275,2.2933,2.3275,14308.0],["1996-02-22",2.3275,2.3275,2.3275,2.3275,11979.0],["1996-02-23",2.3275,2.3446,2.3275,2.3275,10981.0],["1996-02-26",2.3104,2.3104,2.2762,2.2762,44921.0],["1996-02-27",2.2761,2.2761,2.259,2.259,16638.0],["1996-02-28",2.259,2.259,2.259,2.259,5657.0],["1996-02-29",2.259,2.2933,2.259,2.2933,29948.0],["1996-03-01",2.3104,2.3446,2.3104,2.3275,50245.0],["1996-03-04",2.3275,2.3275,2.3104,2.3104,1331.0],["1996-03-05",2.3275,2.3275,2.3104,2.3104,11979.0],["1996-03-06",2.2933,2.3275,2.2762,2.2762,22294.0],["1996-03-07",2.3104,2.3104,2.2933,2.3104,8319.0],["1996-03-08",2.3104,2.3104,2.3104,2.3104,0.0],["1996-03-11",2.2933,2.2933,2.2762,2.2762,6655.0],["1996-03-12",2.2934,2.2934,2.2589,2.2589,21962.0],["1996-03-13",2.2934,2.2934,2.2934,2.2934,3328.0],["1996-03-14",2.2762,2.2762,2.2762,2.2762,3328.0],["1996-03-15",2.2762,2.2934,2.2589,2.2934,11646.0],["1996-03-18",2.2762,2.3106,2.2762,2.3106,2329.0],["1996-03-19",2.3106,2.3106,2.2934,2.3106,37268.0],["1996-03-20",2.2934,2.2934,2.2934,2.2934,7321.0],["1996-03-21",2.2934,2.2934,2.2934,2.2934,10648.0],["1996-03-22",2.3106,2.3106,2.3106,2.3106,16638.0],["1996-03-25",2.2934,2.2934,2.2934,2.2934,26287.0],["1996-03-26",2.3279,2.3624,2.3106,2.3106,76200.0],["1996-03-27",2.2934,2.3279,2.2762,2.3106,103153.0],["1996-03-28",2.3106,2.3279,2.2762,2.3106,45254.0],["1996-03-29",2.3106,2.3279,2.2762,2.2762,17303.0],["1996-04-01",2.2762,2.3106,2.2762,2.2934,18967.0],["1996-04-02",2.3106,2.3279,2.2762,2.3106,50578.0],["1996-04-03",2.2762,2.3106,2.2762,2.3106,19965.0],["1996-04-04",2.3106,2.3279,2.3106,2.3279,6988.0],["1996-04-08",2.2934,2.3279,2.2934,2.3279,23293.0],["1996-04-09",2.3279,2.3451,2.3106,2.3279,23958.0],["1996-04-10",2.3451,2.3451,2.3451,2.3451,14308.0],["1996-04-11",2.3451,2.3451,2.3279,2.3279,15972.0],["1996-04-12",2.3279,2.3279,2.3106,2.3106,15972.0],["1996-04-15",2.3279,2.3624,2.3279,2.3624,51576.0],["1996-04-16",2.3796,2.3969,2.3624,2.3796,124449.0],["1996-04-17",2.3796,2.3796,2.3279,2.3624,35937.0],["1996-04-18",2.3796,2.3796,2.3624,2.3796,36935.0],["1996-04-19",2.3796,2.3796,2.3796,2.3796,12977.0],["1996-04-22",2.3451,2.3451,2.3451,2.3451,6655.0],["1996-04-23",2.3279,2.3796,2.3279,2.3796,26620.0],["1996-04-24",2.3969,2.3969,2.3969,2.3969,31279.0],["1996-04-25",2.4141,2.4141,2.3969,2.3969,42259.0],["1996-04-26",2.4141,2.4141,2.3969,2.3969,23625.0],["1996-04-29",2.3969,2.4141,2.3969,2.4141,37268.0],["1996-04-30",2.4313,2.5176,2.4313,2.5003,134764.0],["1996-05-01",2.4831,2.4831,2.4831,2.4831,33608.0],["1996-05-02",2.5176,2.552,2.5176,2.5176,118459.0],["1996-05-03",2.552,2.552,2.552,2.552,22960.0],["1996-05-06",2.5348,2.552,2.5348,2.552,37934.0],["1996-05-07",2.5348,2.5693,2.5348,2.5693,66883.0],["1996-05-08",2.552,2.552,2.5176,2.5348,57233.0],["1996-05-09",2.552,2.552,2.5348,2.5348,14641.0],["1996-05-10",2.5348,2.552,2.5348,2.552,29615.0],["1996-05-13",2.552,2.552,2.5348,2.5348,104151.0],["1996-05-14",2.552,2.552,2.5348,2.5348,7653.0],["1996-05-15",2.5348,2.5693,2.5348,2.552,50245.0],["1996-05-16",2.552,2.552,2.5176,2.5176,100158.0],["1996-05-17",2.5176,2.552,2.5003,2.552,60561.0],["1996-05-20",2.552,2.5865,2.552,2.552,110473.0],["1996-05-21",2.552,2.5865,2.552,2.552,40596.0],["1996-05-22",2.552,2.552,2.552,2.552,3328.0],["1996-05-23",2.5348,2.552,2.5348,2.5348,10315.0],["1996-05-24",2.5348,2.5348,2.5348,2.5348,19965.0],["1996-05-28",2.5176,2.552,2.5176,2.5348,23293.0],["1996-05-29",2.5176,2.5348,2.5176,2.5348,5990.0],["1996-05-30",2.5176,2.552,2.5176,2.552,6322.0],["1996-05-31",2.5348,2.552,2.5348,2.5348,33275.0],["1996-06-03",2.552,2.552,2.552,2.552,22294.0],["1996-06-04",2.552,2.552,2.552,2.552,0.0],["1996-06-05",2.552,2.5693,2.5348,2.5348,79195.0],["1996-06-06",2.552,2.552,2.5348,2.552,58231.0],["1996-06-07",2.552,2.552,2.5176,2.5176,34939.0],["1996-06-10",2.5176,2.5176,2.5176,2.5176,333.0],["1996-06-11",2.552,2.5693,2.552,2.5693,79860.0],["1996-06-12",2.5693,2.5693,2.552,2.552,8319.0],["1996-06-13",2.552,2.552,2.552,2.552,6988.0],["1996-06-14",2.5694,2.6041,2.5694,2.6041,8984.0],["1996-06-17",2.6215,2.6215,2.5868,2.6041,15972.0],["1996-06-18",2.6041,2.6041,2.6041,2.6041,0.0],["1996-06-19",2.6041,2.6389,2.6041,2.6389,56235.0],["1996-06-20",2.6389,2.6909,2.6389,2.6736,57566.0],["1996-06-21",2.6736,2.6736,2.6562,2.6562,2662.0],["1996-06-24",2.6562,2.6562,2.6562,2.6562,8652.0],["1996-06-25",2.6389,2.6389,2.6041,2.6041,7653.0],["1996-06-26",2.6215,2.6389,2.6215,2.6215,1997.0],["1996-06-27",2.6215,2.6215,2.6215,2.6215,0.0],["1996-06-28",2.6389,2.6389,2.6389,2.6389,27618.0],["1996-07-01",2.6215,2.6389,2.6215,2.6389,2662.0],["1996-07-02",2.6215,2.6389,2.6215,2.6389,8319.0],["1996-07-03",2.6389,2.6736,2.6389,2.6736,12312.0],["1996-07-05",2.6909,2.6909,2.6736,2.6909,3328.0],["1996-07-08",2.6909,2.6909,2.6909,2.6909,0.0],["1996-07-09",2.6736,2.6736,2.6736,2.6736,1664.0],["1996-07-10",2.6736,2.7083,2.6736,2.7083,8652.0],["1996-07-11",2.6736,2.7083,2.6736,2.7083,5990.0],["1996-07-12",2.7257,2.7604,2.7083,2.7083,30946.0],["1996-07-15",2.7257,2.7257,2.7083,2.7083,2995.0],["1996-07-16",2.7257,2.7257,2.6736,2.6736,72872.0],["1996-07-17",2.6909,2.7083,2.6909,2.7083,6322.0],["1996-07-18",2.6736,2.6909,2.6736,2.6909,9317.0],["1996-07-19",2.6909,2.6909,2.6389,2.6389,21962.0],["1996-07-22",2.6562,2.6736,2.6562,2.6736,11979.0],["1996-07-23",2.6389,2.6909,2.6389,2.6909,17303.0],["1996-07-24",2.6562,2.6909,2.6389,2.6909,11646.0],["1996-07-25",2.6909,2.6909,2.6909,2.6909,0.0],["1996-07-26",2.6736,2.6909,2.6736,2.6909,6988.0],["1996-07-29",2.6909,2.6909,2.6909,2.6909,0.0],["1996-07-30",2.6909,2.6909,2.6736,2.6736,14308.0],["1996-07-31",2.6736,2.6736,2.6736,2.6736,0.0],["1996-08-01",2.6909,2.6909,2.6909,2.6909,2662.0],["1996-08-02",2.6736,2.6736,2.6562,2.6562,6322.0],["1996-08-05",2.6562,2.6562,2.6562,2.6562,3328.0],["1996-08-06",2.6389,2.6736,2.6389,2.6736,6988.0],["1996-08-07",2.7083,2.7257,2.7083,2.7083,67216.0],["1996-08-08",2.7257,2.7257,2.7083,2.7083,4326.0],["1996-08-09",2.7257,2.7257,2.7257,2.7257,4991.0],["1996-08-12",2.7083,2.743,2.7083,2.743,12977.0],["1996-08-13",2.743,2.743,2.743,2.743,3328.0],["1996-08-14",2.7257,2.7257,2.7083,2.7083,8319.0],["1996-08-15",2.7083,2.7083,2.7083,2.7083,666.0],["1996-08-16",2.7257,2.7257,2.6215,2.6389,36935.0],["1996-08-19",2.6389,2.6909,2.6389,2.6736,28617.0],["1996-08-20",2.6909,2.7083,2.6736,2.6736,7653.0],["1996-08-21",2.6389,2.6389,2.6389,2.6389,4659.0],["1996-08-22",2.6389,2.6562,2.6389,2.6562,12645.0],["1996-08-23",2.6389,2.6909,2.6215,2.6909,19965.0],["1996-08-26",2.6736,2.7604,2.6736,2.7604,69878.0],["1996-08-27",2.7777,2.8298,2.7777,2.8125,54238.0],["1996-08-28",2.8298,2.8819,2.8298,2.8819,17303.0],["1996-08-29",2.8472,2.8472,2.8298,2.8298,17636.0],["1996-08-30",2.8298,2.8472,2.8125,2.8298,23293.0],["1996-09-03",2.8298,2.8298,2.7951,2.8298,25289.0],["1996-09-04",2.8298,2.8298,2.7777,2.7777,40928.0],["1996-09-05",2.7951,2.7951,2.7257,2.7257,27286.0],["1996-09-06",2.743,2.743,2.7083,2.7257,14641.0],["1996-09-09",2.7257,2.7257,2.7083,2.7083,30946.0],["1996-09-10",2.6909,2.6909,2.6562,2.6736,5657.0],["1996-09-11",2.6736,2.7257,2.6736,2.7257,8652.0],["1996-09-12",2.743,2.743,2.743,2.743,38932.0],["1996-09-13",2.743,2.743,2.743,2.743,0.0],["1996-09-16",2.743,2.8298,2.743,2.8298,124781.0],["1996-09-17",2.8645,2.8645,2.8125,2.8125,14641.0],["1996-09-18",2.8125,2.8298,2.8125,2.8298,13310.0],["1996-09-19",2.8125,2.8125,2.7777,2.8125,12312.0],["1996-09-20",2.7777,2.8125,2.7777,2.8125,37268.0],["1996-09-23",2.7777,2.8125,2.7777,2.7951,42592.0],["1996-09-24",2.7777,2.7951,2.743,2.743,30280.0],["1996-09-25",2.743,2.7604,2.743,2.7604,4991.0],["1996-09-26",2.6909,2.743,2.6736,2.6736,44589.0],["1996-09-27",2.6909,2.7083,2.6909,2.6909,4659.0],["1996-09-30",2.7083,2.7257,2.7083,2.7257,2662.0],["1996-10-01",2.7257,2.7777,2.7257,2.7604,11646.0],["1996-10-02",2.7777,2.7777,2.7604,2.7604,5657.0],["1996-10-03",2.7604,2.7604,2.7604,2.7604,5657.0],["1996-10-04",2.7604,2.7604,2.7604,2.7604,0.0],["1996-10-07",2.7777,2.8125,2.7777,2.8125,6655.0],["1996-10-08",2.8125,2.8472,2.8125,2.8125,6655.0],["1996-10-09",2.8298,2.8645,2.8298,2.8645,43923.0],["1996-10-10",2.8645,2.8645,2.8472,2.8645,44921.0],["1996-10-11",2.8819,2.8819,2.8819,2.8819,17969.0],["1996-10-14",2.8472,2.8472,2.8472,2.8472,2662.0],["1996-10-15",2.8472,2.8472,2.8125,2.8125,25955.0],["1996-10-16",2.8125,2.9166,2.8125,2.9166,60893.0],["1996-10-17",2.9583,3.0208,2.9583,3.0,39653.0],["1996-10-18",3.0208,3.0833,3.0,3.0833,29116.0],["1996-10-21",3.0833,3.25,3.0625,3.25,45476.0],["1996-10-22",3.25,3.2916,3.1875,3.1875,24402.0],["1996-10-23",3.1666,3.1666,3.1458,3.1666,10260.0],["1996-10-24",3.1666,3.1666,3.1666,3.1666,9428.0],["1996-10-25",3.1666,3.1666,3.1458,3.1458,1109.0],["1996-10-28",3.1458,3.1458,3.1458,3.1458,832.0],["1996-10-29",3.1458,3.1458,3.1458,3.1458,277.0],["1996-10-30",3.1458,3.1458,3.1041,3.1458,4159.0],["1996-10-31",3.1041,3.125,3.0833,3.125,13310.0],["1996-11-01",3.0833,3.0833,3.0,3.0,25511.0],["1996-11-04",2.9583,3.0,2.9583,3.0,8319.0],["1996-11-05",2.9583,2.9583,2.9166,2.9166,18856.0],["1996-11-06",2.9583,2.9583,2.9583,2.9583,9428.0],["1996-11-07",2.9583,2.9583,2.9166,2.9166,3605.0],["1996-11-08",2.9166,2.9166,2.9166,2.9166,8596.0],["1996-11-11",2.9583,2.9791,2.9583,2.9791,22738.0],["1996-11-12",2.9791,2.9791,2.9791,2.9791,832.0],["1996-11-13",2.9791,3.0,2.9791,3.0,23015.0],["1996-11-14",2.9791,3.0,2.9791,3.0,44644.0],["1996-11-15",3.0,3.0,3.0,3.0,10260.0],["1996-11-18",3.0,3.0625,3.0,3.0625,7210.0],["1996-11-19",3.0416,3.0416,3.0416,3.0416,832.0],["1996-11-20",3.0416,3.0416,2.9583,2.9583,27175.0],["1996-11-21",2.9791,2.9791,2.9583,2.9583,6655.0],["1996-11-22",3.0,3.0416,3.0,3.0416,48249.0],["1996-11-25",3.0833,3.125,3.0416,3.125,29948.0],["1996-11-26",3.1666,3.1875,3.0833,3.125,83742.0],["1996-11-27",3.1458,3.1458,3.0833,3.1041,9705.0],["1996-11-29",3.125,3.125,3.125,3.125,4159.0],["1996-12-02",3.1041,3.125,3.0833,3.0833,10260.0],["1996-12-03",3.1041,3.1041,3.0833,3.0833,9151.0],["1996-12-04",3.1041,3.1041,3.0833,3.0833,832.0],["1996-12-05",3.1041,3.1041,3.0833,3.0833,43258.0],["1996-12-06",3.0833,3.1041,3.0416,3.0625,22461.0],["1996-12-09",3.0833,3.0833,3.0833,3.0833,4437.0],["1996-12-10",3.0625,3.125,3.0625,3.125,4159.0],["1996-12-11",3.125,3.125,3.0833,3.1041,12201.0],["1996-12-12",3.1041,3.125,3.1041,3.125,21074.0],["1996-12-13",3.1458,3.1666,3.125,3.1666,17469.0],["1996-12-16",3.1457,3.2086,3.1247,3.2086,57677.0],["1996-12-17",3.2086,3.2086,3.2086,3.2086,0.0],["1996-12-18",3.2086,3.2086,3.1876,3.1876,8041.0],["1996-12-19",3.1876,3.1876,3.1876,3.1876,11092.0],["1996-12-20",3.2295,3.3344,3.2295,3.3134,15528.0],["1996-12-23",3.3134,3.3554,3.3134,3.3554,9705.0],["1996-12-24",3.4392,3.4392,3.4392,3.4392,6932.0],["1996-12-26",3.4602,3.586,3.4602,3.586,12755.0],["1996-12-27",3.628,3.649,3.5651,3.586,20520.0],["1996-12-30",3.586,3.6909,3.5651,3.5651,27452.0],["1996-12-31",3.5231,3.5231,3.4812,3.5022,3605.0],["1997-01-02",3.5231,3.5231,3.5022,3.5231,9151.0],["1997-01-03",3.5022,3.5022,3.5022,3.5022,277.0],["1997-01-06",3.5231,3.5231,3.5231,3.5231,2218.0],["1997-01-07",3.5231,3.6909,3.5231,3.607,18856.0],["1997-01-08",3.607,3.649,3.607,3.649,2773.0],["1997-01-09",3.6699,3.6909,3.649,3.6909,8596.0],["1997-01-10",3.6909,3.7119,3.6909,3.7119,20242.0],["1997-01-13",3.7119,3.7538,3.5022,3.5022,44089.0],["1997-01-14",3.5441,3.5441,3.5022,3.5231,60727.0],["1997-01-15",3.5651,3.628,3.5441,3.628,11646.0],["1997-01-16",3.6699,3.6909,3.6699,3.6909,6932.0],["1997-01-17",3.6909,3.6909,3.628,3.649,12201.0],["1997-01-20",3.649,3.649,3.628,3.649,3882.0],["1997-01-21",3.628,3.628,3.628,3.628,8319.0],["1997-01-22",3.649,3.6909,3.649,3.649,19133.0],["1997-01-23",3.6699,3.6699,3.6699,3.6699,3882.0],["1997-01-24",3.6699,3.6699,3.649,3.6699,4159.0],["1997-01-27",3.6909,3.6909,3.6909,3.6909,1386.0],["1997-01-28",3.6909,3.6909,3.649,3.649,8319.0],["1997-01-29",3.628,3.649,3.628,3.649,1664.0],["1997-01-30",3.6699,3.6699,3.607,3.649,13587.0],["1997-01-31",3.649,3.649,3.649,3.649,1664.0],["1997-02-03",3.6699,3.6699,3.6699,3.6699,4714.0],["1997-02-04",3.649,3.649,3.628,3.628,5546.0],["1997-02-05",3.6699,3.6699,3.6699,3.6699,832.0],["1997-02-06",3.6699,3.6699,3.6699,3.6699,0.0],["1997-02-07",3.6909,3.6909,3.649,3.6699,34384.0],["1997-02-10",3.6699,3.6909,3.628,3.628,16638.0],["1997-02-11",3.628,3.628,3.607,3.607,44367.0],["1997-02-12",3.628,3.628,3.5651,3.5651,75423.0],["1997-02-13",3.5651,3.607,3.5231,3.607,9428.0],["1997-02-14",3.586,3.607,3.5651,3.607,7210.0],["1997-02-18",3.628,3.6909,3.628,3.6909,4159.0],["1997-02-19",3.7328,3.8377,3.7328,3.7958,70432.0],["1997-02-20",3.7958,3.9216,3.7958,3.9216,45476.0],["1997-02-21",3.9426,4.0055,3.9426,3.9635,21351.0],["1997-02-24",3.9216,4.0684,3.9216,4.0474,40485.0],["1997-02-25",4.0684,4.1313,4.0684,4.1313,8041.0],["1997-02-26",4.1313,4.1313,4.0264,4.1103,21074.0],["1997-02-27",4.1103,4.2361,4.1103,4.2361,41316.0],["1997-02-28",4.2361,4.5297,4.2361,4.4878,44921.0],["1997-03-03",4.5507,4.5507,4.4039,4.4039,24956.0],["1997-03-04",4.4039,4.4039,4.362,4.362,4991.0],["1997-03-05",4.362,4.362,4.32,4.32,134764.0],["1997-03-06",4.2781,4.2781,4.1523,4.1942,102875.0],["1997-03-07",4.1523,4.1732,4.1313,4.1732,26897.0],["1997-03-10",4.1942,4.1942,4.1732,4.1942,46308.0],["1997-03-11",4.1732,4.1942,4.1732,4.1942,23570.0],["1997-03-12",4.1942,4.1942,4.1732,4.1732,28006.0],["1997-03-13",4.1732,4.2991,4.1732,4.2991,20797.0],["1997-03-14",4.341,4.3829,4.32,4.341,22461.0],["1997-03-17",4.3829,4.3829,4.32,4.341,13310.0],["1997-03-18",4.362,4.362,4.341,4.362,1109.0],["1997-03-19",4.32,4.341,4.2361,4.2361,13865.0],["1997-03-20",4.2571,4.2571,4.2571,4.2571,3050.0],["1997-03-21",4.2361,4.2781,4.2361,4.2781,2218.0],["1997-03-24",4.2361,4.2571,4.2361,4.2571,1664.0],["1997-03-25",4.2781,4.2781,4.2571,4.2781,10537.0],["1997-03-26",4.2612,4.2823,4.2401,4.2612,5823.0],["1997-03-27",4.2612,4.2612,4.2612,4.2612,0.0],["1997-03-31",4.2401,4.2401,4.1768,4.2401,6932.0],["1997-04-01",4.219,4.219,4.1768,4.1768,6100.0],["1997-04-02",4.1979,4.1979,4.1346,4.1768,12201.0],["1997-04-03",4.1768,4.1768,4.1346,4.1346,3328.0],["1997-04-04",4.1557,4.1557,4.1557,4.1557,1664.0],["1997-04-07",4.1557,4.1557,4.1557,4.1557,0.0],["1997-04-08",4.1557,4.1557,4.1557,4.1557,277.0],["1997-04-09",4.1557,4.1557,4.1557,4.1557,3050.0],["1997-04-10",4.1346,4.1346,4.0714,4.1346,8596.0],["1997-04-11",4.1557,4.1557,4.0924,4.1135,88456.0],["1997-04-14",4.1557,4.1557,4.0292,4.0503,23847.0],["1997-04-15",4.0503,4.0503,4.0081,4.0292,46585.0],["1997-04-16",4.0081,4.0292,4.0081,4.0081,9151.0],["1997-04-17",3.9659,3.9659,3.9237,3.9659,23293.0],["1997-04-18",3.987,3.987,3.987,3.987,17747.0],["1997-04-21",3.9659,3.9659,3.9448,3.9659,10260.0],["1997-04-22",3.9237,3.9237,3.8815,3.8815,6655.0],["1997-04-23",3.8815,3.8815,3.8604,3.8604,80969.0],["1997-04-24",3.8604,3.9026,3.8604,3.8604,13033.0],["1997-04-25",3.8604,3.8815,3.8182,3.8815,28006.0],["1997-04-28",3.9026,3.9448,3.8815,3.8815,15528.0],["1997-04-29",3.9026,3.9448,3.8815,3.9237,27452.0],["1997-04-30",3.9026,3.9026,3.8815,3.8815,8319.0],["1997-05-01",3.8815,3.9237,3.8815,3.8815,47971.0],["1997-05-02",3.9026,3.9237,3.9026,3.9237,56845.0],["1997-05-05",3.9237,3.9237,3.9237,3.9237,832.0],["1997-05-06",3.9237,3.9237,3.8393,3.8393,11646.0],["1997-05-07",3.8815,3.8815,3.8393,3.8815,55181.0],["1997-05-08",3.8815,3.9026,3.8815,3.8815,4159.0],["1997-05-09",3.9237,4.0081,3.9237,3.9659,38266.0],["1997-05-12",3.987,4.0081,3.8815,3.8815,66827.0],["1997-05-13",3.8815,3.9237,3.8815,3.9237,25234.0],["1997-05-14",3.9026,3.9237,3.9026,3.9237,27729.0],["1997-05-15",3.9026,3.9237,3.9026,3.9237,832.0],["1997-05-16",3.9026,3.9237,3.9026,3.9237,9428.0],["1997-05-19",3.9237,3.9448,3.9237,3.9448,3328.0],["1997-05-20",3.9237,4.0081,3.9237,4.0081,5269.0],["1997-05-21",4.0503,4.1135,4.0503,4.1135,13310.0],["1997-05-22",4.1346,4.1346,4.0925,4.1346,2218.0],["1997-05-23",4.1557,4.2612,4.1557,4.2612,24956.0],["1997-05-27",4.2612,4.2612,4.1979,4.219,3605.0],["1997-05-28",4.219,4.219,4.1979,4.219,9705.0],["1997-05-29",4.2401,4.2401,4.219,4.2401,7764.0],["1997-05-30",4.1979,4.2401,4.1979,4.2401,13310.0],["1997-06-02",4.1768,4.2401,4.1557,4.1979,23847.0],["1997-06-03",4.219,4.2401,4.219,4.2401,2218.0],["1997-06-04",4.2612,4.2823,4.2401,4.2612,3605.0],["1997-06-05",4.2823,4.3667,4.2823,4.3667,8596.0],["1997-06-06",4.3878,4.3878,4.3667,4.3878,9983.0],["1997-06-09",4.3878,4.3878,4.3456,4.3456,8041.0],["1997-06-10",4.3245,4.3456,4.2823,4.3034,5823.0],["1997-06-11",4.3034,4.3034,4.2401,4.2401,11924.0],["1997-06-12",4.219,4.2401,4.1768,4.219,54072.0],["1997-06-13",4.219,4.219,4.1346,4.219,19410.0],["1997-06-16",4.219,4.2401,4.1979,4.219,8596.0],["1997-06-17",4.219,4.2612,4.219,4.2401,9151.0],["1997-06-18",4.2612,4.2612,4.219,4.2401,3328.0],["1997-06-19",4.2612,4.3878,4.2612,4.3667,38544.0],["1997-06-20",4.3456,4.3667,4.3456,4.3456,8319.0],["1997-06-23",4.3667,4.3667,4.2823,4.3245,19133.0],["1997-06-24",4.3667,4.3878,4.3034,4.3878,31889.0],["1997-06-25",4.43,4.4511,4.4089,4.4194,47140.0],["1997-06-26",4.4343,4.4767,4.4343,4.4767,44367.0],["1997-06-27",4.4555,4.551,4.4131,4.5404,16360.0],["1997-06-30",4.5404,4.795,4.5404,4.795,82356.0],["1997-07-01",4.795,4.8374,4.7101,4.795,39653.0],["1997-07-02",4.8162,4.8162,4.7313,4.7525,22183.0],["1997-07-03",4.7737,4.7737,4.7525,4.7525,3328.0],["1997-07-07",4.7525,4.8374,4.7525,4.7737,28284.0],["1997-07-08",4.8162,4.8586,4.795,4.8586,17192.0],["1997-07-09",4.8586,4.8586,4.7737,4.8162,7210.0],["1997-07-10",4.8056,4.8056,4.7843,4.795,7764.0],["1997-07-11",4.8162,4.8268,4.795,4.8268,11369.0],["1997-07-14",4.8374,4.8374,4.7631,4.7737,18856.0],["1997-07-15",4.7737,4.8374,4.7737,4.7737,21906.0],["1997-07-16",4.8268,4.9223,4.8268,4.8374,6378.0],["1997-07-17",4.8586,4.8798,4.7419,4.7844,75978.0],["1997-07-18",4.7525,4.8374,4.7525,4.7737,7764.0],["1997-07-21",4.7737,4.7844,4.7631,4.7631,4991.0],["1997-07-22",4.7631,4.795,4.7101,4.7525,42426.0],["1997-07-23",4.7525,4.9223,4.7525,4.9223,22183.0],["1997-07-24",4.9223,4.9435,4.9223,4.9435,11369.0],["1997-07-25",4.9541,4.9647,4.9223,4.9223,8596.0],["1997-07-28",4.901,4.901,4.8374,4.8586,9705.0],["1997-07-29",4.848,4.9223,4.848,4.9223,6100.0],["1997-07-30",4.9329,4.9753,4.9223,4.9647,7764.0],["1997-07-31",4.9965,5.0708,4.9965,5.0708,11924.0],["1997-08-01",5.0708,5.0708,5.0496,5.0602,10260.0],["1997-08-04",5.0708,5.0814,5.0708,5.0814,9428.0],["1997-08-05",5.0708,5.0814,5.0602,5.0814,6655.0],["1997-08-06",5.092,5.1132,5.092,5.1132,15251.0],["1997-08-07",5.1132,5.1344,5.092,5.1344,30502.0],["1997-08-08",5.1132,5.1344,5.092,5.1132,8319.0],["1997-08-11",5.092,5.1132,5.0708,5.1132,19965.0],["1997-08-12",5.1344,5.389,5.1344,5.1875,106480.0],["1997-08-13",5.2617,5.3254,5.2617,5.3042,100934.0],["1997-08-14",5.336,5.5906,5.336,5.5694,122840.0],["1997-08-15",5.5694,5.5694,5.5269,5.5481,97884.0],["1997-08-18",5.5906,5.6224,5.4527,5.4739,35493.0],["1997-08-19",5.4315,5.6118,5.4315,5.6118,10260.0],["1997-08-20",5.6542,5.7497,5.6542,5.7285,23015.0],["1997-08-21",5.6861,5.7073,5.6012,5.6224,32720.0],["1997-08-22",5.6648,5.6861,5.6542,5.6648,7764.0],["1997-08-25",5.7073,5.7603,5.7073,5.7603,13033.0],["1997-08-26",5.7603,5.7603,5.7073,5.7073,15806.0],["1997-08-27",5.7285,5.7603,5.6861,5.7285,10537.0],["1997-08-28",5.7497,5.7603,5.7073,5.7285,18579.0],["1997-08-29",5.7603,5.7709,5.7073,5.7285,9705.0],["1997-09-02",5.7603,5.7709,5.6224,5.7709,56013.0],["1997-09-03",5.8027,5.8346,5.7709,5.8027,16915.0],["1997-09-04",5.8134,5.9301,5.8028,5.877,20520.0],["1997-09-05",5.8558,5.9831,5.8558,5.9831,15528.0],["1997-09-08",5.9937,6.0043,5.9194,5.93,19965.0],["1997-09-09",5.93,5.9407,5.9194,5.9407,8873.0],["1997-09-10",5.9194,6.0149,5.9194,6.0149,9151.0],["1997-09-11",6.0043,6.0043,5.9831,6.0043,10814.0],["1997-09-12",6.0149,6.1104,6.0149,6.1104,13310.0],["1997-09-15",6.0998,6.1104,6.0786,6.0892,18579.0],["1997-09-16",6.1104,6.2695,6.1104,6.2695,23847.0],["1997-09-17",6.2801,6.312,6.2695,6.2907,36325.0],["1997-09-18",6.3013,6.3332,6.2801,6.2907,14142.0],["1997-09-19",6.2483,6.2801,6.2483,6.2801,38821.0],["1997-09-22",6.2695,6.2801,6.2377,6.2483,54072.0],["1997-09-23",6.2483,6.2483,6.1953,6.1953,23570.0],["1997-09-24",6.2059,6.2695,6.1953,6.1953,103153.0],["1997-09-25",6.2059,6.2165,6.174,6.1953,29670.0],["1997-09-26",6.2009,6.2435,6.2009,6.2222,83188.0],["1997-09-29",6.2222,6.2222,6.1796,6.1796,8873.0],["1997-09-30",6.1796,6.2222,6.1796,6.1796,36603.0],["1997-10-01",6.1796,6.1902,6.1796,6.1902,3050.0],["1997-10-02",6.2222,6.2222,6.2009,6.2009,30225.0],["1997-10-03",6.1902,6.3074,6.1796,6.3074,20797.0],["1997-10-06",6.2115,6.2115,6.1742,6.2009,19965.0],["1997-10-07",6.1902,6.2328,6.1902,6.2328,8319.0],["1997-10-08",6.2328,6.2328,6.1689,6.1902,15251.0],["1997-10-09",6.1796,6.2115,6.1796,6.2009,9705.0],["1997-10-10",6.2222,6.2542,6.2222,6.2435,142805.0],["1997-10-13",6.2435,6.2435,6.2115,6.2115,17192.0],["1997-10-14",6.2115,6.2115,6.1583,6.1583,10260.0],["1997-10-15",6.1583,6.1583,6.1263,6.1263,17469.0],["1997-10-16",6.1529,6.1529,6.0597,6.073,30169.0],["1997-10-17",6.0331,6.0331,5.8067,5.8733,36381.0],["1997-10-20",5.8733,5.8733,5.7934,5.8466,7542.0],["1997-10-21",5.8466,5.8466,5.8333,5.8333,5546.0],["1997-10-22",5.8466,5.8466,5.82,5.82,15085.0],["1997-10-23",5.82,5.82,5.6335,5.6335,13754.0],["1997-10-24",5.6335,5.6602,5.6069,5.6069,19521.0],["1997-10-27",5.6069,5.6069,5.4737,5.4737,17081.0],["1997-10-28",5.2207,5.3805,5.2207,5.3805,51022.0],["1997-10-29",5.4071,5.5403,5.4071,5.5403,9317.0],["1997-10-30",5.5403,5.6069,5.5403,5.6069,28617.0],["1997-10-31",5.6202,5.6602,5.6202,5.6602,27064.0],["1997-11-03",5.6602,5.6602,5.6202,5.6335,9761.0],["1997-11-04",5.6469,5.6469,5.6202,5.6202,30835.0],["1997-11-05",5.6468,5.7001,5.6202,5.7001,27286.0],["1997-11-06",5.7001,5.8333,5.7001,5.8333,17747.0],["1997-11-07",5.78,5.9132,5.78,5.8599,28617.0],["1997-11-10",5.8866,6.0464,5.8866,6.0464,34162.0],["1997-11-11",6.0997,6.1529,6.0997,6.0997,42148.0],["1997-11-12",6.1396,6.1529,6.113,6.1396,20409.0],["1997-11-13",6.1396,6.1663,6.113,6.1263,53684.0],["1997-11-14",6.1263,6.1529,6.1263,6.1263,22183.0],["1997-11-17",6.0997,6.1529,6.0997,6.113,91174.0],["1997-11-18",6.1396,6.1796,6.1263,6.1529,23071.0],["1997-11-19",6.1263,6.2195,6.1263,6.2195,11092.0],["1997-11-20",6.2462,6.3128,6.2462,6.3128,13976.0],["1997-11-21",6.366,6.3793,6.366,6.3793,8208.0],["1997-11-24",6.3793,6.4326,6.3527,6.3527,28173.0],["1997-11-25",6.3261,6.3261,6.2994,6.3261,6655.0],["1997-11-26",6.366,6.4992,6.366,6.4992,19965.0],["1997-11-28",6.4859,6.4859,6.4859,6.4859,444.0],["1997-12-01",6.4859,6.6058,6.4859,6.6058,16416.0],["1997-12-02",6.6058,6.659,6.6058,6.6058,16638.0],["1997-12-03",6.6058,6.6191,6.5924,6.6191,19521.0],["1997-12-04",6.6457,6.6857,6.6191,6.6457,18190.0],["1997-12-05",6.6457,6.699,6.6057,6.6324,13976.0],["1997-12-08",6.6324,6.7123,6.6324,6.7123,11535.0],["1997-12-09",6.7123,6.7123,6.6857,6.699,3993.0],["1997-12-10",6.7123,6.7123,6.6457,6.659,9317.0],["1997-12-11",6.6324,6.6324,6.4726,6.5258,7542.0],["1997-12-12",6.5258,6.5258,6.4726,6.4992,3328.0],["1997-12-15",6.5258,6.5525,6.5125,6.5258,5768.0],["1997-12-16",6.5258,6.5924,6.5258,6.5924,11092.0],["1997-12-17",6.5924,6.5924,6.5791,6.5791,6655.0],["1997-12-18",6.5791,6.5791,6.4193,6.4193,10426.0],["1997-12-19",6.366,6.3793,6.366,6.3793,15750.0],["1997-12-22",6.406,6.406,6.3394,6.3527,10204.0],["1997-12-23",6.3527,6.366,6.3394,6.366,19521.0],["1997-12-24",6.2328,6.2462,6.2195,6.2328,20409.0],["1997-12-26",6.2462,6.3131,6.2462,6.3131,5546.0],["1997-12-29",6.3131,6.3398,6.3131,6.3398,16194.0],["1997-12-30",6.3532,6.4067,6.3532,6.3933,10648.0],["1997-12-31",6.4067,6.4067,6.3265,6.3265,4880.0],["1998-01-02",6.3265,6.38,6.3265,6.38,3328.0],["1998-01-05",6.38,6.3934,6.3399,6.3666,19521.0],["1998-01-06",6.3666,6.4201,6.3532,6.38,96054.0],["1998-01-07",6.3933,6.3933,6.3933,6.3933,4215.0],["1998-01-08",6.38,6.4067,6.3666,6.3933,23958.0],["1998-01-09",6.4067,6.5137,6.38,6.3933,37046.0],["1998-01-12",6.38,6.4201,6.3666,6.4067,13532.0],["1998-01-13",6.4067,6.4067,6.3398,6.3532,9317.0],["1998-01-14",6.3532,6.4201,6.3265,6.3666,15750.0],["1998-01-15",6.38,6.3934,6.3532,6.3666,14641.0],["1998-01-16",6.3933,6.4468,6.3933,6.4468,14419.0],["1998-01-20",6.4468,6.5539,6.4468,6.5137,29060.0],["1998-01-21",6.5137,6.5137,6.4201,6.5004,14419.0],["1998-01-22",6.5004,6.5539,6.4736,6.487,32388.0],["1998-01-23",6.4736,6.5137,6.4201,6.4335,11535.0],["1998-01-26",6.4201,6.4335,6.3398,6.3398,10426.0],["1998-01-27",6.3131,6.3399,6.3131,6.3131,3771.0],["1998-01-28",6.2863,6.3532,6.2863,6.2997,24845.0],["1998-01-29",6.3265,6.3933,6.3265,6.3933,35050.0],["1998-01-30",6.3934,6.3934,6.2997,6.3131,9983.0],["1998-02-02",6.3398,6.3933,6.3131,6.3933,44145.0],["1998-02-03",6.3666,6.4602,6.3666,6.4468,12201.0],["1998-02-04",6.4469,6.5137,6.4469,6.5004,16638.0],["1998-02-05",6.487,6.5137,6.487,6.5137,5768.0],["1998-02-06",6.5137,6.5271,6.5004,6.5271,83409.0],["1998-02-09",6.5672,6.6207,6.5672,6.6074,24624.0],["1998-02-10",6.594,6.7411,6.594,6.6742,115575.0],["1998-02-11",6.6742,6.808,6.6742,6.6742,51465.0],["1998-02-12",6.6742,6.7946,6.6609,6.7946,28838.0],["1998-02-13",6.7946,6.8347,6.7946,6.8347,11757.0],["1998-02-17",6.808,6.8347,6.7812,6.808,13976.0],["1998-02-18",6.8214,6.8882,6.8214,6.8882,26620.0],["1998-02-19",6.9016,6.9016,6.8214,6.8481,15528.0],["1998-02-20",6.8214,6.8615,6.8214,6.8615,18190.0],["1998-02-23",6.8481,6.9016,6.8214,6.9016,18634.0],["1998-02-24",6.9016,6.9417,6.8882,6.9417,16638.0],["1998-02-25",6.9284,7.0621,6.915,7.0621,37934.0],["1998-02-26",7.0621,7.1557,7.0621,7.1557,17081.0],["1998-02-27",7.1691,7.236,7.1557,7.1959,15750.0],["1998-03-02",7.2092,7.2092,7.1959,7.1959,8873.0],["1998-03-03",7.2092,7.2092,7.1022,7.1156,30391.0],["1998-03-04",7.1424,7.1825,7.1424,7.1424,118681.0],["1998-03-05",7.1424,7.1424,7.1022,7.1156,21740.0],["1998-03-06",7.1424,7.1959,7.1156,7.1691,53906.0],["1998-03-09",7.1825,7.1825,7.1424,7.1557,7764.0],["1998-03-10",7.129,7.1424,7.0889,7.129,14641.0],["1998-03-11",7.1424,7.2627,7.1424,7.2627,35715.0],["1998-03-12",7.2761,7.5971,7.2761,7.5971,44145.0],["1998-03-13",7.6239,7.7977,7.6239,7.7977,49913.0],["1998-03-16",7.8379,7.8512,7.8379,7.8379,72096.0],["1998-03-17",7.8379,8.0786,7.8379,8.0786,40152.0],["1998-03-18",8.1321,8.1321,7.985,8.0251,46585.0],["1998-03-19",8.0251,8.3461,7.9716,8.3328,91839.0],["1998-03-20",8.2792,8.3729,8.2391,8.3194,64775.0],["1998-03-23",8.306,8.306,8.2124,8.2258,45698.0],["1998-03-24",8.1856,8.1856,8.1188,8.1321,43479.0],["1998-03-25",8.1321,8.1321,7.9047,7.9047,47472.0],["1998-03-26",7.8914,7.985,7.878,7.9582,19300.0],["1998-03-27",7.9502,8.0308,7.9502,8.0039,15085.0],["1998-03-30",7.9905,8.0308,7.977,7.9905,9983.0],["1998-03-31",7.9636,7.9905,7.9502,7.977,12201.0],["1998-04-01",7.977,8.0173,7.977,8.0039,9317.0],["1998-04-02",8.0308,8.1651,8.0173,8.0711,70543.0],["1998-04-03",8.0979,8.1113,8.0576,8.0576,11757.0],["1998-04-06",8.0845,8.0845,8.0308,8.0576,16194.0],["1998-04-07",8.0576,8.0845,7.9233,7.9368,39265.0],["1998-04-08",7.9502,8.0039,7.9502,8.0039,15972.0],["1998-04-09",8.0039,8.1113,8.0039,8.0845,21074.0],["1998-04-13",8.1113,8.3262,8.1113,8.2591,98494.0],["1998-04-14",8.2591,8.4336,8.2591,8.3799,106480.0],["1998-04-15",8.4068,8.6485,8.4068,8.5948,44367.0],["1998-04-16",8.5948,8.6485,8.5277,8.5277,43036.0],["1998-04-17",8.5142,8.662,8.5142,8.5948,44145.0],["1998-04-20",8.6485,8.7022,8.6485,8.6754,22405.0],["1998-04-21",8.6888,8.7425,8.6888,8.7291,19965.0],["1998-04-22",8.756,9.1588,8.756,9.1454,57677.0],["1998-04-23",9.1588,10.0317,9.1588,9.9109,80304.0],["1998-04-24",9.7094,9.7094,9.1991,9.1991,84297.0],["1998-04-27",9.2394,9.3066,9.0917,9.3066,41927.0],["1998-04-28",9.3603,9.4946,9.038,9.038,90952.0],["1998-04-29",9.038,9.038,8.9305,8.9305,10204.0],["1998-04-30",8.9708,9.0514,8.944,8.944,61004.0],["1998-05-01",8.9171,9.1051,8.8097,9.0917,92505.0],["1998-05-04",9.0917,9.2394,9.0245,9.2394,60117.0],["1998-05-05",9.2394,9.5617,9.2394,9.5617,65219.0],["1998-05-06",9.5214,9.5349,9.4677,9.4677,13976.0],["1998-05-07",9.4677,9.4811,9.2931,9.4543,67881.0],["1998-05-08",9.4946,9.6826,9.4408,9.4811,29726.0],["1998-05-11",9.5214,9.5349,9.4006,9.4408,23736.0],["1998-05-12",9.4409,9.4946,9.3603,9.4274,16416.0],["1998-05-13",9.4543,9.508,9.4543,9.4543,17081.0],["1998-05-14",9.4543,9.4811,9.4006,9.4006,12645.0],["1998-05-15",9.414,9.4543,9.3603,9.3737,6433.0],["1998-05-18",9.3737,9.4677,9.3468,9.4677,12645.0],["1998-05-19",9.4677,9.5214,9.3066,9.32,10648.0],["1998-05-20",9.32,9.32,9.1454,9.1454,8652.0],["1998-05-21",9.1051,9.1051,9.0514,9.1051,28173.0],["1998-05-22",9.1185,9.1185,8.944,8.9574,28617.0],["1998-05-26",8.944,8.9574,8.7828,8.7828,18634.0],["1998-05-27",8.7694,8.8365,8.7694,8.8097,20409.0],["1998-05-28",8.8097,9.2528,8.8097,9.132,36159.0],["1998-05-29",9.1588,9.226,9.1588,9.226,15750.0],["1998-06-01",9.226,9.2797,9.1185,9.1185,9539.0],["1998-06-02",9.0917,9.1051,9.038,9.038,2884.0],["1998-06-03",9.0245,9.0648,9.0245,9.0514,1775.0],["1998-06-04",9.0447,9.0648,9.0447,9.0648,13754.0],["1998-06-05",9.0648,9.0783,9.038,9.0783,36824.0],["1998-06-08",9.0783,9.0783,9.0111,9.0245,5546.0],["1998-06-09",9.0245,9.0245,8.9708,8.9977,8652.0],["1998-06-10",9.0111,9.0111,8.9708,8.9843,8873.0],["1998-06-11",9.0111,9.0111,8.9708,8.9977,10426.0],["1998-06-12",9.0111,9.0111,8.8231,8.85,13976.0],["1998-06-15",8.8768,8.8768,8.5948,8.6217,30613.0],["1998-06-16",8.5948,8.6217,8.4471,8.5948,23514.0],["1998-06-17",8.5814,8.6351,8.5545,8.5814,32831.0],["1998-06-18",8.5948,8.5948,8.2994,8.3665,69878.0],["1998-06-19",8.3799,8.3799,8.2725,8.3665,21962.0],["1998-06-22",8.3128,8.3128,8.2456,8.2591,54793.0],["1998-06-23",8.2053,8.2322,8.2053,8.2322,18190.0],["1998-06-24",8.1919,8.1919,7.9502,8.0711,46585.0],["1998-06-25",8.0711,8.0845,7.9905,8.0039,68103.0],["1998-06-26",8.0228,8.0632,7.9823,7.9823,33497.0],["1998-06-29",8.0093,8.0228,7.9419,7.9688,87181.0],["1998-06-30",7.861,7.9688,7.861,7.9554,152621.0],["1998-07-01",7.9554,8.0632,7.9554,8.0363,71430.0],["1998-07-02",8.0498,8.2925,8.0093,8.2655,45698.0],["1998-07-06",8.2925,8.3059,8.1981,8.1981,19078.0],["1998-07-07",8.1981,8.225,8.0093,8.0632,43923.0],["1998-07-08",8.0228,8.0228,7.9149,7.9554,18412.0],["1998-07-09",7.9688,7.9823,7.9688,7.9823,109586.0],["1998-07-10",7.9958,8.0363,7.9958,8.0363,21074.0],["1998-07-13",8.0363,8.252,8.0363,8.2116,52131.0],["1998-07-14",8.1981,8.3329,8.1981,8.3329,38821.0],["1998-07-15",8.3059,8.4408,8.3059,8.4003,45476.0],["1998-07-16",8.4408,8.5082,8.4138,8.5082,59673.0],["1998-07-17",8.5082,8.5621,8.4812,8.4947,24402.0],["1998-07-20",8.4947,8.6295,8.4947,8.6295,20409.0],["1998-07-21",8.6295,8.7644,8.6295,8.7509,29060.0],["1998-07-22",8.7374,8.7509,8.697,8.7509,16638.0],["1998-07-23",8.7779,8.8183,8.6835,8.7105,17525.0],["1998-07-24",8.6565,8.67,8.6295,8.643,15307.0],["1998-07-27",8.6296,8.6296,8.5891,8.5891,24624.0],["1998-07-28",8.6161,8.6161,8.5756,8.6026,4215.0],["1998-07-29",8.6026,8.6026,8.6026,8.6026,887.0],["1998-07-30",8.6295,8.7239,8.6295,8.643,21074.0],["1998-07-31",8.6565,8.6565,8.4543,8.4543,17525.0],["1998-08-03",8.4138,8.5486,8.4138,8.5217,9761.0],["1998-08-04",8.5217,8.5217,8.279,8.279,17525.0],["1998-08-05",8.3059,8.3599,8.1846,8.1846,10648.0],["1998-08-06",8.1981,8.3464,8.1172,8.1846,32166.0],["1998-08-07",8.1576,8.4003,8.1576,8.3059,18412.0],["1998-08-10",8.279,8.279,8.225,8.2385,5324.0],["1998-08-11",8.225,8.252,8.0093,8.0363,14197.0],["1998-08-12",8.0632,8.3329,8.0632,8.3329,17969.0],["1998-08-13",8.3059,8.4138,8.225,8.4138,34606.0],["1998-08-14",8.4138,8.6565,8.4138,8.6565,28173.0],["1998-08-17",8.67,8.7914,8.6565,8.697,13754.0],["1998-08-18",8.7239,8.8318,8.7104,8.7509,20852.0],["1998-08-19",8.7779,9.061,8.7779,9.061,32831.0],["1998-08-20",9.061,9.2768,9.0071,9.0071,67659.0],["1998-08-21",8.9532,8.9532,8.6295,8.6295,39930.0],["1998-08-24",8.6295,8.6835,8.6026,8.6835,27951.0],["1998-08-25",8.67,8.7509,8.67,8.7239,17525.0],["1998-08-26",8.7239,8.7239,8.6565,8.67,4437.0],["1998-08-27",8.6295,8.6295,8.4677,8.4812,47029.0],["1998-08-28",8.4677,8.4947,8.4408,8.4543,16416.0],["1998-08-31",8.4677,8.4947,8.1981,8.1981,13754.0],["1998-09-01",7.9958,8.0228,7.9284,7.9823,72983.0],["1998-09-02",7.9823,7.9823,7.9284,7.9284,14863.0],["1998-09-03",7.9014,8.0228,7.888,7.9284,27507.0],["1998-09-04",7.9284,7.9688,7.9284,7.9419,7542.0],["1998-09-08",7.9688,8.0093,7.9554,7.9823,17969.0],["1998-09-09",7.9823,7.9823,7.8745,7.8879,20409.0],["1998-09-10",7.9284,7.9823,7.9284,7.9284,44145.0],["1998-09-11",7.9014,7.9149,7.834,7.861,31057.0],["1998-09-14",7.8879,7.9284,7.8745,7.8745,36159.0],["1998-09-15",7.8745,7.8745,7.834,7.834,1997.0],["1998-09-16",7.8475,7.9554,7.8475,7.9284,19965.0],["1998-09-17",7.8205,7.9688,7.8205,7.9688,40374.0],["1998-09-18",7.9689,7.9689,7.9284,7.9284,15972.0],["1998-09-21",7.9149,7.9688,7.9149,7.9149,8873.0],["1998-09-22",7.9284,7.9284,7.9284,7.9284,5102.0],["1998-09-23",7.9149,7.9688,7.9149,7.9688,9539.0],["1998-09-24",7.9823,7.9823,7.9688,7.9688,3328.0],["1998-09-25",7.9554,8.0093,7.8879,7.9014,6433.0],["1998-09-28",7.9339,8.1912,7.9339,8.1912,12201.0],["1998-09-29",8.2182,8.5026,8.2182,8.5026,25289.0],["1998-09-30",8.4755,8.4755,8.313,8.3266,14197.0],["1998-10-01",8.3266,8.3266,8.0693,8.0829,34384.0],["1998-10-02",8.0558,8.0558,7.961,7.9745,10426.0],["1998-10-05",7.9745,7.9745,7.9068,7.9068,21740.0],["1998-10-06",7.9068,7.9068,7.8798,7.8798,8430.0],["1998-10-07",7.8256,7.8256,7.6361,7.6361,28838.0],["1998-10-08",7.6225,7.6225,7.4465,7.5142,34384.0],["1998-10-09",7.5007,7.5007,7.433,7.4871,31279.0],["1998-10-12",7.5142,7.5413,7.3788,7.3788,6211.0],["1998-10-13",7.4059,7.5684,7.4059,7.5684,21074.0],["1998-10-14",7.5684,7.8527,7.5684,7.7579,25289.0],["1998-10-15",7.7308,8.0422,7.7308,8.0152,28838.0],["1998-10-16",8.1596,8.4484,8.0874,8.2859,54737.0],["1998-10-19",8.304,8.5748,8.304,8.5748,21296.0],["1998-10-20",8.6289,8.8095,8.6289,8.665,21629.0],["1998-10-21",8.7011,9.0622,8.7011,8.9539,17303.0],["1998-10-22",8.8817,9.1344,8.8726,9.0441,50911.0],["1998-10-23",9.0441,9.0622,8.9358,9.0622,21795.0],["1998-10-26",9.0802,9.2427,8.9539,9.2427,25455.0],["1998-10-27",9.2427,9.2969,9.2427,9.2608,24124.0],["1998-10-28",9.2969,9.3149,9.1705,9.1886,12312.0],["1998-10-29",9.1524,9.1524,9.0802,9.1163,11813.0],["1998-10-30",9.1163,9.2608,9.1163,9.2427,25788.0],["1998-11-02",9.1705,9.1886,9.1524,9.1886,17802.0],["1998-11-03",9.1344,9.1344,8.8817,8.99,36935.0],["1998-11-04",9.0261,9.2608,9.0261,9.2427,36103.0],["1998-11-05",9.2608,9.2969,9.1705,9.2608,30114.0],["1998-11-06",9.2608,9.3691,9.2608,9.333,42426.0],["1998-11-09",9.3149,9.3149,9.2066,9.2066,14974.0],["1998-11-10",9.2427,9.2427,9.008,9.0261,19632.0],["1998-11-11",9.0261,9.0261,8.9539,8.9539,5657.0],["1998-11-12",8.9178,8.9178,8.8095,8.8275,4659.0],["1998-11-13",8.9539,8.9539,8.7914,8.8095,9650.0],["1998-11-16",8.7914,8.7914,8.6289,8.7733,8652.0],["1998-11-17",8.7011,8.7372,8.3762,8.4845,29948.0],["1998-11-18",8.4484,8.7192,8.4484,8.7192,7820.0],["1998-11-19",8.7372,8.8094,8.7372,8.7733,1664.0],["1998-11-20",8.7733,8.8095,8.665,8.7553,74536.0],["1998-11-23",8.7914,8.8817,8.7011,8.7733,13144.0],["1998-11-24",8.7372,8.8817,8.7372,8.8636,17969.0],["1998-11-25",8.7914,8.8636,8.7914,8.8636,6489.0],["1998-11-27",8.8817,8.8817,8.8456,8.8636,5324.0],["1998-11-30",8.8817,8.8817,8.8817,8.8817,166.0],["1998-12-01",8.8817,8.9539,8.8817,8.9178,31778.0],["1998-12-02",8.8817,8.9178,8.8817,8.8997,50911.0],["1998-12-03",8.8997,8.9178,8.8817,8.8817,18135.0],["1998-12-04",8.8456,8.8456,8.7914,8.8456,9983.0],["1998-12-07",8.8095,8.8636,8.8095,8.8636,10482.0],["1998-12-08",8.8636,8.8636,8.8095,8.8095,13310.0],["1998-12-09",8.8817,8.8817,8.7011,8.7192,48748.0],["1998-12-10",8.7373,8.8817,8.7373,8.8817,23792.0],["1998-12-11",8.8456,8.9178,8.8275,8.9178,30779.0],["1998-12-14",8.8817,8.9539,8.8817,8.8997,4492.0],["1998-12-15",8.8817,8.8817,8.7192,8.7733,34939.0],["1998-12-16",8.7372,8.9358,8.7011,8.9358,29282.0],["1998-12-17",8.9539,9.0441,8.9539,9.0441,38266.0],["1998-12-18",9.0441,9.1705,9.0441,9.1705,23126.0],["1998-12-21",9.1705,9.2969,9.1705,9.2608,12478.0],["1998-12-22",9.2788,9.3149,9.1524,9.1524,4991.0],["1998-12-23",9.1163,9.1524,8.9539,9.1524,20298.0],["1998-12-24",9.1524,9.1524,9.1524,9.1524,1165.0],["1998-12-28",9.1495,9.1858,9.059,9.1133,26620.0],["1998-12-29",9.1133,9.1314,9.0771,9.1314,20464.0],["1998-12-30",9.1133,9.1314,8.9865,9.0046,7820.0],["1998-12-31",9.0227,9.2039,9.0046,9.0771,45420.0],["1999-01-04",9.0771,9.1858,9.0771,9.1858,21795.0],["1999-01-05",9.1677,9.2039,9.0046,9.0046,26786.0],["1999-01-06",9.0408,9.2401,8.9865,9.2401,30613.0],["1999-01-07",9.2039,9.2039,9.0046,9.0952,34273.0],["1999-01-08",9.0952,9.2764,9.0952,9.2039,30114.0],["1999-01-11",9.2039,9.2039,8.8778,8.8778,34107.0],["1999-01-12",8.8053,9.059,8.7147,8.7147,49413.0],["1999-01-13",8.6966,8.7691,8.6785,8.751,5158.0],["1999-01-14",8.751,9.0227,8.606,8.606,29781.0],["1999-01-15",8.5879,8.7147,8.4792,8.6966,63056.0],["1999-01-19",8.7691,9.0589,8.7691,9.0227,18634.0],["1999-01-20",9.0408,9.1677,8.9684,8.9684,7154.0],["1999-01-21",8.8959,9.0771,8.8959,9.0408,9983.0],["1999-01-22",8.9684,9.1858,8.9684,9.1858,11979.0],["1999-01-25",9.1858,9.3488,9.1858,9.3488,23126.0],["1999-01-26",9.3851,9.5119,9.3488,9.5119,14974.0],["1999-01-27",9.5119,9.5119,9.2583,9.2945,6322.0],["1999-01-28",9.2945,9.53,9.2764,9.3851,31944.0],["1999-01-29",9.4032,9.4032,9.2764,9.3851,5158.0],["1999-02-01",9.3851,9.4757,9.3126,9.367,14475.0],["1999-02-02",9.3126,9.3126,9.0227,9.0408,27119.0],["1999-02-03",9.0408,9.0408,8.9321,8.9502,9151.0],["1999-02-04",8.9865,8.9865,8.8415,8.8778,15806.0],["1999-02-05",8.8234,8.8597,8.8234,8.8415,4659.0],["1999-02-08",8.7872,8.7872,8.6966,8.7147,20963.0],["1999-02-09",8.6966,8.6966,8.6422,8.6966,10648.0],["1999-02-10",8.7328,8.7691,8.7328,8.7328,8485.0],["1999-02-11",8.751,8.8415,8.751,8.8415,3827.0],["1999-02-12",8.8053,8.8053,8.6241,8.6241,15307.0],["1999-02-16",8.6604,8.6604,8.6241,8.6241,13809.0],["1999-02-17",8.5517,8.5879,8.5335,8.5335,10315.0],["1999-02-18",8.4973,8.5879,8.4973,8.5154,28450.0],["1999-02-19",8.4973,8.4973,8.3886,8.3886,19300.0],["1999-02-22",8.3705,8.3886,8.3705,8.3886,7653.0],["1999-02-23",8.3886,8.3886,8.3161,8.3886,27286.0],["1999-02-24",8.3886,8.3886,8.1893,8.2255,32942.0],["1999-02-25",8.5517,8.5517,8.1531,8.2255,52741.0],["1999-02-26",8.2255,8.2255,8.1168,8.1349,20631.0],["1999-03-01",8.1349,8.1349,8.1349,8.1349,26786.0],["1999-03-02",8.1349,8.1531,8.0625,8.0625,7154.0],["1999-03-03",8.0262,8.0625,8.0081,8.0625,3660.0],["1999-03-04",8.0987,8.1712,8.0987,8.1712,2662.0],["1999-03-05",8.2437,8.4429,8.2437,8.4429,22960.0],["1999-03-08",8.4429,8.5879,8.4067,8.4067,66550.0],["1999-03-09",8.4067,8.4067,8.3342,8.3524,18634.0],["1999-03-10",8.2799,8.3342,8.2618,8.298,20131.0],["1999-03-11",8.2437,8.4611,8.2437,8.3886,33608.0],["1999-03-12",8.3886,8.4067,8.1712,8.1712,22627.0],["1999-03-15",8.1531,8.1531,8.0262,8.0987,24956.0],["1999-03-16",8.1712,8.2074,8.1531,8.1893,17469.0],["1999-03-17",8.1168,8.2255,8.1168,8.1712,12145.0],["1999-03-18",8.1893,8.1893,8.0625,8.1168,32610.0],["1999-03-19",8.0625,8.2255,8.0625,8.1893,24457.0],["1999-03-22",8.1712,8.1893,8.1168,8.1893,8984.0],["1999-03-23",8.1349,8.1349,8.1168,8.1349,2828.0],["1999-03-24",8.1531,8.1531,7.9719,7.99,8319.0],["1999-03-25",8.0081,8.1712,8.0081,8.1712,4659.0],["1999-03-26",8.142,8.142,8.051,8.0874,15307.0],["1999-03-29",8.0874,8.1785,8.0874,8.1603,9151.0],["1999-03-30",8.1602,8.1602,8.0327,8.0692,30447.0],["1999-03-31",8.1056,8.142,8.0874,8.142,14308.0],["1999-04-01",8.142,8.2513,8.1056,8.2149,14475.0],["1999-04-05",8.306,8.3424,8.2331,8.2331,17137.0],["1999-04-06",8.1967,8.1967,8.1238,8.142,21462.0],["1999-04-07",8.1056,8.1056,8.051,8.0874,4991.0],["1999-04-08",8.0874,8.1785,8.0874,8.1603,18634.0],["1999-04-09",8.1603,8.2878,8.1603,8.2695,57566.0],["1999-04-12",8.2878,8.5063,8.2878,8.4699,37102.0],["1999-04-13",8.5063,8.652,8.4517,8.4517,37767.0],["1999-04-14",8.4699,8.6521,8.4153,8.6156,19965.0],["1999-04-15",8.652,8.6885,8.561,8.6885,34107.0],["1999-04-16",8.7067,8.7067,8.561,8.561,56235.0],["1999-04-19",8.5974,8.6156,8.5063,8.5245,85184.0],["1999-04-20",8.5245,8.5245,8.4881,8.4881,2496.0],["1999-04-21",8.4881,8.5974,8.4699,8.5792,38599.0],["1999-04-22",8.561,8.561,8.4517,8.4881,50245.0],["1999-04-23",8.4517,8.5974,8.3424,8.4881,82688.0],["1999-04-26",8.4517,8.5245,8.4153,8.4881,40762.0],["1999-04-27",8.4517,8.561,8.4517,8.4517,73538.0],["1999-04-28",8.4153,8.4881,8.4153,8.4517,18468.0],["1999-04-29",8.4517,8.4517,8.3788,8.3788,4326.0],["1999-04-30",8.3424,8.397,8.2878,8.397,20464.0],["1999-05-03",8.4153,8.4153,8.3788,8.4153,7653.0],["1999-05-04",8.4517,8.4517,8.3788,8.3788,38765.0],["1999-05-05",8.3788,8.4335,8.3242,8.3788,20464.0],["1999-05-06",8.4153,8.4335,8.3788,8.397,23126.0],["1999-05-07",8.3606,8.4335,8.306,8.3606,66051.0],["1999-05-10",8.397,8.397,8.1603,8.1603,11646.0],["1999-05-11",8.1967,8.3242,8.1785,8.2878,21795.0],["1999-05-12",8.2513,8.2695,8.1785,8.1785,28949.0],["1999-05-13",8.1785,8.2878,8.1785,8.2695,16804.0],["1999-05-14",8.2695,8.306,8.2695,8.2878,20298.0],["1999-05-17",8.2695,8.2695,8.2513,8.2513,20464.0],["1999-05-18",8.2878,8.2878,8.2513,8.2878,21296.0],["1999-05-19",8.306,8.306,8.2695,8.2878,3660.0],["1999-05-20",8.2878,8.306,8.2695,8.306,10482.0],["1999-05-21",8.3242,8.4335,8.1603,8.1603,31279.0],["1999-05-24",8.1785,8.1785,8.1238,8.142,31944.0],["1999-05-25",8.1602,8.1602,8.1238,8.1238,26454.0],["1999-05-26",8.0874,8.0874,7.8688,7.8688,15972.0],["1999-05-27",7.8688,7.9052,7.7231,7.7231,35272.0],["1999-05-28",7.7231,7.7959,7.6867,7.7231,26287.0],["1999-06-01",7.7049,7.7959,7.6593,7.7231,44089.0],["1999-06-02",7.7595,7.7595,7.632,7.632,6322.0],["1999-06-03",7.6685,7.6685,7.5045,7.5227,16471.0],["1999-06-04",7.5045,7.5774,7.4499,7.4499,60727.0],["1999-06-07",7.4317,7.4317,7.377,7.3952,53074.0],["1999-06-08",7.377,7.4134,7.377,7.3952,10814.0],["1999-06-09",7.4317,7.4499,7.3952,7.4499,16804.0],["1999-06-10",7.4317,7.4317,7.377,7.3952,5324.0],["1999-06-11",7.4317,7.4499,7.2859,7.3588,20298.0],["1999-06-14",7.3042,7.4134,7.3042,7.3588,27785.0],["1999-06-15",7.3588,7.3588,7.3224,7.3224,22461.0],["1999-06-16",7.3042,7.3588,7.3042,7.3588,6988.0],["1999-06-17",7.3952,7.4317,7.3588,7.4134,11979.0],["1999-06-18",7.4863,7.4863,7.3224,7.3588,23792.0],["1999-06-21",7.3224,7.3224,7.2677,7.2859,41760.0],["1999-06-22",7.3042,7.3042,7.2677,7.2859,9151.0],["1999-06-23",7.2677,7.2859,7.2677,7.2859,14974.0],["1999-06-24",7.3224,7.3952,7.2859,7.2859,11646.0],["1999-06-25",7.3224,7.3224,7.2131,7.2131,21130.0],["1999-06-28",7.2387,7.2387,7.2021,7.2387,15140.0],["1999-06-29",7.2387,7.2387,7.1105,7.1105,14974.0],["1999-06-30",7.1471,7.1838,7.0738,7.0738,20963.0],["1999-07-01",7.0738,7.0738,6.689,6.7806,59063.0],["1999-07-02",6.7073,7.0738,6.7073,7.0555,47251.0],["1999-07-06",7.0738,7.0921,6.9272,6.9272,19300.0],["1999-07-07",6.9272,6.9272,6.634,6.8539,72706.0],["1999-07-08",6.8172,6.9455,6.8172,6.9272,11314.0],["1999-07-09",6.9638,7.0371,6.8905,7.0371,26786.0],["1999-07-12",7.0005,7.1471,6.9822,7.1471,24956.0],["1999-07-13",7.1288,7.2571,7.0738,7.1471,22294.0],["1999-07-14",7.1471,7.2021,7.0555,7.2021,56235.0],["1999-07-15",7.2387,7.312,7.1838,7.312,40263.0],["1999-07-16",7.3487,7.4586,7.3304,7.4586,28783.0],["1999-07-19",7.6236,8.1367,7.6236,8.1367,48082.0],["1999-07-20",8.1917,8.4666,8.1367,8.21,90009.0],["1999-07-21",8.1917,8.21,7.9168,8.0267,40928.0],["1999-07-22",8.0817,8.1184,7.7519,7.7519,36270.0],["1999-07-23",7.7519,7.8068,7.7519,7.7702,22960.0],["1999-07-26",7.8068,7.8068,7.6236,7.6236,11646.0],["1999-07-27",7.6236,7.6236,7.5136,7.5319,9317.0],["1999-07-28",7.5136,7.5136,7.477,7.5136,1997.0],["1999-07-29",7.4037,7.4037,7.1654,7.2937,19300.0],["1999-07-30",7.2571,7.2754,7.2204,7.2754,12478.0],["1999-08-02",7.2571,7.367,7.1838,7.2204,28949.0],["1999-08-03",7.2204,7.2387,7.2021,7.2387,4159.0],["1999-08-04",7.2021,7.2021,7.1838,7.1838,2828.0],["1999-08-05",7.1838,7.2021,7.0738,7.0738,31944.0],["1999-08-06",7.0371,7.0371,6.8905,6.8905,21629.0],["1999-08-09",6.8356,6.8356,6.4874,6.5973,41427.0],["1999-08-10",6.5607,6.5607,6.0109,6.0475,124781.0],["1999-08-11",6.0842,6.2491,6.0659,6.1758,36603.0],["1999-08-12",6.2125,6.2125,6.1575,6.1942,12478.0],["1999-08-13",6.2125,6.469,6.2125,6.469,20131.0],["1999-08-16",6.524,6.6157,6.524,6.5424,17969.0],["1999-08-17",6.579,6.5973,6.5607,6.579,5158.0],["1999-08-18",6.579,6.6706,6.579,6.6706,5990.0],["1999-08-19",6.7073,6.9455,6.6706,6.9455,13809.0],["1999-08-20",6.9822,7.0921,6.9822,7.0738,6156.0],["1999-08-23",7.0555,7.0921,7.0555,7.0738,4326.0],["1999-08-24",7.0371,7.2204,7.0371,7.2021,11979.0],["1999-08-25",7.1471,7.1838,7.0371,7.1838,31279.0],["1999-08-26",7.2387,7.2387,7.1838,7.1838,13476.0],["1999-08-27",7.2021,7.2021,7.1105,7.1105,6655.0],["1999-08-30",7.0738,7.1105,7.0005,7.0188,15806.0],["1999-08-31",7.0188,7.0188,6.9272,6.9272,13476.0],["1999-09-01",6.9638,7.0371,6.9638,7.0188,5158.0],["1999-09-02",7.0371,7.1105,7.0188,7.0188,26953.0],["1999-09-03",6.9638,7.1471,6.9638,7.1471,25289.0],["1999-09-07",7.1471,7.1654,7.0738,7.0738,12811.0],["1999-09-08",7.0921,7.1105,7.0372,7.0738,13976.0],["1999-09-09",7.0921,7.1471,7.0738,7.0921,5823.0],["1999-09-10",7.0555,7.1105,7.0371,7.1105,11813.0],["1999-09-13",7.0738,7.1654,7.0555,7.0555,6322.0],["1999-09-14",7.0555,7.0555,6.9272,7.0005,21629.0],["1999-09-15",7.0005,7.0188,6.9272,6.9455,12811.0],["1999-09-16",6.9272,6.9455,6.9272,6.9272,15307.0],["1999-09-17",6.9272,6.9272,6.8539,6.8905,17636.0],["1999-09-20",6.8722,6.8722,6.8356,6.8539,12977.0],["1999-09-21",6.8539,6.8722,6.8356,6.8539,10648.0],["1999-09-22",6.8172,6.8356,6.7989,6.8172,15473.0],["1999-09-23",6.7989,6.7989,6.7256,6.7256,9983.0],["1999-09-24",6.7073,6.7073,6.5973,6.634,6322.0],["1999-09-27",6.634,6.6706,6.5973,6.5973,5657.0],["1999-09-28",6.6232,6.7338,6.6232,6.7154,10814.0],["1999-09-29",6.7338,6.7707,6.7154,6.7523,8485.0],["1999-09-30",6.7892,6.7892,6.697,6.7892,16471.0],["1999-10-01",6.7154,6.7708,6.697,6.7339,6156.0],["1999-10-04",6.697,6.697,6.6601,6.6785,7154.0],["1999-10-05",6.6601,6.863,6.6601,6.8261,16471.0],["1999-10-06",6.8261,6.8814,6.7892,6.8261,11147.0],["1999-10-07",6.8076,6.8076,6.7707,6.7892,7820.0],["1999-10-08",6.7523,6.8261,6.7339,6.7339,9983.0],["1999-10-11",6.7154,6.7154,6.6785,6.6785,4326.0],["1999-10-12",6.697,6.697,6.6785,6.6785,8319.0],["1999-10-13",6.697,6.697,6.5863,6.5863,6156.0],["1999-10-14",6.5863,6.6047,6.5678,6.5678,22461.0],["1999-10-15",6.5863,6.6601,6.5863,6.6416,8818.0],["1999-10-18",6.6785,6.7707,6.6785,6.7707,11979.0],["1999-10-19",6.7523,6.7708,6.6047,6.6232,16305.0],["1999-10-20",6.6416,6.6601,6.6416,6.6601,16305.0],["1999-10-21",6.6601,6.697,6.6232,6.6601,6821.0],["1999-10-22",6.6047,6.6601,6.5309,6.5494,14475.0],["1999-10-25",6.5678,6.5678,6.5125,6.5494,4159.0],["1999-10-26",6.5678,6.5863,6.125,6.1988,26121.0],["1999-10-27",6.1988,6.2911,6.125,6.2542,29781.0],["1999-10-28",6.2726,6.4018,6.2726,6.4018,8319.0],["1999-10-29",6.4387,6.7338,6.4387,6.6785,21462.0],["1999-11-01",6.697,6.9183,6.697,6.9183,92837.0],["1999-11-02",6.9552,7.0475,6.9368,6.9368,13310.0],["1999-11-03",6.9368,6.9552,6.9183,6.9552,15639.0],["1999-11-04",6.9368,6.9737,6.9368,6.9737,3993.0],["1999-11-05",6.9183,6.9368,6.9183,6.9183,2329.0],["1999-11-08",6.8814,6.9183,6.863,6.8999,2828.0],["1999-11-09",6.8814,6.9183,6.863,6.8999,9483.0],["1999-11-10",6.8999,6.9183,6.863,6.863,8319.0],["1999-11-11",6.8261,6.8261,6.7523,6.7523,3827.0],["1999-11-12",6.7338,6.7338,6.7154,6.7154,3827.0],["1999-11-15",6.7154,6.7523,6.6601,6.7523,13310.0],["1999-11-16",6.7339,6.8076,6.7339,6.7707,5158.0],["1999-11-17",6.7154,6.7523,6.6969,6.7523,2995.0],["1999-11-18",6.7892,6.8445,6.7892,6.8076,11813.0],["1999-11-19",6.8445,6.8445,6.7339,6.7339,6322.0],["1999-11-22",6.6785,6.7707,6.6785,6.6785,8652.0],["1999-11-23",6.6416,6.7154,6.5678,6.5678,6821.0],["1999-11-24",6.5678,6.7707,6.5309,6.7707,14641.0],["1999-11-26",6.7338,6.7338,6.6601,6.6601,2496.0],["1999-11-29",6.6047,6.6232,6.4571,6.4756,23293.0],["1999-11-30",6.4387,6.6232,6.4387,6.6232,9317.0],["1999-12-01",6.6416,6.6416,6.3464,6.3464,10315.0],["1999-12-02",6.3464,6.5125,6.3464,6.4387,20631.0],["1999-12-03",6.4571,6.494,6.3095,6.3095,9983.0],["1999-12-06",6.2357,6.2726,6.1435,6.2173,30946.0],["1999-12-07",6.1988,6.1988,6.0512,6.1804,26953.0],["1999-12-08",6.1435,6.1988,6.0512,6.1619,35771.0],["1999-12-09",6.0881,6.125,6.0143,6.0697,24291.0],["1999-12-10",6.1066,6.1066,5.8114,5.8114,17137.0],["1999-12-13",5.8299,5.9774,5.8299,5.9774,15307.0],["1999-12-14",5.9774,6.1619,5.9221,6.0881,11813.0],["1999-12-15",6.0697,6.0697,5.9036,5.959,22461.0],["1999-12-16",5.959,6.0328,5.9405,6.0328,2662.0],["1999-12-17",6.0328,6.1619,6.0328,6.1066,16804.0],["1999-12-20",6.1435,6.4571,6.1066,6.4571,20298.0],["1999-12-21",6.494,6.494,6.4018,6.4387,14974.0],["1999-12-22",6.4387,6.494,6.3464,6.3833,25788.0],["1999-12-23",6.3833,6.4018,6.2173,6.2173,21296.0],["1999-12-27",6.1988,6.2542,5.9959,5.9959,17469.0],["1999-12-28",5.9847,6.152,5.9847,6.0591,48249.0],["1999-12-29",6.0219,6.2821,6.0219,6.2821,24790.0],["1999-12-30",6.2821,6.4866,6.2821,6.4308,52575.0],["1999-12-31",6.3936,6.6167,6.3936,6.5609,10315.0],["2000-01-03",6.5052,6.5795,6.4308,6.5795,11979.0],["2000-01-04",6.5609,6.5609,6.4866,6.4866,4159.0],["2000-01-05",6.5237,6.5237,6.4308,6.468,7986.0],["2000-01-06",6.4308,6.4308,6.2264,6.2264,12645.0],["2000-01-07",6.2264,6.2635,6.2264,6.2449,1165.0],["2000-01-10",6.2078,6.2078,5.9476,5.9662,12312.0],["2000-01-11",5.9476,5.9476,5.7617,5.7617,10149.0],["2000-01-12",5.7989,5.9476,5.7059,5.9476,18135.0],["2000-01-13",5.9847,6.0219,5.9476,5.9847,38433.0],["2000-01-14",5.9662,6.0033,5.9476,6.0033,12811.0],["2000-01-18",5.9847,6.0591,5.9847,6.0405,11646.0],["2000-01-19",6.1148,6.2449,6.1148,6.2449,21296.0],["2000-01-20",6.2821,6.3936,6.2821,6.3565,28117.0],["2000-01-21",6.3936,6.3936,6.2449,6.2635,22793.0],["2000-01-24",6.2635,6.2635,6.2449,6.2449,20298.0],["2000-01-25",6.2821,6.2821,6.2078,6.2635,17802.0],["2000-01-26",6.2449,6.3193,6.1334,6.1334,43091.0],["2000-01-27",6.0963,6.1334,6.0405,6.0405,12645.0],["2000-01-28",6.0591,6.1334,6.0405,6.0405,5158.0],["2000-01-31",6.0405,6.0405,5.8732,5.9847,19965.0],["2000-02-01",5.9662,5.9662,5.8732,5.8732,175858.0],["2000-02-02",5.8175,5.8918,5.8175,5.8918,101655.0],["2000-02-03",5.929,6.0219,5.929,6.0219,17469.0],["2000-02-04",5.9847,6.3751,5.9847,6.3751,43424.0],["2000-02-07",6.3751,6.7654,6.3379,6.7654,44755.0],["2000-02-08",6.8397,7.7318,6.8397,7.1557,237916.0],["2000-02-09",7.1371,7.5831,7.0813,7.3229,173862.0],["2000-02-10",7.3787,7.546,7.0999,7.2486,87513.0],["2000-02-11",7.2486,7.2486,6.6724,6.6724,81357.0],["2000-02-14",6.7096,6.7096,6.3936,6.468,22627.0],["2000-02-15",6.4308,6.5052,6.2078,6.5052,39597.0],["2000-02-16",6.5052,6.5609,6.5052,6.5423,9983.0],["2000-02-17",6.5052,6.5423,6.152,6.152,17969.0],["2000-02-18",6.1706,6.1706,6.0963,6.0963,8652.0],["2000-02-22",6.0963,6.2449,6.0219,6.0219,18634.0],["2000-02-23",6.0591,6.0591,5.8361,5.8361,31112.0],["2000-02-24",5.8361,5.8732,5.6688,5.706,66051.0],["2000-02-25",5.7245,5.7245,5.4086,5.4272,31445.0],["2000-02-28",5.4272,5.4272,5.3528,5.4272,6988.0],["2000-02-29",5.5015,5.6502,5.4643,5.6502,19799.0],["2000-03-01",5.7245,6.0219,5.7245,5.9476,51077.0],["2000-03-02",5.9104,5.9662,5.7989,5.9662,13976.0],["2000-03-03",5.9476,5.9476,5.8732,5.8732,11646.0],["2000-03-06",5.8918,5.9476,5.7989,5.7989,6988.0],["2000-03-07",5.7803,5.8175,5.5758,5.613,22294.0],["2000-03-08",5.5573,5.5573,5.4272,5.4457,16638.0],["2000-03-09",5.4457,5.4829,5.4086,5.4457,27785.0],["2000-03-10",5.4086,5.613,5.39,5.5015,13976.0],["2000-03-13",5.5015,5.5015,5.4643,5.4643,1997.0],["2000-03-14",5.5015,5.5387,5.5015,5.5201,13144.0],["2000-03-15",5.5015,5.5015,5.4643,5.4829,4159.0],["2000-03-16",5.4643,5.5387,5.2785,5.5015,32610.0],["2000-03-17",5.5015,5.5015,5.4457,5.4457,11646.0],["2000-03-20",5.4457,5.5944,5.4457,5.5201,15307.0],["2000-03-21",5.5015,5.5201,5.4457,5.5201,9816.0],["2000-03-22",5.5201,5.5201,5.5015,5.5201,1165.0],["2000-03-23",5.4829,5.5387,5.4829,5.5387,18301.0],["2000-03-24",5.5201,5.5944,5.5201,5.5573,9483.0],["2000-03-27",5.5758,5.6316,5.5573,5.6316,10482.0],["2000-03-28",5.6766,5.6766,5.5642,5.6204,14142.0],["2000-03-29",5.6204,5.6766,5.5829,5.6578,20631.0],["2000-03-30",5.6766,5.6953,5.6766,5.6953,8319.0],["2000-03-31",5.6578,5.6953,5.6578,5.6953,13643.0],["2000-04-03",5.6766,5.6766,5.6578,5.6766,1497.0],["2000-04-04",5.6766,5.714,5.6578,5.6766,13476.0],["2000-04-05",5.6578,5.6578,5.6204,5.6391,14807.0],["2000-04-06",5.6391,5.6766,5.5829,5.6766,21795.0],["2000-04-07",5.6391,5.789,5.6391,5.714,46252.0],["2000-04-10",5.6953,5.7328,5.6953,5.6953,15806.0],["2000-04-11",5.6953,5.6953,5.5454,5.5454,24124.0],["2000-04-12",5.5454,5.5829,5.508,5.508,2828.0],["2000-04-13",5.4705,5.508,5.3393,5.4143,12145.0],["2000-04-14",5.3768,5.3768,5.1333,5.1333,36270.0],["2000-04-17",5.1707,5.2082,4.9647,5.0209,24457.0],["2000-04-18",5.0958,5.0958,4.9647,4.9647,30946.0],["2000-04-19",4.9834,5.0209,4.9647,5.0021,28450.0],["2000-04-20",5.0209,5.0958,4.9647,5.0958,45920.0],["2000-04-24",5.0396,5.0583,5.0209,5.0396,6489.0],["2000-04-25",5.0771,5.2082,5.0771,5.2082,10814.0],["2000-04-26",5.1895,5.3581,5.1895,5.2831,30779.0],["2000-04-27",5.2457,5.2831,5.1895,5.2831,9317.0],["2000-04-28",5.2644,5.2644,5.0958,5.0958,30946.0],["2000-05-01",5.0958,5.1333,4.9459,4.9459,56734.0],["2000-05-02",4.9459,4.9459,4.9085,4.9085,38433.0],["2000-05-03",4.9085,4.9085,4.7773,4.8148,78196.0],["2000-05-04",4.8148,4.8148,4.7773,4.796,4492.0],["2000-05-05",4.796,4.796,4.7773,4.796,24956.0],["2000-05-08",4.7773,4.7773,4.7024,4.7586,38433.0],["2000-05-09",4.796,4.796,4.7211,4.7586,5657.0],["2000-05-10",4.7211,4.7211,4.515,4.5338,62723.0],["2000-05-11",4.5712,4.59,4.5338,4.59,17802.0],["2000-05-12",4.59,4.59,4.5338,4.5712,6655.0],["2000-05-15",4.5338,4.5338,4.3651,4.4588,44589.0],["2000-05-16",4.4963,4.5338,4.4776,4.4963,9317.0],["2000-05-17",4.5338,4.5338,4.4588,4.4963,19300.0],["2000-05-18",4.4963,4.5338,4.4588,4.5338,7321.0],["2000-05-19",4.515,4.515,4.4026,4.4588,6821.0],["2000-05-22",4.4963,4.4963,4.3651,4.4214,22461.0],["2000-05-23",4.3839,4.3839,4.3089,4.3089,74037.0],["2000-05-24",4.2715,4.4963,4.234,4.2902,82356.0],["2000-05-25",4.2902,4.3277,4.1965,4.234,18634.0],["2000-05-26",4.1965,4.1965,4.0092,4.1965,70377.0],["2000-05-30",4.1965,4.3277,4.1965,4.2715,9317.0],["2000-05-31",4.2715,4.2715,4.1591,4.1591,15972.0],["2000-06-01",4.1965,4.1965,4.1216,4.1216,6821.0],["2000-06-02",4.1591,4.1965,4.1591,4.1965,35604.0],["2000-06-05",4.1965,4.1965,4.1216,4.1216,42093.0],["2000-06-06",4.1216,4.1216,4.1029,4.1029,20464.0],["2000-06-07",4.1216,4.1216,4.0841,4.0841,32776.0],["2000-06-08",4.1029,4.1029,4.0841,4.0841,3161.0],["2000-06-09",4.1029,4.1216,4.0841,4.1216,14142.0],["2000-06-12",4.1029,4.1029,4.0841,4.1029,5823.0],["2000-06-13",4.1403,4.3277,4.1403,4.3277,24291.0],["2000-06-14",4.3089,4.3089,4.2527,4.2715,4326.0],["2000-06-15",4.2527,4.2527,4.2153,4.2153,7154.0],["2000-06-16",4.234,4.234,4.1778,4.1778,33109.0],["2000-06-19",4.1778,4.1965,4.1591,4.1778,21629.0],["2000-06-20",4.1965,4.1965,4.1591,4.1591,22128.0],["2000-06-21",4.1778,4.1778,4.1591,4.1591,26786.0],["2000-06-22",4.1216,4.1216,3.9717,4.0467,103818.0],["2000-06-23",4.0841,4.1029,3.953,4.0467,69711.0],["2000-06-26",4.056,4.0841,4.0467,4.0654,9650.0],["2000-06-27",4.1029,4.1216,4.0467,4.0654,30779.0],["2000-06-28",4.054,4.073,4.0351,4.073,4326.0],["2000-06-29",4.1109,4.1677,4.1109,4.1677,4991.0],["2000-06-30",4.1866,4.3761,4.1298,4.3761,37102.0],["2000-07-03",4.3761,4.395,4.3571,4.395,9816.0],["2000-07-05",4.3192,4.3192,4.2056,4.2435,22960.0],["2000-07-06",4.2245,4.2435,4.2245,4.2435,3827.0],["2000-07-07",4.2245,4.2245,4.054,4.073,18967.0],["2000-07-10",4.0919,4.1677,4.0919,4.1487,19133.0],["2000-07-11",4.1677,4.2245,4.1488,4.1677,13310.0],["2000-07-12",4.1298,4.1487,4.1109,4.1487,11979.0],["2000-07-13",4.1298,4.1298,3.9404,4.054,31445.0],["2000-07-14",4.0919,4.0919,3.9593,4.073,46419.0],["2000-07-17",4.1677,4.2435,4.1677,4.2056,11480.0],["2000-07-18",4.2245,4.2245,4.2245,4.2245,333.0],["2000-07-19",4.2056,4.2056,4.2056,4.2056,2163.0],["2000-07-20",4.2245,4.2245,4.1677,4.2056,11147.0],["2000-07-21",4.2435,4.2435,4.0919,4.0919,3660.0],["2000-07-24",4.0919,4.0919,4.0161,4.0161,4991.0],["2000-07-25",4.054,4.0919,4.0161,4.054,62723.0],["2000-07-26",4.054,4.054,4.054,4.054,166.0],["2000-07-27",4.0351,4.0351,3.9593,3.9593,2828.0],["2000-07-28",3.9972,4.0161,3.9214,3.9404,62890.0],["2000-07-31",3.9404,3.9404,3.8078,3.8267,26620.0],["2000-08-01",3.8267,3.8646,3.7509,3.7509,24956.0],["2000-08-02",3.7888,3.7888,3.6373,3.7699,52741.0],["2000-08-03",3.732,3.7509,3.6751,3.6751,17469.0],["2000-08-04",3.713,3.713,3.6373,3.6751,52408.0],["2000-08-07",3.6751,3.7509,3.6751,3.713,6322.0],["2000-08-08",3.713,3.8078,3.713,3.8078,13809.0],["2000-08-09",3.8267,3.8456,3.7888,3.8456,23126.0],["2000-08-10",3.8646,3.8646,3.7888,3.8456,29448.0],["2000-08-11",3.8835,3.8835,3.8078,3.8646,10149.0],["2000-08-14",3.9025,3.9404,3.9025,3.9404,9317.0],["2000-08-15",3.9404,4.0161,3.9404,4.0161,19133.0],["2000-08-16",4.054,4.054,3.9972,4.0161,7653.0],["2000-08-17",4.0161,4.0161,3.8078,3.8835,37767.0],["2000-08-18",3.8835,3.8835,3.6373,3.8646,202478.0],["2000-08-21",3.9025,3.9404,3.8646,3.9025,24624.0],["2000-08-22",3.8835,3.8835,3.8267,3.8267,8984.0],["2000-08-23",3.8646,3.9214,3.8646,3.9025,63223.0],["2000-08-24",3.9214,3.9214,3.9025,3.9025,10482.0],["2000-08-25",3.9214,3.9214,3.9025,3.9214,12478.0],["2000-08-28",3.9404,3.9404,3.8646,3.9214,40429.0],["2000-08-29",3.9404,3.9404,3.9025,3.9025,24124.0],["2000-08-30",3.9404,3.9972,3.9025,3.9593,48249.0],["2000-08-31",3.9404,3.9783,3.9404,3.9783,11813.0],["2000-09-01",3.9972,3.9972,3.9404,3.9593,14641.0],["2000-09-05",3.9404,3.9593,3.9025,3.9593,15972.0],["2000-09-06",3.9404,3.9404,3.9214,3.9214,21629.0],["2000-09-07",3.9214,3.9404,3.9214,3.9404,13144.0],["2000-09-08",3.9404,3.9404,3.9404,3.9404,8984.0],["2000-09-11",3.9404,3.9404,3.9025,3.9025,32942.0],["2000-09-12",3.9025,3.9404,3.8835,3.9214,21462.0],["2000-09-13",3.8835,3.8835,3.7888,3.7888,23126.0],["2000-09-14",3.8267,3.8267,3.7699,3.7699,4825.0],["2000-09-15",3.732,3.732,3.6941,3.6941,21462.0],["2000-09-18",3.6562,3.6941,3.6562,3.6751,14142.0],["2000-09-19",3.6562,3.6562,3.6183,3.6373,50412.0],["2000-09-20",3.6373,3.6373,3.6183,3.6183,20298.0],["2000-09-21",3.6183,3.6183,3.5615,3.5615,20963.0],["2000-09-22",3.5425,3.6373,3.5425,3.6373,18301.0],["2000-09-25",3.6562,4.0161,3.6562,4.0161,29448.0],["2000-09-26",4.0161,4.1298,4.0161,4.0161,10981.0],["2000-09-27",4.0046,4.1388,4.0046,4.1388,15806.0],["2000-09-28",4.2537,4.2537,4.1963,4.1963,8652.0],["2000-09-29",4.2154,4.7519,4.1963,4.7519,105981.0],["2000-10-02",4.7711,4.7711,4.5986,4.6178,23126.0],["2000-10-03",4.5795,4.5795,4.2537,4.2537,23126.0],["2000-10-04",4.2537,4.3495,4.2537,4.3304,5324.0],["2000-10-05",4.3687,4.5028,4.3687,4.4837,22960.0],["2000-10-06",4.4454,4.4837,4.407,4.4454,10149.0],["2000-10-09",4.407,4.407,4.2921,4.2921,7820.0],["2000-10-10",4.2729,4.2729,4.2346,4.2346,6988.0],["2000-10-11",4.2537,4.2537,4.1005,4.1005,4825.0],["2000-10-12",4.1388,4.2154,3.9472,3.9472,18301.0],["2000-10-13",3.9472,4.043,3.928,4.0046,14142.0],["2000-10-16",4.0046,4.0238,3.9088,4.0238,16970.0],["2000-10-17",4.0621,4.0621,3.928,3.9472,15307.0],["2000-10-18",3.9472,3.9663,3.928,3.9663,2662.0],["2000-10-19",3.9855,4.0046,3.928,3.9855,12645.0],["2000-10-20",4.0046,4.0046,3.9663,3.9663,2163.0],["2000-10-23",3.9855,3.9855,3.9472,3.9663,5657.0],["2000-10-24",3.9472,3.9472,3.928,3.928,3993.0],["2000-10-25",3.9088,3.9088,3.7747,3.7747,36270.0],["2000-10-26",3.7747,3.7747,3.7172,3.7172,3328.0],["2000-10-27",3.7364,3.7364,3.6406,3.6406,13809.0],["2000-10-30",3.6406,3.6789,3.6023,3.6789,26287.0],["2000-10-31",3.6981,3.7556,3.6981,3.7556,11813.0],["2000-11-01",3.7172,3.7172,3.6789,3.6789,1331.0],["2000-11-02",3.6789,3.6789,3.6406,3.6406,4159.0],["2000-11-03",3.6597,3.6981,3.6406,3.6981,1830.0],["2000-11-06",3.6789,3.6789,3.5639,3.6023,9483.0],["2000-11-07",3.6023,3.6023,3.5639,3.6023,3827.0],["2000-11-08",3.6214,3.6406,3.5639,3.5639,7487.0],["2000-11-09",3.5448,3.5831,3.5448,3.5639,3161.0],["2000-11-10",3.5256,3.5256,3.5256,3.5256,1997.0],["2000-11-13",3.5256,3.5256,3.4107,3.4681,50079.0],["2000-11-14",3.5065,3.5256,3.4681,3.4681,25123.0],["2000-11-15",3.4298,3.449,3.3915,3.449,22461.0],["2000-11-16",3.4873,3.4873,3.449,3.4681,23958.0],["2000-11-17",3.5065,3.5065,3.449,3.4681,21130.0],["2000-11-20",3.449,3.449,3.4298,3.4298,3993.0],["2000-11-21",3.449,3.449,3.4107,3.4107,1830.0],["2000-11-22",3.3723,3.5256,3.3723,3.5256,7487.0],["2000-11-24",3.5256,3.5639,3.5256,3.5639,3827.0],["2000-11-27",3.5256,3.5256,3.3723,3.3723,14974.0],["2000-11-28",3.3532,3.449,3.2957,3.4107,29448.0],["2000-11-29",3.3915,3.4107,3.334,3.4107,45420.0],["2000-11-30",3.4107,3.4107,3.3723,3.3915,8319.0],["2000-12-01",3.3723,3.4298,3.3723,3.4107,15639.0],["2000-12-04",3.4298,3.5065,3.4298,3.5065,7321.0],["2000-12-05",3.4873,3.6214,3.4107,3.6214,30779.0],["2000-12-06",3.6406,3.6406,3.6214,3.6214,4659.0],["2000-12-07",3.5831,3.5831,3.3723,3.3723,28450.0],["2000-12-08",3.4107,3.6023,3.4107,3.6023,24956.0],["2000-12-11",3.6406,3.7747,3.6406,3.7747,22793.0],["2000-12-12",3.7364,3.7556,3.6406,3.7556,16804.0],["2000-12-13",3.7364,3.7939,3.6789,3.7172,18967.0],["2000-12-14",3.7556,3.8705,3.7556,3.8322,14641.0],["2000-12-15",3.7172,3.7172,3.6597,3.6597,18468.0],["2000-12-18",3.6789,3.6789,3.5639,3.6214,14974.0],["2000-12-19",3.6214,3.6789,3.6214,3.6789,5823.0],["2000-12-20",3.6789,3.6789,3.6023,3.6023,16638.0],["2000-12-21",3.5639,3.5831,3.449,3.449,13310.0],["2000-12-22",3.449,3.5831,3.449,3.5448,26121.0],["2000-12-26",3.5448,3.5831,3.4873,3.5256,17969.0],["2000-12-27",3.5528,3.7469,3.514,3.7469,34606.0],["2000-12-28",3.7469,3.8828,3.7275,3.8828,28949.0],["2000-12-29",3.8828,4.1935,3.8828,4.1352,36603.0],["2001-01-02",4.1158,4.1546,4.0964,4.0964,4825.0],["2001-01-03",4.1352,4.2517,4.1352,4.2323,17636.0],["2001-01-04",4.2323,4.3488,4.2129,4.31,34273.0],["2001-01-05",4.31,4.407,4.31,4.3682,16138.0],["2001-01-08",4.3779,4.4264,4.3682,4.3682,11813.0],["2001-01-09",4.407,4.4264,4.407,4.4264,7154.0],["2001-01-10",4.407,4.4847,4.1741,4.4847,29448.0],["2001-01-11",4.4653,4.5235,4.4653,4.5235,6821.0],["2001-01-12",4.5623,4.5818,4.5041,4.5429,18634.0],["2001-01-16",4.5818,4.6206,4.5818,4.6012,22627.0],["2001-01-17",4.64,4.64,4.3294,4.4264,77864.0],["2001-01-18",4.3876,4.407,4.31,4.3488,35604.0],["2001-01-19",4.3488,4.3488,4.3294,4.3488,1997.0],["2001-01-22",4.4847,4.4847,4.3488,4.3682,20797.0],["2001-01-23",4.3876,4.407,4.3876,4.407,5324.0],["2001-01-24",4.407,4.4653,4.407,4.4264,7154.0],["2001-01-25",4.4459,4.4459,4.3488,4.3488,34107.0],["2001-01-26",4.3488,4.5623,4.3488,4.5623,54405.0],["2001-01-29",4.5352,4.5662,4.442,4.5041,16804.0],["2001-01-30",4.5041,4.5258,4.473,4.4886,27618.0],["2001-01-31",4.473,4.473,4.3643,4.3798,16305.0],["2001-02-01",4.3674,4.3674,4.3022,4.3022,7154.0],["2001-02-02",4.3333,4.3705,4.3333,4.3488,18967.0],["2001-02-05",4.3705,4.4109,4.3488,4.3488,13643.0],["2001-02-06",4.3643,4.3643,4.3395,4.3395,1497.0],["2001-02-07",4.3488,4.4109,4.3488,4.4109,30613.0],["2001-02-08",4.3954,4.4264,4.3954,4.4202,9983.0],["2001-02-09",4.4047,4.4047,4.3488,4.3954,9983.0],["2001-02-12",4.3892,4.4295,4.3892,4.4109,7986.0],["2001-02-13",4.4109,4.4109,4.3643,4.3643,11813.0],["2001-02-14",4.3736,4.3736,4.3488,4.355,7986.0],["2001-02-15",4.3674,4.3798,4.3674,4.3798,1997.0],["2001-02-16",4.3798,4.3798,4.3643,4.3767,8152.0],["2001-02-20",4.3798,4.3798,4.3488,4.3488,5657.0],["2001-02-21",4.3333,4.3333,4.3177,4.3177,2163.0],["2001-02-22",4.3022,4.3488,4.3022,4.3177,125780.0],["2001-02-23",4.3022,4.3022,4.2556,4.2836,16138.0],["2001-02-26",4.2711,4.2991,4.2401,4.2991,4991.0],["2001-02-27",4.3177,4.3395,4.3177,4.3177,6156.0],["2001-02-28",4.3177,4.3426,4.3177,4.3426,13809.0],["2001-03-01",4.3333,4.3333,4.3053,4.3084,2329.0],["2001-03-02",4.3146,4.3457,4.2711,4.2867,16471.0],["2001-03-05",4.2711,4.2804,4.209,4.209,4659.0],["2001-03-06",4.1935,4.2183,4.0847,4.091,22461.0],["2001-03-07",4.1003,4.1935,4.1003,4.1748,22294.0],["2001-03-08",4.1935,4.2121,4.1935,4.209,6988.0],["2001-03-09",4.2028,4.2028,4.1624,4.1935,23958.0],["2001-03-12",4.1779,4.1935,4.1624,4.1624,11646.0],["2001-03-13",4.1469,4.1842,4.1313,4.1624,7986.0],["2001-03-14",4.1624,4.181,4.1624,4.1624,7487.0],["2001-03-15",4.1562,4.1717,4.1376,4.1438,2662.0],["2001-03-16",4.1624,4.1624,4.0972,4.0972,26121.0],["2001-03-19",4.0848,4.1282,4.0848,4.1282,5657.0],["2001-03-20",4.1313,4.1593,4.1003,4.1003,13809.0],["2001-03-21",4.1003,4.1127,4.1003,4.1003,9151.0],["2001-03-22",4.1003,4.1003,3.945,4.0692,56068.0],["2001-03-23",4.0848,4.0848,4.0692,4.0816,2496.0],["2001-03-26",4.0848,4.1531,4.0506,4.0506,9151.0],["2001-03-27",4.0506,4.0692,4.0382,4.0537,8485.0],["2001-03-28",4.0505,4.0757,4.0066,4.0066,43424.0],["2001-03-29",4.0066,4.0694,4.0003,4.0066,11813.0],["2001-03-30",4.038,4.1951,4.038,4.1951,23293.0],["2001-04-02",4.1857,4.1857,4.148,4.148,5158.0],["2001-04-03",4.1417,4.1417,4.0788,4.0788,2828.0],["2001-04-04",4.0537,4.0694,4.038,4.038,5324.0],["2001-04-05",4.0537,4.2108,4.0537,4.2108,40762.0],["2001-04-06",4.1982,4.1982,4.1605,4.1605,2163.0],["2001-04-09",4.1605,4.2108,4.1605,4.2108,7321.0],["2001-04-10",4.3208,4.6822,4.3208,4.6193,97995.0],["2001-04-11",4.6507,4.6507,4.5093,4.5565,31112.0],["2001-04-12",4.5722,4.6665,4.5722,4.657,7321.0],["2001-04-16",4.6884,4.6979,4.635,4.6507,11480.0],["2001-04-17",4.6822,4.6822,4.6193,4.6287,12811.0],["2001-04-18",4.6382,4.8079,4.6382,4.7764,25622.0],["2001-04-19",4.745,4.7482,4.6665,4.7387,19300.0],["2001-04-20",4.7136,4.7136,4.6162,4.7073,16970.0],["2001-04-23",4.6822,4.6822,4.679,4.679,8152.0],["2001-04-24",4.6822,4.7136,4.6067,4.6067,14142.0],["2001-04-25",4.5973,4.7356,4.5973,4.7293,22294.0],["2001-04-26",4.7293,4.7387,4.723,4.7387,3328.0],["2001-04-27",4.7419,4.7419,4.7073,4.7073,2329.0],["2001-04-30",4.6822,4.6822,4.6665,4.6822,2496.0],["2001-05-01",4.7073,4.7544,4.6665,4.745,11813.0],["2001-05-02",4.7136,4.767,4.6947,4.7042,29781.0],["2001-05-03",4.6885,4.6885,4.5879,4.6287,11480.0],["2001-05-04",4.6507,4.6979,4.5722,4.6822,16970.0],["2001-05-07",4.6979,4.6979,4.5565,4.5565,29448.0],["2001-05-08",4.5565,4.6256,4.5565,4.6225,24457.0],["2001-05-09",4.635,4.6507,4.635,4.6507,2496.0],["2001-05-10",4.679,4.745,4.679,4.7199,40762.0],["2001-05-11",4.7199,4.7922,4.7136,4.7136,17969.0],["2001-05-14",4.7136,4.7922,4.7136,4.7922,16305.0],["2001-05-15",4.7607,4.7764,4.7136,4.7607,17636.0],["2001-05-16",4.7576,4.7607,4.7293,4.7482,12145.0],["2001-05-17",4.6979,4.7293,4.6979,4.7136,8984.0],["2001-05-18",4.7136,4.745,4.7136,4.745,13809.0],["2001-05-21",4.7262,4.745,4.7136,4.745,4326.0],["2001-05-22",4.7419,4.745,4.6507,4.7356,30280.0],["2001-05-23",4.7356,4.745,4.7136,4.7199,22128.0],["2001-05-24",4.7136,4.7136,4.6822,4.7136,18468.0],["2001-05-25",4.7136,4.7136,4.6822,4.6822,4326.0],["2001-05-29",4.6822,4.6979,4.6507,4.6507,5990.0],["2001-05-30",4.6507,4.6665,4.635,4.635,10648.0],["2001-05-31",4.635,4.6979,4.635,4.6665,8984.0],["2001-06-01",4.6822,4.7576,4.6822,4.745,5990.0],["2001-06-04",4.7419,4.8141,4.7293,4.8047,19632.0],["2001-06-05",4.8141,4.9178,4.7922,4.8707,31112.0],["2001-06-06",4.8864,4.965,4.8487,4.965,20797.0],["2001-06-07",4.9807,5.0278,4.9744,5.0278,11979.0],["2001-06-08",4.9807,5.0593,4.9807,5.0435,6322.0],["2001-06-11",5.0687,5.075,5.0278,5.0593,10981.0],["2001-06-12",5.0593,5.2792,5.0593,5.2289,13144.0],["2001-06-13",5.2478,5.3421,5.2478,5.2792,4659.0],["2001-06-14",5.3106,5.3106,5.1881,5.2164,5324.0],["2001-06-15",5.185,5.3326,5.185,5.3326,15639.0],["2001-06-18",5.3421,5.3421,5.3138,5.3138,499.0],["2001-06-19",5.2792,5.3421,5.2792,5.3106,7487.0],["2001-06-20",5.3326,5.3892,5.3326,5.3735,36436.0],["2001-06-21",5.3892,5.4049,5.3421,5.3609,16970.0],["2001-06-22",5.3672,5.3672,5.3201,5.3264,12977.0],["2001-06-25",5.3106,5.3421,5.2792,5.2949,4825.0],["2001-06-26",5.3075,5.3578,5.3075,5.3578,10149.0],["2001-06-27",5.3578,5.4846,5.3578,5.4846,29116.0],["2001-06-28",5.4846,5.659,5.4846,5.659,14641.0],["2001-06-29",5.6748,6.0235,5.6748,6.0235,48582.0],["2001-07-02",6.0235,6.0331,5.7699,5.7699,13144.0],["2001-07-03",5.8175,5.8841,5.7858,5.8016,7154.0],["2001-07-05",5.7382,5.8333,5.5004,5.5353,28284.0],["2001-07-06",5.548,5.548,5.3261,5.3261,4659.0],["2001-07-09",5.3261,5.3895,5.2944,5.3895,6655.0],["2001-07-10",5.3895,5.4783,5.3895,5.4592,11813.0],["2001-07-11",5.4592,5.5797,5.4529,5.5638,5324.0],["2001-07-12",5.5797,6.0711,5.5797,6.0267,53074.0],["2001-07-13",6.0362,6.1821,6.0331,6.0869,20963.0],["2001-07-16",6.1028,6.1504,6.0235,6.0235,21962.0],["2001-07-17",6.0711,6.0711,5.8016,5.976,32277.0],["2001-07-18",5.9918,6.0235,5.865,5.865,4326.0],["2001-07-19",5.8904,5.9918,5.8492,5.9284,7653.0],["2001-07-20",5.9126,5.9918,5.9126,5.9918,4659.0],["2001-07-23",6.0235,6.0394,5.7699,5.7699,6489.0],["2001-07-24",5.7382,5.7382,5.6431,5.6938,8818.0],["2001-07-25",5.7065,5.865,5.6811,5.865,6655.0],["2001-07-26",5.8523,6.0235,5.8523,6.0235,46585.0],["2001-07-27",6.0965,6.1187,6.0235,6.0235,16970.0],["2001-07-30",6.0235,6.0552,5.865,5.9253,8984.0],["2001-07-31",5.9601,6.0552,5.6811,5.6811,9816.0],["2001-08-01",5.7033,5.9284,5.7033,5.865,16804.0],["2001-08-02",5.8809,5.8809,5.6748,5.7065,22793.0],["2001-08-03",5.7319,5.865,5.6748,5.8365,19799.0],["2001-08-06",5.8333,5.865,5.4751,5.4751,27618.0],["2001-08-07",5.4751,5.7224,5.4751,5.6748,28783.0],["2001-08-08",5.6748,5.7382,5.6431,5.6431,8152.0],["2001-08-09",5.6748,5.9348,5.6748,5.9348,26620.0],["2001-08-10",5.9918,6.1187,5.8967,6.1187,23958.0],["2001-08-13",6.2613,7.0349,6.2613,6.4991,173862.0],["2001-08-14",6.5688,6.8795,6.5688,6.721,109142.0],["2001-08-15",6.8003,6.9271,6.7052,6.7844,81524.0],["2001-08-16",6.7052,6.9271,6.6893,6.9271,84685.0],["2001-08-17",6.9588,6.9588,6.5308,6.5308,15806.0],["2001-08-20",6.4832,6.6418,6.3564,6.6418,20298.0],["2001-08-21",6.6576,6.6576,6.4991,6.4991,18468.0],["2001-08-22",6.4991,6.4991,6.404,6.4959,48415.0],["2001-08-23",6.4959,6.6576,6.2455,6.2455,75202.0],["2001-08-24",6.2455,6.6259,6.2169,6.6259,40263.0],["2001-08-27",6.5942,6.5942,6.3247,6.3247,26620.0],["2001-08-28",6.3247,6.3247,5.865,5.865,41095.0],["2001-08-29",5.8967,6.2772,5.8967,5.995,44921.0],["2001-08-30",6.0235,6.0235,5.8333,5.8333,6655.0],["2001-08-31",5.8333,6.3723,5.8333,6.1821,106480.0],["2001-09-04",6.2296,6.2296,6.0806,6.0806,21296.0],["2001-09-05",6.0806,6.3406,6.0806,6.3406,14475.0],["2001-09-06",6.4674,6.4674,6.1187,6.1187,26786.0],["2001-09-07",6.1187,6.2011,6.1187,6.1187,28450.0],["2001-09-10",6.1567,6.2455,6.1186,6.2455,14475.0],["2001-09-17",6.2772,6.3406,6.2772,6.2772,23792.0],["2001-09-18",6.3089,6.3406,6.2486,6.3406,22128.0],["2001-09-19",6.3406,6.3406,5.8967,6.0077,30447.0],["2001-09-20",6.0077,6.0077,5.8904,5.8904,6156.0],["2001-09-21",5.7858,5.865,5.4212,5.5321,36270.0],["2001-09-24",5.529,5.9284,5.4687,5.865,43757.0],["2001-09-25",5.8682,6.1662,5.7699,6.1218,33774.0],["2001-09-26",6.1666,6.3902,6.1666,6.2624,64720.0],["2001-09-27",6.2464,6.4381,6.2305,6.4062,28450.0],["2001-09-28",6.3902,6.5979,6.3583,6.4381,68713.0],["2001-10-01",6.4222,6.4222,6.2305,6.2784,6988.0],["2001-10-02",6.2784,6.3263,6.1186,6.3263,23625.0],["2001-10-03",6.3263,6.4701,6.3263,6.4701,31944.0],["2001-10-04",6.3966,6.4701,6.3583,6.3902,35604.0],["2001-10-05",6.3103,6.3902,6.2624,6.3902,22960.0],["2001-10-08",6.3902,6.3902,6.2848,6.2848,8485.0],["2001-10-09",6.3583,6.3583,6.0707,6.0707,22627.0],["2001-10-10",6.1026,6.1346,5.9908,6.1346,26620.0],["2001-10-11",6.1346,6.518,6.1027,6.3902,51743.0],["2001-10-12",6.3902,6.4222,6.3806,6.3902,5158.0],["2001-10-15",6.3902,6.4701,6.2464,6.3423,22128.0],["2001-10-16",6.3902,6.4445,6.2944,6.3902,18468.0],["2001-10-17",6.3774,6.4062,6.1985,6.1985,10315.0],["2001-10-18",6.1666,6.1666,5.9365,5.9365,29948.0],["2001-10-19",5.9429,5.9748,5.7512,5.8918,19133.0],["2001-10-22",5.895,6.1985,5.895,6.1985,16138.0],["2001-10-23",6.2081,6.256,6.1825,6.256,36769.0],["2001-10-24",6.2592,6.3487,6.2305,6.3487,7986.0],["2001-10-25",6.3263,6.6458,6.2784,6.6458,29948.0],["2001-10-26",6.6235,6.6235,6.502,6.5276,13976.0],["2001-10-29",6.5276,6.5276,6.1602,6.1666,23459.0],["2001-10-30",6.1825,6.272,6.1634,6.2592,18301.0],["2001-10-31",6.2145,6.2305,6.1665,6.2113,28949.0],["2001-11-01",6.1985,6.1985,5.7512,6.1027,57233.0],["2001-11-02",6.0707,6.0707,5.8151,5.8151,11979.0],["2001-11-05",5.847,5.9429,5.7512,5.8438,20298.0],["2001-11-06",5.7736,5.7736,5.6553,5.7192,51743.0],["2001-11-07",5.7512,5.879,5.7192,5.7192,24956.0],["2001-11-08",5.6458,5.7895,5.6458,5.7672,17469.0],["2001-11-09",5.7991,5.9589,5.7991,5.9589,13976.0],["2001-11-12",5.9269,6.0228,5.8215,6.0228,10315.0],["2001-11-13",6.0707,6.0707,5.8694,5.8694,9816.0],["2001-11-14",5.9109,6.0451,5.9109,6.0451,2995.0],["2001-11-15",6.0451,6.1793,6.0451,6.1378,8319.0],["2001-11-16",6.1793,6.1793,6.1602,6.1666,2163.0],["2001-11-19",6.1346,6.2145,6.1346,6.1666,2163.0],["2001-11-20",6.1346,6.272,6.1346,6.2305,6489.0],["2001-11-21",6.2305,6.2305,6.1666,6.1666,2662.0],["2001-11-23",6.109,6.1122,6.0867,6.1027,4326.0],["2001-11-26",6.1314,6.1666,6.1282,6.1666,1497.0],["2001-11-27",6.1346,6.1346,6.0707,6.0995,1497.0],["2001-11-28",6.0963,6.0963,6.0387,6.0387,2496.0],["2001-11-29",6.0515,6.0963,6.0515,6.0963,8152.0],["2001-11-30",6.1026,6.2305,6.0387,6.0899,10315.0],["2001-12-03",6.0707,6.0707,5.9365,5.9365,1664.0],["2001-12-04",5.9301,6.026,5.9109,6.026,10648.0],["2001-12-05",6.0707,6.1985,6.0707,6.1985,7154.0],["2001-12-06",6.1729,6.1857,5.9589,5.9589,13809.0],["2001-12-07",5.9589,6.0387,5.9589,6.0228,4492.0],["2001-12-10",6.0388,6.0388,5.847,5.847,15140.0],["2001-12-11",5.879,6.0707,5.879,6.0387,8485.0],["2001-12-12",6.0547,6.0547,6.0164,6.0228,2163.0],["2001-12-13",6.0196,6.0196,5.9237,5.9237,4326.0],["2001-12-14",5.9429,6.0547,5.9429,6.0547,6988.0],["2001-12-17",6.0867,6.1825,6.0867,6.1825,10315.0],["2001-12-18",6.1186,6.1921,6.0579,6.0707,6988.0],["2001-12-19",6.0643,6.0707,5.9269,5.9269,6489.0],["2001-12-20",5.9748,5.9748,5.8886,5.9109,12977.0],["2001-12-21",5.9748,6.1346,5.9109,6.1346,43590.0],["2001-12-24",6.1346,6.1346,6.0643,6.0707,6489.0],["2001-12-26",6.0387,6.1985,6.0387,6.1442,32443.0],["2001-12-27",6.1506,6.2472,6.1506,6.2054,8319.0],["2001-12-28",6.2054,6.2054,6.1055,6.1216,26287.0],["2001-12-31",6.1184,6.1667,5.9896,5.9896,27785.0],["2002-01-02",6.0218,6.0218,5.732,5.9027,15140.0],["2002-01-03",5.9349,6.1474,5.9349,6.1184,23625.0],["2002-01-04",6.0862,6.1667,6.0862,6.1184,5657.0],["2002-01-07",6.0894,6.1184,6.054,6.054,6489.0],["2002-01-08",6.083,6.1184,6.054,6.1184,2995.0],["2002-01-09",6.1345,6.1828,6.0701,6.0701,10981.0],["2002-01-10",6.1023,6.1764,6.1023,6.1023,13976.0],["2002-01-11",6.1088,6.1088,6.025,6.025,3161.0],["2002-01-14",6.054,6.0701,6.0218,6.0218,3494.0],["2002-01-15",6.054,6.7431,6.054,6.7431,46419.0],["2002-01-16",6.7431,6.7431,6.3986,6.4565,51244.0],["2002-01-17",6.4727,6.6594,6.4727,6.6594,18135.0],["2002-01-18",6.6498,6.6659,6.3921,6.3921,14475.0],["2002-01-22",6.3921,6.4243,6.376,6.376,13310.0],["2002-01-23",6.3438,6.5048,6.2633,6.5048,14807.0],["2002-01-24",6.4727,6.4727,6.3954,6.4018,6322.0],["2002-01-25",6.4404,6.521,6.4082,6.4082,27452.0],["2002-01-28",6.4727,6.595,6.4727,6.5371,45920.0],["2002-01-29",6.5693,6.7625,6.5371,6.5371,62723.0],["2002-01-30",6.5693,7.0748,6.5693,7.0748,60893.0],["2002-01-31",6.9138,6.9235,6.7303,6.7303,37767.0],["2002-02-01",6.7303,6.8752,6.7303,6.7625,73371.0],["2002-02-04",6.7625,6.7625,6.3921,6.4308,41927.0],["2002-02-05",6.6916,6.7303,6.521,6.7303,43590.0],["2002-02-06",6.6659,6.7013,6.6015,6.6015,22461.0],["2002-02-07",6.6176,6.6208,6.6143,6.6176,4825.0],["2002-02-08",6.682,6.9557,6.682,6.9557,33941.0],["2002-02-11",7.0362,7.0845,7.004,7.0716,18800.0],["2002-02-12",7.0201,7.0909,6.9879,7.0877,10814.0],["2002-02-13",7.0845,7.0845,7.0362,7.0845,5490.0],["2002-02-14",7.078,7.1167,6.9557,6.9557,26953.0],["2002-02-15",6.9557,7.1328,6.8591,7.0201,35105.0],["2002-02-19",6.9879,7.1489,6.9235,7.0974,33441.0],["2002-02-20",7.0201,7.2294,7.0201,7.2294,33774.0],["2002-02-21",7.165,7.1811,6.9879,6.9879,13144.0],["2002-02-22",6.9879,7.1328,6.9718,7.1328,12811.0],["2002-02-25",7.0845,7.1489,7.0781,7.1489,12811.0],["2002-02-26",7.1489,7.1489,7.107,7.1199,6156.0],["2002-02-27",7.0845,7.0909,7.0652,7.0845,18468.0],["2002-02-28",7.0845,7.1457,7.0362,7.0362,17137.0],["2002-03-01",7.004,7.0845,7.004,7.0845,27286.0],["2002-03-04",7.0813,7.1328,7.0201,7.1006,18468.0],["2002-03-05",7.1167,7.136,7.0362,7.0781,14308.0],["2002-03-06",7.1103,7.1489,7.1103,7.1489,9650.0],["2002-03-07",7.1167,7.136,7.1167,7.136,10981.0],["2002-03-08",7.136,7.1489,7.136,7.1489,3161.0],["2002-03-11",7.1489,7.165,7.1425,7.1586,54405.0],["2002-03-12",7.1006,7.1586,7.0845,7.0974,8319.0],["2002-03-13",7.1167,7.1167,7.0684,7.0684,5823.0],["2002-03-14",7.0362,7.165,7.0362,7.165,7154.0],["2002-03-15",7.0362,7.3099,6.9557,7.2809,47084.0],["2002-03-18",7.3421,7.3743,7.1489,7.3743,18135.0],["2002-03-19",7.3518,7.3647,7.2906,7.3067,9983.0],["2002-03-20",7.3228,7.3228,7.2455,7.2455,5324.0],["2002-03-21",7.2616,7.4065,7.165,7.4065,51909.0],["2002-03-22",7.4001,7.6448,7.2455,7.4741,54072.0],["2002-03-25",7.5482,7.5482,7.3035,7.4097,51077.0],["2002-03-26",7.4452,7.5514,7.4226,7.5192,37102.0],["2002-03-27",7.5755,7.7647,7.5755,7.7647,17091.0],["2002-03-28",7.7612,7.8254,7.5684,7.5684,21024.0],["2002-04-01",7.4791,7.5327,7.372,7.4934,29645.0],["2002-04-02",7.4077,7.4434,7.1971,7.1971,18301.0],["2002-04-03",7.2221,7.3792,7.1578,7.1578,17696.0],["2002-04-04",7.14,7.3649,6.9615,7.3649,31158.0],["2002-04-05",7.3185,7.5862,7.3185,7.4256,31309.0],["2002-04-08",7.4256,7.6791,7.4256,7.6791,10739.0],["2002-04-09",7.6791,7.7505,7.5577,7.5612,13159.0],["2002-04-10",7.5862,7.6541,7.497,7.6398,18453.0],["2002-04-11",7.6219,7.6219,7.3185,7.3185,24805.0],["2002-04-12",7.3542,7.6576,7.2435,7.6576,59744.0],["2002-04-15",7.6576,8.236,7.5291,8.1217,75776.0],["2002-04-16",8.211,8.2645,7.8897,8.161,88633.0],["2002-04-17",8.1217,8.3181,8.1039,8.1146,208574.0],["2002-04-18",8.1146,8.2288,7.9432,8.0361,43863.0],["2002-04-19",8.0325,8.0325,7.5684,7.8219,42048.0],["2002-04-22",7.8219,7.9504,7.7398,7.7398,8773.0],["2002-04-23",7.7398,7.7826,7.6612,7.6719,12705.0],["2002-04-24",7.729,7.8004,7.6398,7.6719,5445.0],["2002-04-25",7.7112,7.7148,7.6041,7.6576,12705.0],["2002-04-26",7.6041,7.6112,7.3935,7.397,36754.0],["2002-04-29",7.397,7.4506,7.3756,7.4327,14218.0],["2002-04-30",7.4292,7.7826,7.4292,7.7826,44468.0],["2002-05-01",7.7469,7.8361,7.7469,7.8183,16940.0],["2002-05-02",7.8183,7.8361,7.6148,7.6148,34183.0],["2002-05-03",7.5862,7.6755,7.3435,7.4256,33578.0],["2002-05-06",7.5327,7.7754,7.4613,7.4613,32519.0],["2002-05-07",7.4613,7.5148,7.4077,7.4791,36603.0],["2002-05-08",7.4791,7.6041,7.4791,7.6041,47795.0],["2002-05-09",7.5862,7.6648,7.5327,7.572,28133.0],["2002-05-10",7.5505,7.5505,7.4791,7.5041,39174.0],["2002-05-13",7.5505,7.8504,7.5327,7.8504,128411.0],["2002-05-14",7.854,8.0325,7.7505,7.854,131134.0],["2002-05-15",7.879,8.3074,7.879,8.3002,145351.0],["2002-05-16",8.2931,8.6215,8.2467,8.6215,98010.0],["2002-05-17",8.5787,8.6394,8.5323,8.6394,70180.0],["2002-05-20",8.6037,8.6037,8.4252,8.5501,38720.0],["2002-05-21",8.543,8.543,8.3859,8.3859,35393.0],["2002-05-22",8.3181,8.3859,8.3181,8.3859,18150.0],["2002-05-23",8.3824,8.5644,8.3217,8.5644,50064.0],["2002-05-24",8.568,8.568,8.3895,8.3895,12705.0],["2002-05-28",8.3895,8.4609,8.3538,8.4609,17848.0],["2002-05-29",8.4966,8.5501,8.4787,8.5501,30401.0],["2002-05-30",8.5501,8.568,8.2931,8.4823,49913.0],["2002-05-31",8.4823,8.6073,8.3895,8.6073,85910.0],["2002-06-03",8.6073,8.6073,8.443,8.443,37056.0],["2002-06-04",8.443,8.5323,8.3359,8.5002,101489.0],["2002-06-05",8.4823,8.5037,8.4145,8.418,55660.0],["2002-06-06",8.3895,8.4002,8.1039,8.1039,35241.0],["2002-06-07",8.1075,8.2645,8.0468,8.2645,14974.0],["2002-06-10",8.2824,8.4966,8.2824,8.3502,48249.0],["2002-06-11",8.3467,8.4073,8.3002,8.3038,22083.0],["2002-06-12",8.3181,8.443,8.2824,8.443,26015.0],["2002-06-13",8.4252,8.4894,8.3359,8.3466,32519.0],["2002-06-14",8.3359,8.5501,8.3002,8.5501,41896.0],["2002-06-17",8.568,8.7465,8.568,8.6751,46888.0],["2002-06-18",8.6751,8.8,8.6037,8.6572,50064.0],["2002-06-19",8.6394,8.8,8.568,8.6822,106329.0],["2002-06-20",8.6929,8.7108,8.6001,8.6037,39023.0],["2002-06-21",8.6394,8.6572,8.6037,8.6215,29343.0],["2002-06-24",8.6394,8.7286,8.568,8.7286,56265.0],["2002-06-25",8.6929,8.7608,8.6572,8.7286,57778.0],["2002-06-26",8.6963,8.8005,8.6748,8.7646,68063.0],["2002-06-27",8.7646,8.8005,8.6568,8.7933,67004.0],["2002-06-28",8.8077,9.1094,8.7646,9.1094,276485.0],["2002-07-01",9.1166,9.1166,8.7646,8.7646,58231.0],["2002-07-02",8.8005,8.9262,8.7574,8.8041,31309.0],["2002-07-03",8.7825,8.8903,8.7143,8.8903,38115.0],["2002-07-05",8.8939,8.9082,8.8256,8.9011,13310.0],["2002-07-08",8.8723,8.9621,8.8723,8.9118,25259.0],["2002-07-09",8.9118,9.0878,8.8795,9.0663,30250.0],["2002-07-10",9.0663,9.0663,8.8364,8.84,51728.0],["2002-07-11",8.8364,8.9082,8.8005,8.9047,14671.0],["2002-07-12",8.9262,9.0232,8.8903,8.8903,27679.0],["2002-07-15",8.9082,8.9082,8.7107,8.7682,48400.0],["2002-07-16",8.8005,8.9154,8.7107,8.7286,24049.0],["2002-07-17",8.7286,8.7682,8.549,8.7466,28284.0],["2002-07-18",8.7286,8.7825,8.3156,8.3156,28889.0],["2002-07-19",8.3156,8.3156,8.0246,8.0821,25713.0],["2002-07-22",8.0282,8.1,7.5792,7.8666,70029.0],["2002-07-23",8.0282,8.294,7.9743,7.9887,58988.0],["2002-07-24",7.9923,8.3515,7.7229,8.3515,61105.0],["2002-07-25",8.3694,8.6173,8.2976,8.4089,26620.0],["2002-07-26",8.4772,8.567,8.4449,8.567,4235.0],["2002-07-29",8.6209,8.9801,8.6209,8.9801,97556.0],["2002-07-30",8.9801,9.0232,8.6137,8.7646,79709.0],["2002-07-31",8.8005,8.9621,8.6424,8.6568,42653.0],["2002-08-01",8.6999,8.7969,8.6999,8.7969,12403.0],["2002-08-02",8.8184,8.8184,8.7646,8.7646,14671.0],["2002-08-05",8.8184,8.8292,8.4054,8.4054,34788.0],["2002-08-06",8.4089,8.6173,8.3694,8.6173,21629.0],["2002-08-07",8.6388,8.6496,8.549,8.6173,11949.0],["2002-08-08",8.6209,8.7286,8.6209,8.7286,22839.0],["2002-08-09",8.7394,8.8184,8.7358,8.7789,20570.0],["2002-08-12",8.7789,8.7789,8.5311,8.585,15276.0],["2002-08-13",8.585,8.7286,8.4054,8.4054,27376.0],["2002-08-14",8.4233,8.5311,8.3335,8.5311,26015.0],["2002-08-15",8.549,8.585,8.5454,8.5454,7260.0],["2002-08-16",8.5311,8.6029,8.5311,8.6029,6050.0],["2002-08-19",8.6173,8.6209,8.567,8.6209,28133.0],["2002-08-20",8.6209,8.6209,8.5131,8.5562,11646.0],["2002-08-21",8.585,8.6388,8.5311,8.5778,22536.0],["2002-08-22",8.585,8.585,8.5311,8.585,9226.0],["2002-08-23",8.5562,8.5562,8.3694,8.3694,18453.0],["2002-08-26",8.3802,8.4233,8.3335,8.4197,20268.0],["2002-08-27",8.4413,8.4592,8.3694,8.4161,35998.0],["2002-08-28",8.3874,8.3982,8.2258,8.3335,20570.0],["2002-08-29",8.3694,8.5059,8.3623,8.5059,4084.0],["2002-08-30",8.5239,8.6317,8.3874,8.3874,44316.0],["2002-09-03",8.3694,8.3694,8.118,8.118,30250.0],["2002-09-04",8.1719,8.2796,8.1216,8.2724,18604.0],["2002-09-05",8.3551,8.3694,8.118,8.1252,19511.0],["2002-09-06",8.0821,8.1252,7.9743,8.0821,38569.0],["2002-09-09",8.0713,8.0713,7.9995,8.0533,10285.0],["2002-09-10",7.9923,8.0461,7.8306,7.8953,53996.0],["2002-09-11",7.9025,8.021,7.9025,7.9995,14823.0],["2002-09-12",7.9743,7.9743,7.8127,7.8306,19360.0],["2002-09-13",7.8306,7.9025,7.8306,7.9025,30704.0],["2002-09-16",7.8666,7.9025,7.8414,7.9025,37661.0],["2002-09-17",7.9025,7.9025,7.7408,7.7767,28435.0],["2002-09-18",7.7768,7.7768,7.6367,7.669,25561.0],["2002-09-19",7.6726,7.7301,7.5073,7.7301,34031.0],["2002-09-20",7.8199,7.8199,7.5002,7.6438,95288.0],["2002-09-23",7.6151,7.6151,7.4642,7.4714,14520.0],["2002-09-24",7.3996,7.572,7.3996,7.4535,19209.0],["2002-09-25",7.4894,7.7947,7.3996,7.7947,28284.0],["2002-09-26",7.8019,8.0117,7.8019,8.0117,11798.0],["2002-09-27",8.0117,8.0479,7.8092,7.8743,30250.0],["2002-09-30",7.7947,8.0117,7.7766,7.9575,59139.0],["2002-10-01",7.9575,8.1383,7.7839,8.066,76533.0],["2002-10-02",8.0696,8.0841,7.8851,7.8851,57021.0],["2002-10-03",7.8996,7.9575,7.849,7.849,21024.0],["2002-10-04",7.9285,8.0154,7.8851,7.8851,28284.0],["2002-10-07",7.9032,7.9032,7.4511,7.4728,49005.0],["2002-10-08",7.4764,7.6971,7.4764,7.6971,16638.0],["2002-10-09",7.6247,7.6247,7.1798,7.1798,48854.0],["2002-10-10",7.1436,7.2341,6.8832,7.2341,44770.0],["2002-10-11",7.2522,7.4764,7.2522,7.4294,22234.0],["2002-10-14",7.4149,7.4511,7.339,7.3788,25864.0],["2002-10-15",7.4583,8.1745,7.3245,8.1022,113135.0],["2002-10-16",8.1022,8.3192,7.9683,8.0009,50215.0],["2002-10-17",8.0479,8.3119,8.0479,8.3119,21175.0],["2002-10-18",8.3119,8.3192,8.1781,8.3192,26318.0],["2002-10-21",8.3192,8.3192,8.0298,8.3119,50064.0],["2002-10-22",8.3011,8.3011,8.1202,8.1745,17999.0],["2002-10-23",8.1673,8.3553,8.16,8.3553,25561.0],["2002-10-24",8.3915,8.3915,8.1022,8.1745,38115.0],["2002-10-25",8.1564,8.3879,8.1094,8.3481,20268.0],["2002-10-28",8.3192,8.4024,8.2685,8.283,34636.0],["2002-10-29",8.3192,8.4639,8.2975,8.4639,17091.0],["2002-10-30",8.4639,8.5651,8.4277,8.5651,75625.0],["2002-10-31",8.5362,8.5868,8.4349,8.4458,16033.0],["2002-11-01",8.4277,8.6447,8.3988,8.6266,24351.0],["2002-11-04",8.7171,8.7388,8.6085,8.6809,43409.0],["2002-11-05",8.6809,8.6881,8.6447,8.6628,13159.0],["2002-11-06",8.6592,8.7677,8.6447,8.7677,34485.0],["2002-11-07",8.7713,8.7713,8.6664,8.6881,11798.0],["2002-11-08",8.6628,8.6845,8.5362,8.6085,21478.0],["2002-11-11",8.6122,8.6122,8.3553,8.3553,7260.0],["2002-11-12",8.3662,8.5362,8.3554,8.5362,22385.0],["2002-11-13",8.5362,8.6302,8.4241,8.4783,13310.0],["2002-11-14",8.4928,9.0426,8.4856,9.0426,104816.0],["2002-11-15",9.0245,9.0426,8.9413,8.992,20419.0],["2002-11-18",9.0173,9.0426,8.916,8.9775,23444.0],["2002-11-19",8.916,9.039,8.8111,8.8654,35090.0],["2002-11-20",8.8798,9.1149,8.8798,9.1149,58534.0],["2002-11-21",9.1149,9.2234,9.0607,9.1041,20419.0],["2002-11-22",9.1149,9.1149,9.0607,9.0788,5143.0],["2002-11-25",8.9341,9.1873,8.9341,9.0788,45224.0],["2002-11-26",9.0788,9.1511,8.9702,8.992,65945.0],["2002-11-27",9.0245,9.2234,9.0136,9.1511,48249.0],["2002-11-29",9.1547,9.1764,9.0426,9.0426,8924.0],["2002-12-02",9.0788,9.18,8.9522,9.1005,45073.0],["2002-12-03",9.0607,9.3139,9.0607,9.0896,52181.0],["2002-12-04",9.0788,9.1005,8.8979,9.0643,23293.0],["2002-12-05",9.0643,9.0824,9.0245,9.0751,30553.0],["2002-12-06",9.0426,9.0968,8.8617,8.9956,26166.0],["2002-12-09",8.9956,9.0788,8.9775,9.0498,11798.0],["2002-12-10",9.0245,9.1981,9.0245,9.0751,39325.0],["2002-12-11",9.0679,9.1873,9.0498,9.1692,9075.0],["2002-12-12",9.1764,9.1873,9.1149,9.1149,13915.0],["2002-12-13",9.0968,9.1873,9.0426,9.0426,22990.0],["2002-12-16",9.0788,9.3319,9.0788,9.3175,25713.0],["2002-12-17",9.3392,9.3862,9.2632,9.2958,14520.0],["2002-12-18",9.2741,9.3139,9.1511,9.1511,34485.0],["2002-12-19",9.1873,9.2777,9.1511,9.1837,18150.0],["2002-12-20",9.2054,9.2379,8.9919,9.1511,75171.0],["2002-12-23",9.1511,9.332,9.1511,9.2596,43560.0],["2002-12-24",9.2596,9.2668,9.1041,9.1149,15730.0],["2002-12-26",9.1131,9.3062,9.1058,9.3062,33426.0],["2002-12-27",9.3061,9.3061,9.1823,9.186,20570.0],["2002-12-30",9.2151,9.2151,9.0439,9.0439,6806.0],["2002-12-31",9.0439,9.0694,8.9492,8.9528,61105.0],["2003-01-02",8.9237,9.1386,8.9237,9.135,38720.0],["2003-01-03",9.1022,9.1896,9.0148,9.1422,50064.0],["2003-01-06",9.1787,9.3681,9.1787,9.3426,28133.0],["2003-01-07",9.379,9.379,9.1969,9.2442,53543.0],["2003-01-08",9.2333,9.3426,9.1167,9.1605,35090.0],["2003-01-09",9.1422,9.3899,9.124,9.3098,44014.0],["2003-01-10",9.3207,9.3608,9.2843,9.3535,37359.0],["2003-01-13",9.3571,9.3972,9.3134,9.3462,19209.0],["2003-01-14",9.3462,9.3608,9.3244,9.3535,4235.0],["2003-01-15",9.3608,9.5611,9.2734,9.5611,76079.0],["2003-01-16",9.5611,9.8252,9.552,9.7432,86999.0],["2003-01-17",9.9253,9.9253,9.6066,9.7979,25047.0],["2003-01-21",9.7296,9.7432,9.5156,9.5292,16214.0],["2003-01-22",9.4928,9.5156,9.379,9.4018,24563.0],["2003-01-23",9.3562,9.6749,9.3562,9.634,48400.0],["2003-01-24",9.6977,9.6977,9.379,9.379,26983.0],["2003-01-27",9.379,9.5975,9.379,9.4701,27951.0],["2003-01-28",9.5611,9.5884,9.4701,9.552,45980.0],["2003-01-29",9.552,9.7068,9.5156,9.7068,23716.0],["2003-01-30",9.7068,9.7523,9.5065,9.5611,29645.0],["2003-01-31",9.5611,10.0073,9.5611,9.8707,143022.0],["2003-02-03",9.8707,9.9117,9.6522,9.7432,30855.0],["2003-02-04",9.8024,9.9527,9.766,9.8798,74657.0],["2003-02-05",9.9026,9.9436,9.6977,9.7569,14036.0],["2003-02-06",9.7797,9.8707,9.7432,9.8297,48642.0],["2003-02-07",9.8252,9.8252,9.6021,9.6385,39204.0],["2003-02-10",9.6522,9.8297,9.6066,9.7888,36421.0],["2003-02-11",9.7888,9.7888,9.6476,9.7114,46222.0],["2003-02-12",9.6476,9.7888,9.6476,9.7205,30734.0],["2003-02-13",9.7205,9.8798,9.6977,9.8297,27225.0],["2003-02-14",9.8252,9.8798,9.8252,9.8753,16214.0],["2003-02-18",9.8798,9.8798,9.7432,9.8525,23474.0],["2003-02-19",9.8343,9.8798,9.766,9.8798,36058.0],["2003-02-20",9.8798,9.8889,9.7432,9.8616,27830.0],["2003-02-21",9.8343,9.8798,9.8161,9.8798,13310.0],["2003-02-24",9.9026,9.9026,9.8024,9.8707,51425.0],["2003-02-25",9.9026,9.9026,9.7523,9.8115,13431.0],["2003-02-26",9.7979,9.8571,9.7751,9.8206,12100.0],["2003-02-27",9.8206,9.8798,9.7888,9.8753,17545.0],["2003-02-28",9.8753,9.9253,9.6749,9.6749,9680.0],["2003-03-03",9.7296,9.9481,9.7205,9.7979,28435.0],["2003-03-04",9.8252,9.9345,9.7614,9.766,18150.0],["2003-03-05",9.7888,9.8571,9.6066,9.6749,47553.0],["2003-03-06",9.6294,9.6294,9.338,9.42,51788.0],["2003-03-07",9.379,9.379,9.2424,9.2424,37147.0],["2003-03-10",9.2424,9.2925,9.1514,9.2151,27830.0],["2003-03-11",9.1969,9.3289,9.1969,9.3244,26257.0],["2003-03-12",9.3244,9.5793,9.2606,9.552,28798.0],["2003-03-13",9.5611,9.5839,9.3471,9.4928,40293.0],["2003-03-14",9.5019,9.6749,9.4701,9.6522,24442.0],["2003-03-17",9.5611,9.9663,9.5611,9.8935,79497.0],["2003-03-18",9.8343,9.8343,9.6749,9.7979,24442.0],["2003-03-19",9.7523,9.7888,9.6522,9.766,21780.0],["2003-03-20",9.7205,9.7205,9.5384,9.6066,13068.0],["2003-03-21",9.5975,9.7797,9.5657,9.766,24805.0],["2003-03-24",9.7432,9.766,9.5748,9.7159,23111.0],["2003-03-25",9.6931,9.9162,9.5657,9.8753,25894.0],["2003-03-26",9.8753,9.9026,9.6977,9.8343,21780.0],["2003-03-27",9.8205,9.8526,9.7885,9.8526,19602.0],["2003-03-28",9.816,10.013,9.8068,9.958,62315.0],["2003-03-31",9.958,9.958,9.8984,9.8984,36300.0],["2003-04-01",9.9214,9.9672,9.9122,9.9672,35574.0],["2003-04-02",9.9672,9.9672,9.6785,9.9626,36784.0],["2003-04-03",9.9672,10.2651,9.8801,10.1872,57475.0],["2003-04-04",10.1917,10.1963,9.8939,9.9489,30613.0],["2003-04-07",9.9947,10.1917,9.9672,10.013,21538.0],["2003-04-08",10.0588,10.0909,10.0588,10.0817,3267.0],["2003-04-09",10.1963,10.2146,9.9214,9.9259,34485.0],["2003-04-10",9.9672,10.0359,9.9214,9.9947,37147.0],["2003-04-11",9.9489,10.1688,9.9489,10.1092,40656.0],["2003-04-14",10.0817,10.1047,9.9443,10.0588,13189.0],["2003-04-15",10.0176,10.2651,9.9351,10.2376,45859.0],["2003-04-16",10.2421,10.6546,10.2421,10.54,104544.0],["2003-04-17",10.5583,10.7279,10.485,10.7233,24563.0],["2003-04-21",10.7691,10.9983,10.7646,10.7921,57233.0],["2003-04-22",10.7921,10.9524,10.7233,10.8791,27104.0],["2003-04-23",10.8425,11.0533,10.8425,11.0212,53119.0],["2003-04-24",11.0441,11.0441,10.9754,11.0029,18392.0],["2003-04-25",10.9983,11.2045,10.9799,11.0991,34001.0],["2003-04-28",11.0991,11.1083,11.0212,11.0487,43076.0],["2003-04-29",11.0441,11.2686,11.0349,11.2091,75746.0],["2003-04-30",11.2182,11.2961,11.1953,11.2732,69696.0],["2003-05-01",11.2503,11.3557,11.2137,11.3099,15246.0],["2003-05-02",11.3191,11.5069,11.3191,11.4245,44528.0],["2003-05-05",11.4565,11.7086,11.397,11.4795,80344.0],["2003-05-06",11.4565,11.6811,11.4565,11.5482,49126.0],["2003-05-07",11.5711,11.7544,11.5024,11.6032,135520.0],["2003-05-08",11.6169,11.6811,11.5482,11.6536,42471.0],["2003-05-09",11.6857,11.9148,11.6857,11.9148,62315.0],["2003-05-12",11.9148,11.9148,11.7315,11.8277,32186.0],["2003-05-13",11.814,11.8461,11.6444,11.7544,19118.0],["2003-05-14",11.7544,11.7865,11.6719,11.6902,14036.0],["2003-05-15",11.5482,11.7086,11.5482,11.6673,28193.0],["2003-05-16",11.594,11.6398,11.4565,11.4703,22627.0],["2003-05-19",11.4565,11.5115,11.4382,11.4611,54813.0],["2003-05-20",11.4794,11.5803,11.4611,11.4657,15246.0],["2003-05-21",11.4886,11.5436,11.484,11.5207,9317.0],["2003-05-22",11.5161,11.6719,11.5024,11.6673,12705.0],["2003-05-23",11.6444,11.6811,11.539,11.6765,7623.0],["2003-05-27",11.6765,11.7407,11.6169,11.6353,10406.0],["2003-05-28",11.6123,11.6261,11.5207,11.539,43923.0],["2003-05-29",11.5619,11.6307,11.4519,11.6307,29161.0],["2003-05-30",11.6307,11.6765,11.4565,11.539,49852.0],["2003-06-02",11.5024,11.6628,11.4795,11.6628,18513.0],["2003-06-03",11.649,11.6811,11.5115,11.6811,19360.0],["2003-06-04",11.6811,11.8873,11.6628,11.8873,52393.0],["2003-06-05",11.869,12.0248,11.7773,11.7773,150161.0],["2003-06-06",11.8231,11.9469,11.7911,11.9056,78529.0],["2003-06-09",11.9056,12.0248,11.9056,11.9789,38962.0],["2003-06-10",12.0065,12.0431,11.8231,11.956,56749.0],["2003-06-11",11.9331,12.0706,11.9148,12.0706,27588.0],["2003-06-12",12.1164,12.1485,11.9148,11.9148,41019.0],["2003-06-13",11.924,11.9377,11.7315,11.7681,39446.0],["2003-06-16",11.7223,11.7773,11.2274,11.7132,363242.0],["2003-06-17",11.6857,11.8323,11.6398,11.7498,30492.0],["2003-06-18",11.7086,11.7269,11.6169,11.7086,41866.0],["2003-06-19",11.6857,11.7086,11.539,11.5986,49489.0],["2003-06-20",11.594,11.6169,11.4611,11.5711,42834.0],["2003-06-23",11.5711,11.5848,11.2045,11.3236,46585.0],["2003-06-24",11.3649,11.539,11.2274,11.5024,23837.0],["2003-06-25",11.4794,11.4794,11.2091,11.2961,55297.0],["2003-06-26",11.3192,11.4436,11.2454,11.3837,11495.0],["2003-06-27",11.4068,11.6141,11.4068,11.5681,26378.0],["2003-06-30",11.5911,11.8538,11.5911,11.84,86394.0],["2003-07-01",11.84,11.9368,11.7063,11.8676,34364.0],["2003-07-02",11.8907,11.9782,11.8077,11.9782,31823.0],["2003-07-03",11.9552,11.9736,11.84,11.84,5808.0],["2003-07-07",11.8676,11.9828,11.7524,11.8676,45012.0],["2003-07-08",11.9091,11.9091,11.7063,11.7386,42592.0],["2003-07-09",11.7386,11.8354,11.6648,11.7616,78166.0],["2003-07-10",11.7524,11.7939,11.6372,11.6372,35453.0],["2003-07-11",11.6464,11.9276,11.6464,11.9276,22506.0],["2003-07-14",11.9368,12.4391,11.9368,12.4345,92323.0],["2003-07-15",12.4437,12.4437,12.1395,12.2041,48642.0],["2003-07-16",12.2455,12.3976,12.1949,12.3562,45012.0],["2003-07-17",12.3423,12.3976,12.1995,12.2594,29282.0],["2003-07-18",12.287,12.3884,12.2133,12.2133,27225.0],["2003-07-21",12.2133,12.2133,11.9829,12.0336,21901.0],["2003-07-22",12.0335,12.3976,12.0335,12.37,98857.0],["2003-07-23",12.3746,12.3746,12.2133,12.3055,25410.0],["2003-07-24",12.3147,12.4161,12.2686,12.3055,34122.0],["2003-07-25",12.3055,12.3746,12.3055,12.3055,9317.0],["2003-07-28",12.3976,12.4161,12.3101,12.3101,30371.0],["2003-07-29",12.3285,12.3746,12.2317,12.3239,12826.0],["2003-07-30",12.3239,12.3516,12.2824,12.3469,12584.0],["2003-07-31",12.3516,12.3976,12.2133,12.2133,73689.0],["2003-08-01",12.2133,12.2363,11.9368,11.9368,31097.0],["2003-08-04",11.8907,11.8907,11.2224,11.3883,69212.0],["2003-08-05",11.5128,11.522,11.0427,11.0427,45738.0],["2003-08-06",11.0427,11.0427,10.7661,10.9228,53603.0],["2003-08-07",10.8998,10.8998,10.6924,10.7523,34122.0],["2003-08-08",10.8307,11.0058,10.7846,10.7846,27830.0],["2003-08-11",10.8076,11.1394,10.7984,11.1164,43076.0],["2003-08-12",11.1164,11.2362,11.015,11.2362,21175.0],["2003-08-13",11.2915,11.2915,10.9228,10.9367,16698.0],["2003-08-14",10.9505,11.1072,10.9505,11.1072,12100.0],["2003-08-15",11.1533,11.1763,10.8814,11.015,16456.0],["2003-08-18",11.0611,11.2915,10.9228,11.2915,39325.0],["2003-08-19",11.3146,11.7524,11.3054,11.7524,60863.0],["2003-08-20",11.7294,11.946,11.6833,11.946,25652.0],["2003-08-21",11.9829,12.1442,11.8999,12.075,26862.0],["2003-08-22",12.0658,12.0658,11.7109,11.7294,34243.0],["2003-08-25",11.7063,11.7386,11.522,11.522,29161.0],["2003-08-26",11.4989,11.545,11.2915,11.4528,18997.0],["2003-08-27",11.522,11.6141,11.5081,11.5404,19723.0],["2003-08-28",11.522,11.6141,11.5128,11.5404,25047.0],["2003-08-29",11.522,11.7478,11.4621,11.6372,17787.0],["2003-09-02",11.6602,11.6602,11.4621,11.6602,17182.0],["2003-09-03",11.6602,11.6695,11.5312,11.6141,26136.0],["2003-09-04",11.6372,11.84,11.6372,11.7432,36421.0],["2003-09-05",11.7755,11.8676,11.5174,11.5404,51788.0],["2003-09-08",11.5404,11.8215,11.522,11.6602,41261.0],["2003-09-09",11.6372,11.7248,11.2915,11.2961,55418.0],["2003-09-10",11.2731,11.2915,11.0841,11.1763,39325.0],["2003-09-11",11.1533,11.3837,11.0934,11.3192,8712.0],["2003-09-12",11.2915,11.2915,11.1348,11.2869,13915.0],["2003-09-15",11.2915,11.4528,11.2869,11.439,10406.0],["2003-09-16",11.4759,11.522,11.3376,11.522,22990.0],["2003-09-17",11.522,11.522,11.3745,11.4805,20207.0],["2003-09-18",11.4805,11.6925,11.4482,11.628,37389.0],["2003-09-19",11.5681,11.7063,11.522,11.7017,13068.0],["2003-09-22",11.6787,11.6787,11.3376,11.3883,17666.0],["2003-09-23",11.3653,11.5911,11.333,11.5911,19481.0],["2003-09-24",11.5681,11.6326,11.4989,11.4989,25168.0],["2003-09-25",11.522,11.5496,11.2454,11.2454,28193.0],["2003-09-26",11.2733,11.3613,11.1249,11.1296,17787.0],["2003-09-29",11.1481,11.3567,11.0739,11.1713,29282.0],["2003-09-30",11.2223,11.4958,11.1574,11.2454,60500.0],["2003-10-01",11.2315,11.7044,11.2315,11.5838,53119.0],["2003-10-02",11.5885,11.7043,11.4958,11.7043,51425.0],["2003-10-03",11.7044,11.7739,11.5514,11.6812,25410.0],["2003-10-06",11.7275,11.7971,11.4958,11.5467,49368.0],["2003-10-07",11.5236,11.6487,11.4494,11.5421,30129.0],["2003-10-08",11.5097,11.6348,11.264,11.5375,51183.0],["2003-10-09",11.6348,11.7739,11.5792,11.6441,22869.0],["2003-10-10",11.6255,11.6255,11.4679,11.5885,11979.0],["2003-10-13",11.5885,11.7044,11.5885,11.6812,22264.0],["2003-10-14",11.7043,11.7646,11.6858,11.7507,36300.0],["2003-10-15",11.7507,11.7507,11.4726,11.4726,17545.0],["2003-10-16",11.5885,11.7507,11.5607,11.7229,30371.0],["2003-10-17",11.7507,11.7507,11.4911,11.5885,36058.0],["2003-10-20",11.5885,11.7322,11.4726,11.6441,25894.0],["2003-10-21",11.6116,11.7043,11.5467,11.6997,14762.0],["2003-10-22",11.6812,11.7275,11.4262,11.4262,63646.0],["2003-10-23",11.4031,11.5653,11.1759,11.1759,49247.0],["2003-10-24",11.2176,11.4262,11.1481,11.1481,51304.0],["2003-10-27",11.1713,11.3103,11.1713,11.2408,34727.0],["2003-10-28",11.264,11.5792,11.264,11.5653,127171.0],["2003-10-29",11.5885,11.8619,11.5514,11.8619,96921.0],["2003-10-30",11.9083,11.9083,11.7739,11.8434,18997.0],["2003-10-31",11.8434,11.9083,11.7275,11.8759,28435.0],["2003-11-03",11.8666,11.9129,11.6997,11.7275,52998.0],["2003-11-04",11.7322,11.8666,11.5931,11.6673,35332.0],["2003-11-05",11.658,11.7739,11.5189,11.7739,28193.0],["2003-11-06",11.7971,11.8202,11.556,11.7043,30250.0],["2003-11-07",11.7275,11.8295,11.5931,11.5931,28435.0],["2003-11-10",11.6116,11.6441,11.4494,11.454,43197.0],["2003-11-11",11.4494,11.5143,11.3567,11.4633,20086.0],["2003-11-12",11.4726,11.5885,11.4309,11.5885,20086.0],["2003-11-13",11.5885,11.6348,11.5653,11.6348,24684.0],["2003-11-14",11.6024,11.6812,11.5421,11.556,37510.0],["2003-11-17",11.556,11.7461,11.4772,11.6395,39567.0],["2003-11-18",11.6255,11.8202,11.5885,11.5885,28193.0],["2003-11-19",11.5885,11.8202,11.5838,11.7924,20933.0],["2003-11-20",11.7971,12.0474,11.6858,11.9408,65219.0],["2003-11-21",11.9129,12.052,11.7971,11.8017,52514.0],["2003-11-24",11.8295,12.4692,11.8295,12.4692,73931.0],["2003-11-25",12.4877,12.7612,12.2838,12.6546,138303.0],["2003-11-26",12.6778,12.8354,12.6036,12.8307,31944.0],["2003-11-28",12.8354,12.8632,12.6546,12.6546,7139.0],["2003-12-01",12.6778,12.8354,12.6778,12.7937,21054.0],["2003-12-02",12.701,12.9605,12.5248,12.5248,44528.0],["2003-12-03",12.5387,12.7427,12.0288,12.0566,65340.0],["2003-12-04",12.052,12.2374,11.9639,12.1493,57233.0],["2003-12-05",12.1215,12.5619,12.1123,12.5619,36784.0],["2003-12-08",12.5619,12.5619,12.2235,12.3301,88814.0],["2003-12-09",12.3533,12.5063,12.1447,12.3301,138182.0],["2003-12-10",12.3533,12.5619,12.2374,12.3301,118580.0],["2003-12-11",12.3533,12.446,12.3533,12.4228,70059.0],["2003-12-12",12.446,12.6036,12.3997,12.6036,56749.0],["2003-12-15",12.65,12.9605,12.6222,12.6917,92686.0],["2003-12-16",12.701,12.7798,12.6546,12.7705,44770.0],["2003-12-17",12.7705,12.8817,12.7473,12.8446,34485.0],["2003-12-18",12.8493,12.9281,12.7288,12.9049,38236.0],["2003-12-19",12.9049,12.9049,12.5619,12.687,75988.0],["2003-12-22",12.6871,12.9791,12.6871,12.9791,49852.0],["2003-12-23",12.9744,12.9744,12.7983,12.9327,70906.0],["2003-12-24",12.9095,12.9559,12.8678,12.8678,26136.0],["2003-12-26",12.9117,12.9629,12.865,12.9536,14036.0],["2003-12-29",13.1261,13.3619,13.0902,13.3568,82610.0],["2003-12-30",13.4081,13.4132,13.203,13.4081,56210.0],["2003-12-31",13.3722,13.3722,13.1414,13.1773,103840.0],["2004-01-02",13.203,13.3055,13.0235,13.1825,69520.0],["2004-01-05",13.3312,13.3517,13.1773,13.2799,44220.0],["2004-01-06",13.2491,13.2799,13.044,13.0543,35530.0],["2004-01-07",13.0543,13.2132,12.8441,13.0645,68970.0],["2004-01-08",13.1158,13.2799,13.0543,13.2799,106480.0],["2004-01-09",13.2799,13.3158,13.1927,13.2337,74910.0],["2004-01-12",13.2543,13.2748,13.0492,13.2543,82940.0],["2004-01-13",13.203,13.2491,12.9722,13.2491,77990.0],["2004-01-14",13.2799,13.3209,13.1927,13.3004,41030.0],["2004-01-15",13.2286,13.3055,13.0286,13.3055,38390.0],["2004-01-16",13.4337,13.4593,12.6646,12.6646,64570.0],["2004-01-20",12.7928,13.3773,12.7928,13.3773,83160.0],["2004-01-21",13.3773,13.3773,13.2286,13.3209,29370.0],["2004-01-22",13.3055,13.3773,13.1107,13.1312,48400.0],["2004-01-23",13.162,13.4696,13.1363,13.4593,44880.0],["2004-01-26",13.4081,13.608,13.1978,13.608,48290.0],["2004-01-27",13.5568,13.5568,13.3312,13.3927,29150.0],["2004-01-28",13.3824,13.3824,13.0492,13.1927,49170.0],["2004-01-29",13.3209,13.326,12.921,13.0235,58080.0],["2004-01-30",13.0748,13.1671,13.0286,13.0748,28380.0],["2004-02-02",13.0748,13.2235,13.0491,13.1261,31240.0],["2004-02-03",13.1517,13.1722,12.9466,12.9774,36630.0],["2004-02-04",12.9466,13.0389,12.639,12.8184,142560.0],["2004-02-05",12.921,13.0492,12.7107,12.8953,42900.0],["2004-02-06",12.8184,12.9158,12.7928,12.803,47960.0],["2004-02-09",12.8184,13.2184,12.6749,13.0748,64020.0],["2004-02-10",13.1773,13.6183,13.1773,13.6132,212630.0],["2004-02-11",13.6644,13.9977,13.6285,13.8952,168190.0],["2004-02-12",13.8439,14.0285,13.7413,13.8234,215050.0],["2004-02-13",13.8234,13.89,13.2748,13.5875,336490.0],["2004-02-17",13.5875,13.9464,13.567,13.9413,239580.0],["2004-02-18",13.9208,14.1464,13.8183,14.0798,204820.0],["2004-02-19",14.1003,14.1977,14.0234,14.0644,193600.0],["2004-02-20",14.09,14.331,14.049,14.1156,199760.0],["2004-02-23",14.2284,14.3925,14.1413,14.3566,93940.0],["2004-02-24",14.3566,14.9463,14.3566,14.613,153340.0],["2004-02-25",14.7412,14.8694,14.5822,14.8694,83050.0],["2004-02-26",14.8694,14.8694,14.5617,14.6643,67320.0],["2004-02-27",14.6386,14.7412,14.5822,14.7309,68750.0],["2004-03-01",14.6797,14.8437,14.613,14.7976,81070.0],["2004-03-02",14.7566,14.7566,14.4848,14.4899,53460.0],["2004-03-03",14.613,14.7925,14.3566,14.6643,88990.0],["2004-03-04",14.8694,15.5,14.8694,15.5,1781560.0],["2004-03-05",15.3308,15.6949,15.3052,15.3103,412060.0],["2004-03-08",15.3103,15.5103,15.2283,15.2283,224510.0],["2004-03-09",15.3052,15.5,15.2385,15.3975,184250.0],["2004-03-10",15.4847,15.5872,15.095,15.095,86570.0],["2004-03-11",15.1257,15.4795,15.1001,15.3052,217360.0],["2004-03-12",15.3308,15.5462,15.3308,15.4283,125290.0],["2004-03-15",15.4283,15.5872,15.2847,15.3821,161260.0],["2004-03-16",15.3821,15.5308,15.3821,15.3924,84370.0],["2004-03-17",15.4334,15.6385,15.4283,15.6385,50820.0],["2004-03-18",15.5616,15.7564,15.5616,15.7,73370.0],["2004-03-19",15.741,15.8641,15.6385,15.8128,173030.0],["2004-03-22",15.8436,16.0435,15.7667,16.0025,92840.0],["2004-03-23",16.0743,16.4896,15.9666,16.0025,143990.0],["2004-03-24",16.0025,16.1204,15.9718,16.0487,106700.0],["2004-03-25",16.0743,16.2999,15.8948,16.1512,89100.0],["2004-03-26",16.2233,16.316,16.0894,16.2233,92840.0],["2004-03-29",16.2491,16.5272,16.2491,16.5272,105490.0],["2004-03-30",16.5838,16.7383,16.4036,16.7383,103730.0],["2004-03-31",16.7383,16.8671,16.4036,16.4036,123640.0],["2004-04-01",16.4036,16.965,16.4036,16.8671,91300.0],["2004-04-02",16.8671,16.8671,16.4293,16.4293,96030.0],["2004-04-05",16.4345,16.5581,16.1512,16.4036,161150.0],["2004-04-06",16.4808,16.4808,16.2388,16.2388,93390.0],["2004-04-07",16.2903,16.4551,16.1461,16.3881,79640.0],["2004-04-08",16.4396,16.4654,16.0946,16.1049,53350.0],["2004-04-12",16.1255,16.2285,15.8628,15.9555,71390.0],["2004-04-13",15.8628,15.9555,15.3993,15.5744,135960.0],["2004-04-14",15.4508,15.4508,15.0388,15.0645,135850.0],["2004-04-15",15.0697,15.1418,14.9667,15.0336,144430.0],["2004-04-16",15.0645,15.183,14.9358,15.1212,152240.0],["2004-04-19",15.1109,15.116,14.9563,15.0903,120890.0],["2004-04-20",15.0903,15.0903,14.6782,14.6834,86350.0],["2004-04-21",14.6834,14.9718,14.637,14.9255,85030.0],["2004-04-22",14.9615,15.013,14.9048,14.9924,48290.0],["2004-04-23",14.9924,15.0645,14.9512,15.0439,111980.0],["2004-04-26",15.0542,15.0645,14.8276,14.9409,98560.0],["2004-04-27",14.9615,15.2448,14.8327,15.2448,207790.0],["2004-04-28",15.1418,15.1418,14.6782,14.8121,84480.0],["2004-04-29",14.8327,15.0645,14.6782,14.7812,100100.0],["2004-04-30",14.807,14.8327,14.6113,14.6885,104500.0],["2004-05-03",14.7297,14.843,14.601,14.6422,134420.0],["2004-05-04",14.6267,14.8842,14.2714,14.2765,301400.0],["2004-05-05",14.3177,14.7812,14.3177,14.4516,105380.0],["2004-05-06",14.4722,14.6319,14.3229,14.3795,290070.0],["2004-05-07",14.3177,14.3332,13.7254,13.7769,153780.0],["2004-05-10",13.6482,13.6997,13.3907,13.5194,107800.0],["2004-05-11",13.5194,13.7769,13.4782,13.7512,111210.0],["2004-05-12",13.7254,13.8542,13.607,13.6894,162580.0],["2004-05-13",13.6894,13.8593,13.6636,13.7512,59620.0],["2004-05-14",13.7769,13.8027,13.4525,13.4782,72600.0],["2004-05-17",13.4782,13.5194,13.2722,13.2722,101420.0],["2004-05-18",13.3134,13.4576,13.2619,13.3134,127050.0],["2004-05-19",13.3649,13.3907,13.0868,13.1795,107580.0],["2004-05-20",13.2104,13.334,12.9271,13.3289,155980.0],["2004-05-21",13.3649,13.3855,13.195,13.3237,68310.0],["2004-05-24",13.3495,13.4679,13.3186,13.4422,53240.0],["2004-05-25",13.5143,13.7769,13.4422,13.7203,96250.0],["2004-05-26",13.6997,13.9624,13.5452,13.8593,90090.0],["2004-05-27",13.8593,14.2662,13.7769,14.2147,108790.0],["2004-05-28",14.2147,14.2714,14.0139,14.1529,239800.0],["2004-06-01",14.1529,14.2147,13.8594,13.9469,114730.0],["2004-06-02",13.9057,14.0602,13.8387,13.8593,65230.0],["2004-06-03",13.8593,13.9933,13.8027,13.8078,41140.0],["2004-06-04",13.8181,13.9675,13.6482,13.8542,52800.0],["2004-06-07",13.9057,14.086,13.7821,14.0499,54670.0],["2004-06-08",14.0499,14.0499,13.8542,13.9727,54560.0],["2004-06-09",13.9315,13.983,13.6585,13.6585,43010.0],["2004-06-10",13.6585,13.9572,13.6585,13.9469,56650.0],["2004-06-14",13.9829,13.9829,13.2877,13.298,69850.0],["2004-06-15",13.2928,13.6327,13.2928,13.4782,57090.0],["2004-06-16",13.5297,13.54,13.3083,13.5349,37180.0],["2004-06-17",13.5194,13.71,13.3907,13.6533,66990.0],["2004-06-18",13.7821,13.7821,13.4576,13.6173,74690.0],["2004-06-21",13.6482,13.6688,13.3907,13.5967,93060.0],["2004-06-22",13.5555,13.7512,13.5194,13.7512,92840.0],["2004-06-23",13.8284,13.8439,13.6327,13.7975,56430.0],["2004-06-24",13.8284,13.849,13.71,13.8233,36630.0],["2004-06-25",13.8233,13.9314,13.5709,13.9314,133210.0],["2004-06-28",13.978,14.0246,13.7917,13.9004,83160.0],["2004-06-29",13.9107,14.0609,13.8434,13.9573,143550.0],["2004-06-30",13.9107,14.1385,13.7813,14.0143,321200.0],["2004-07-01",14.0557,14.0557,13.6985,13.8227,103730.0],["2004-07-02",13.8486,13.8486,13.6415,13.714,82170.0],["2004-07-06",13.683,13.7192,13.5639,13.683,56100.0],["2004-07-07",13.6415,13.7192,13.5173,13.5328,73920.0],["2004-07-08",13.5225,13.6157,13.2533,13.274,61600.0],["2004-07-09",13.3154,13.4552,13.2015,13.4086,64570.0],["2004-07-12",13.3568,13.4086,12.9685,13.3309,247060.0],["2004-07-13",13.3309,13.362,13.274,13.3206,27390.0],["2004-07-14",13.3309,13.4344,13.3102,13.3361,58080.0],["2004-07-15",13.3361,13.3361,13.1238,13.2895,120890.0],["2004-07-16",13.4189,13.4189,12.9167,13.041,233640.0],["2004-07-19",13.0979,13.1808,13.0048,13.0514,153780.0],["2004-07-20",13.1497,13.1497,13.0255,13.0617,113190.0],["2004-07-21",13.0979,13.2274,12.953,13.2015,73150.0],["2004-07-22",13.0979,13.4034,13.0979,13.3102,115500.0],["2004-07-23",13.2584,13.2843,13.0617,13.0617,66660.0],["2004-07-26",13.1497,13.1652,12.9426,13.0203,61600.0],["2004-07-27",13.0721,13.2015,13.0565,13.1756,55440.0],["2004-07-28",13.1756,13.1756,12.9426,13.0048,48730.0],["2004-07-29",12.9685,13.1394,12.9685,13.1394,31130.0],["2004-07-30",13.1135,13.2843,12.9996,13.1756,52140.0],["2004-08-02",13.1756,13.6364,13.0979,13.6364,112860.0],["2004-08-03",13.6105,13.6105,13.2636,13.538,79970.0],["2004-08-04",13.5018,13.6157,13.362,13.5121,73590.0],["2004-08-05",13.4603,13.4603,13.1963,13.2326,63910.0],["2004-08-06",13.1911,13.2791,13.1135,13.2274,54010.0],["2004-08-09",13.1497,13.3206,13.1238,13.1497,50380.0],["2004-08-10",13.1756,13.3102,13.1187,13.3102,72930.0],["2004-08-11",13.2636,13.2636,13.0203,13.1911,42900.0],["2004-08-12",13.1652,13.1652,12.9426,12.9633,62810.0],["2004-08-13",12.984,13.1238,12.984,13.0151,29040.0],["2004-08-16",13.0358,13.3464,13.0358,13.2636,39600.0],["2004-08-17",13.305,13.305,13.0928,13.1963,20020.0],["2004-08-18",13.1704,13.5898,13.0721,13.5898,59950.0],["2004-08-19",13.5639,13.626,13.4655,13.4655,44990.0],["2004-08-20",13.4914,13.7347,13.4914,13.6726,51810.0],["2004-08-23",13.7192,13.7192,13.5225,13.5639,25190.0],["2004-08-24",13.626,13.7192,13.5691,13.6105,24420.0],["2004-08-25",13.6001,13.8641,13.5639,13.8072,21670.0],["2004-08-26",13.8227,13.8952,13.714,13.771,25300.0],["2004-08-27",13.6933,13.9211,13.6519,13.9211,23430.0],["2004-08-30",13.8745,13.8745,13.4966,13.771,55330.0],["2004-08-31",13.8227,13.9729,13.6156,13.9729,64790.0],["2004-09-01",13.9522,14.2317,13.9418,14.0298,88880.0],["2004-09-02",14.0557,14.3456,14.0091,14.3353,44000.0],["2004-09-03",14.3663,14.4699,14.0661,14.1075,63690.0],["2004-09-07",14.1126,14.4492,14.1126,14.4492,38280.0],["2004-09-08",14.4957,14.4957,14.2472,14.3922,85140.0],["2004-09-09",14.4957,14.7339,14.4129,14.7028,93940.0],["2004-09-10",14.6769,14.9617,14.4129,14.8581,46970.0],["2004-09-13",14.8581,15.0652,14.8219,15.0497,57090.0],["2004-09-14",15.0238,15.0652,14.8323,14.9461,65780.0],["2004-09-15",14.9513,15.1429,14.9513,14.9979,49280.0],["2004-09-16",15.0393,15.1946,15.0031,15.1688,78210.0],["2004-09-17",15.117,15.117,14.8374,14.8996,130790.0],["2004-09-20",14.7701,15.0135,14.7701,14.941,69630.0],["2004-09-21",14.9617,14.9617,14.5475,14.7235,173470.0],["2004-09-22",14.6511,14.6511,14.1955,14.4388,122210.0],["2004-09-23",14.4181,14.4492,14.1334,14.4388,35090.0],["2004-09-24",14.4388,14.444,14.0143,14.0143,258940.0],["2004-09-27",13.978,13.978,13.3879,13.5121,507100.0],["2004-09-28",13.5798,13.7932,13.4809,13.5329,821700.0],["2004-09-29",13.611,14.1315,13.611,14.0534,419210.0],["2004-09-30",14.0274,14.2824,14.0274,14.0847,161370.0],["2004-10-01",14.1055,14.4178,14.1055,14.3137,141570.0],["2004-10-04",14.3657,14.3657,14.1523,14.2772,150370.0],["2004-10-05",14.2616,14.4646,14.1679,14.4126,219230.0],["2004-10-06",14.3657,14.6624,14.1575,14.6624,184250.0],["2004-10-07",14.704,14.704,14.423,14.4854,126390.0],["2004-10-08",14.5895,14.626,14.423,14.4854,140800.0],["2004-10-11",14.4698,14.5011,14.3865,14.4178,36300.0],["2004-10-12",14.4178,14.5739,14.3918,14.4334,66990.0],["2004-10-13",14.4698,14.5739,14.4022,14.4698,91080.0],["2004-10-14",14.5011,14.5375,14.4698,14.4802,101420.0],["2004-10-15",14.4802,14.678,14.4594,14.6572,185240.0],["2004-10-18",14.704,14.7665,14.5791,14.7405,41910.0],["2004-10-19",14.7145,14.7197,14.4698,14.5115,46860.0],["2004-10-20",14.5115,14.5531,14.3397,14.5271,37290.0],["2004-10-21",14.5531,14.5635,14.3657,14.3657,95260.0],["2004-10-22",14.4282,14.4282,13.9493,13.9545,132660.0],["2004-10-25",13.9806,14.2252,13.9129,14.1783,94050.0],["2004-10-26",14.1783,14.2616,13.9806,14.2616,59840.0],["2004-10-27",14.3137,14.5739,14.2304,14.5739,66880.0],["2004-10-28",14.5739,14.678,14.3137,14.5583,98340.0],["2004-10-29",14.6884,14.8081,14.5271,14.7457,75130.0],["2004-11-01",14.704,14.7405,14.5635,14.6832,66000.0],["2004-11-02",14.7301,15.0424,14.6624,14.9174,111430.0],["2004-11-03",15.0476,15.4275,15.0476,15.3026,140250.0],["2004-11-04",15.3286,15.5056,15.2506,15.464,128150.0],["2004-11-05",15.4796,15.5368,15.3807,15.5368,190190.0],["2004-11-08",15.5368,15.5368,15.3078,15.3599,71830.0],["2004-11-09",15.3338,15.4744,15.3026,15.4067,69190.0],["2004-11-10",15.4067,15.4223,15.2037,15.3443,75900.0],["2004-11-11",15.3286,15.3495,15.1725,15.2766,66000.0],["2004-11-12",15.235,15.6045,15.1933,15.6045,87780.0],["2004-11-15",15.5629,15.6514,15.4692,15.6461,113190.0],["2004-11-16",15.5368,15.5889,15.3651,15.3911,92400.0],["2004-11-17",15.4327,15.6097,15.1413,15.4588,44990.0],["2004-11-18",15.4848,15.49,15.1985,15.3859,82170.0],["2004-11-19",15.3911,15.3911,15.2037,15.2922,51040.0],["2004-11-22",15.3286,15.5837,15.3286,15.5629,109560.0],["2004-11-23",15.5629,15.6149,15.4223,15.6149,61160.0],["2004-11-24",15.6149,15.6566,15.5733,15.6149,122210.0],["2004-11-26",15.6149,15.7971,15.5785,15.5837,24200.0],["2004-11-29",15.6097,15.8439,15.5004,15.667,83490.0],["2004-11-30",15.6774,15.8648,15.5889,15.7815,100540.0],["2004-12-01",15.8075,16.3905,15.8075,16.2655,168190.0],["2004-12-02",16.2655,16.4946,16.1354,16.1354,77770.0],["2004-12-03",16.1198,16.1198,15.7971,15.9168,141020.0],["2004-12-06",15.8752,16.0261,15.7711,15.9064,102740.0],["2004-12-07",15.948,15.9741,15.5941,15.5941,182050.0],["2004-12-08",15.6149,15.8231,15.4952,15.5785,80630.0],["2004-12-09",15.5629,15.667,15.2662,15.5108,51040.0],["2004-12-10",15.5056,15.5577,15.2402,15.3547,97570.0],["2004-12-13",15.2245,15.6149,15.2245,15.6097,129690.0],["2004-12-14",15.6149,15.6409,14.9643,15.3755,762960.0],["2004-12-15",15.2506,15.6149,15.1569,15.6149,301400.0],["2004-12-16",15.5629,15.5629,15.3286,15.4119,141350.0],["2004-12-17",15.4171,15.5889,15.2297,15.5889,254870.0],["2004-12-20",15.5889,15.6149,15.3078,15.3495,115390.0],["2004-12-21",15.3547,15.6149,15.3547,15.4588,132220.0],["2004-12-22",15.4692,15.5108,15.4067,15.4119,139810.0],["2004-12-23",15.4119,15.5993,15.4119,15.49,152020.0],["2004-12-27",15.516,15.6097,15.3547,15.49,70070.0],["2004-12-28",15.592,15.9583,15.5135,15.9583,133540.0],["2004-12-29",16.2879,16.3397,15.8275,16.121,143200.0],["2004-12-30",16.1728,16.2073,16.0519,16.1325,84400.0],["2004-12-31",16.1901,16.3167,16.1095,16.2937,129400.0],["2005-01-03",16.3455,16.3512,15.9714,16.0404,260700.0],["2005-01-04",16.1728,16.2304,16.0059,16.0692,127200.0],["2005-01-05",16.0577,16.2937,15.9023,16.1786,418300.0],["2005-01-06",16.1786,16.2822,16.1268,16.1325,165900.0],["2005-01-07",16.1325,16.3167,16.1325,16.2304,257200.0],["2005-01-10",16.2016,16.3224,16.098,16.2304,199900.0],["2005-01-11",16.144,16.144,15.9483,16.0865,120800.0],["2005-01-12",16.0289,16.0577,15.9196,16.0001,134500.0],["2005-01-13",16.0289,16.2706,15.885,16.0865,106900.0],["2005-01-14",16.0865,16.1152,15.8908,15.9426,232200.0],["2005-01-18",16.0001,16.4548,15.9138,16.4145,187800.0],["2005-01-19",16.3743,16.403,15.9714,16.1153,170000.0],["2005-01-20",16.0865,16.2937,15.8275,16.075,259700.0],["2005-01-21",16.1037,16.403,16.0289,16.3282,204100.0],["2005-01-24",16.2937,16.403,16.144,16.2937,343800.0],["2005-01-25",16.2879,16.5239,16.1901,16.2131,400200.0],["2005-01-26",16.2131,16.2131,15.9253,16.0519,234400.0],["2005-01-27",16.0865,16.2016,16.0577,16.075,141300.0],["2005-01-28",15.7814,16.2419,15.6721,16.0865,369200.0],["2005-01-31",16.144,16.2706,16.0865,16.2304,243300.0],["2005-02-01",16.1901,16.662,16.1901,16.5699,257300.0],["2005-02-02",16.5181,16.6448,16.4433,16.6217,177500.0],["2005-02-03",16.5757,16.685,16.5296,16.5987,175600.0],["2005-02-04",16.4663,16.6505,16.4088,16.6275,213800.0],["2005-02-07",16.5872,16.6678,16.4894,16.6563,109400.0],["2005-02-08",16.662,16.662,16.5699,16.6563,69900.0],["2005-02-09",16.662,16.7771,16.3858,16.3915,127500.0],["2005-02-10",16.3167,16.4433,16.121,16.3109,204900.0],["2005-02-11",16.3455,16.5584,16.2706,16.4951,111500.0],["2005-02-14",16.639,16.639,16.2303,16.4318,91100.0],["2005-02-15",16.403,16.403,16.2591,16.3225,94300.0],["2005-02-16",16.3224,16.4318,16.1383,16.3455,125600.0],["2005-02-17",16.3455,16.5699,16.3052,16.3455,57800.0],["2005-02-18",16.4318,16.5066,16.2304,16.2419,58800.0],["2005-02-22",16.2591,16.2591,15.5685,15.6491,214100.0],["2005-02-23",15.7411,15.816,15.5224,15.6088,144400.0],["2005-02-24",15.6088,15.6088,15.4016,15.4649,129600.0],["2005-02-25",15.5397,15.7699,15.5109,15.7699,90400.0],["2005-02-28",15.7699,15.7699,15.3095,15.3843,148900.0],["2005-03-01",15.4419,15.6663,15.3901,15.6606,161700.0],["2005-03-02",15.5685,15.7527,15.4131,15.4764,133100.0],["2005-03-03",15.5109,15.5397,15.4016,15.4246,154500.0],["2005-03-04",15.367,15.6088,15.367,15.5282,144300.0],["2005-03-07",15.5397,15.7469,15.5109,15.5973,90400.0],["2005-03-08",15.6203,15.6721,15.3728,15.3785,68600.0],["2005-03-09",15.321,15.4016,15.1656,15.1656,187300.0],["2005-03-10",15.0965,15.2232,14.826,14.9124,131000.0],["2005-03-11",14.9642,15.1138,14.9239,15.039,188700.0],["2005-03-14",15.0505,15.1944,14.9987,15.1598,144500.0],["2005-03-15",15.1311,15.2519,15.0505,15.108,159100.0],["2005-03-16",14.9642,15.085,13.6634,14.0145,527000.0],["2005-03-17",14.1066,14.1872,13.744,13.8418,235300.0],["2005-03-18",13.8994,13.8994,13.5829,13.698,217600.0],["2005-03-21",13.698,13.698,13.4562,13.6634,121700.0],["2005-03-22",13.7267,14.049,13.6634,13.7267,229100.0],["2005-03-23",13.698,13.744,13.3872,13.4562,72700.0],["2005-03-24",13.4965,13.508,13.3814,13.4275,110000.0],["2005-03-28",13.4564,13.5433,13.3753,13.3869,132500.0],["2005-03-29",13.4622,13.4622,13.1322,13.3001,369700.0],["2005-03-30",13.3174,13.6533,13.2595,13.578,168200.0],["2005-03-31",13.578,13.6938,13.439,13.5606,132700.0],["2005-04-01",13.6243,13.7749,13.3348,13.4622,98600.0],["2005-04-04",13.4622,13.4622,13.1264,13.3406,178300.0],["2005-04-05",13.3406,13.5664,13.3406,13.4911,159300.0],["2005-04-06",13.4448,13.6475,13.4448,13.578,78600.0],["2005-04-07",13.549,13.607,13.5201,13.578,63100.0],["2005-04-08",13.578,13.607,13.4333,13.5143,74900.0],["2005-04-11",13.4796,13.5259,13.3174,13.3811,82300.0],["2005-04-12",13.3348,13.6243,13.3174,13.5896,86900.0],["2005-04-13",13.607,13.6706,13.329,13.3696,64200.0],["2005-04-14",13.3522,13.3522,12.999,13.0395,250200.0],["2005-04-15",13.0453,13.2132,12.9527,13.0453,117300.0],["2005-04-18",13.0858,13.3696,12.97,13.1727,165500.0],["2005-04-19",13.2016,13.4275,13.0337,13.2364,129200.0],["2005-04-20",13.2074,13.2132,12.8253,12.8542,113100.0],["2005-04-21",12.97,13.109,12.8137,13.0048,57000.0],["2005-04-22",13.0106,13.0627,12.7674,12.889,68700.0],["2005-04-25",12.9005,12.9758,12.7384,12.9237,87100.0],["2005-04-26",12.8658,12.9295,11.8873,11.9567,392500.0],["2005-04-27",11.9278,12.6284,11.4646,12.5358,486900.0],["2005-04-28",9.2643,9.4728,8.3842,8.4884,2801600.0],["2005-04-29",8.4942,8.6563,7.7589,8.0773,590500.0],["2005-05-02",8.1873,8.5984,8.1063,8.5637,537500.0],["2005-05-03",8.5116,8.5116,8.2916,8.39,434600.0],["2005-05-04",8.3321,8.5405,8.17,8.4363,273600.0],["2005-05-05",8.4537,8.5232,8.28,8.4074,247300.0],["2005-05-06",8.4595,8.4653,8.2337,8.2858,212900.0],["2005-05-09",8.3379,8.4074,8.17,8.3495,166400.0],["2005-05-10",8.3089,8.3379,8.1063,8.2568,161500.0],["2005-05-11",8.2394,8.2684,8.1063,8.1236,96900.0],["2005-05-12",8.1121,8.1931,7.9963,8.0542,251300.0],["2005-05-13",8.0194,8.1526,8.002,8.031,147200.0],["2005-05-16",7.9963,8.2973,7.9963,8.2626,161400.0],["2005-05-17",8.2221,8.3321,8.0657,8.28,209900.0],["2005-05-18",8.28,8.6505,8.28,8.6042,206100.0],["2005-05-19",8.6042,8.6042,8.3958,8.4016,106000.0],["2005-05-20",8.4016,8.4421,8.2337,8.28,84800.0],["2005-05-23",8.2916,8.3263,8.1758,8.2568,153600.0],["2005-05-24",8.2568,8.39,8.2279,8.28,196200.0],["2005-05-25",8.28,8.2973,8.0947,8.1236,342300.0],["2005-05-26",8.1179,8.2221,8.0657,8.1931,166100.0],["2005-05-27",8.1931,8.2452,8.1005,8.1526,113200.0],["2005-05-31",8.1642,8.2742,8.1178,8.1236,167500.0],["2005-06-01",8.1063,8.2742,8.1063,8.1873,148800.0],["2005-06-02",8.1757,8.2684,8.1584,8.2047,118300.0],["2005-06-03",8.17,8.2742,8.1642,8.1931,116400.0],["2005-06-06",8.1584,8.1642,8.0947,8.1121,129100.0],["2005-06-07",8.1063,8.28,8.0947,8.1121,106300.0],["2005-06-08",8.1352,8.2858,8.1063,8.141,109700.0],["2005-06-09",8.0947,8.1352,7.9557,7.9963,165000.0],["2005-06-10",7.9963,8.0426,7.9326,7.9384,93900.0],["2005-06-13",7.9384,7.9905,7.8747,7.9094,146300.0],["2005-06-14",7.9036,8.1931,7.8747,8.1642,231100.0],["2005-06-15",8.1758,8.1989,7.782,8.0773,262100.0],["2005-06-16",8.1005,8.1931,8.0368,8.17,174400.0],["2005-06-17",8.251,8.3321,8.2279,8.2742,299000.0],["2005-06-20",8.2568,8.2916,8.031,8.2279,179900.0],["2005-06-21",8.1989,8.2858,8.1294,8.1352,133500.0],["2005-06-22",8.1931,8.6679,8.1931,8.6274,293600.0],["2005-06-23",8.3379,8.4421,8.1584,8.3263,520600.0],["2005-06-24",8.28,8.4247,8.1931,8.4247,417500.0],["2005-06-27",8.3958,8.3958,8.1815,8.251,130700.0],["2005-06-28",8.3621,8.5025,8.292,8.4966,166000.0],["2005-06-29",8.4966,8.8884,8.4498,8.8767,252800.0],["2005-06-30",8.8884,9.0814,8.8182,8.9235,223000.0],["2005-07-01",8.9235,9.0054,8.7949,8.8358,169300.0],["2005-07-05",8.8066,9.1282,8.7832,9.0638,191300.0],["2005-07-06",9.0638,9.0638,8.7598,8.7949,113600.0],["2005-07-07",8.7949,8.8416,8.6136,8.8241,122800.0],["2005-07-08",8.7773,8.9878,8.7598,8.9586,109200.0],["2005-07-11",8.9878,9.251,8.9703,9.1633,225400.0],["2005-07-12",9.1457,9.2334,9.0989,9.1282,136000.0],["2005-07-13",9.2159,9.2802,9.0054,9.2568,141400.0],["2005-07-14",9.2568,9.3036,9.0697,9.1457,143700.0],["2005-07-15",9.1516,9.2334,9.0522,9.2334,138300.0],["2005-07-18",9.2334,9.2627,8.9644,9.0112,126300.0],["2005-07-19",9.0638,9.327,9.058,9.2627,212700.0],["2005-07-20",9.3094,9.748,9.2451,9.6428,162900.0],["2005-07-21",9.6486,9.7363,9.3972,9.5784,179900.0],["2005-07-22",9.6369,9.6545,9.3621,9.6545,113400.0],["2005-07-25",9.6895,9.7305,9.2568,9.4322,182700.0],["2005-07-26",9.5375,9.5492,9.2276,9.3796,135600.0],["2005-07-27",9.3562,9.4147,9.21,9.3036,74500.0],["2005-07-28",9.3445,9.3562,9.21,9.3095,74500.0],["2005-07-29",9.2802,9.3562,9.2685,9.327,170300.0],["2005-08-01",9.2978,9.4381,9.2217,9.2393,76800.0],["2005-08-02",8.4791,8.5376,8.1984,8.4615,494000.0],["2005-08-03",8.4615,8.6194,8.3855,8.5259,265400.0],["2005-08-04",8.4966,8.5668,8.3972,8.4849,140300.0],["2005-08-05",8.4849,8.4908,8.2803,8.4148,150200.0],["2005-08-08",8.2978,8.3855,8.2042,8.2803,113900.0],["2005-08-09",8.1867,8.3446,8.1516,8.1692,151100.0],["2005-08-10",8.1575,8.292,7.9996,8.0288,359500.0],["2005-08-11",8.0405,8.1107,7.8885,7.9645,153900.0],["2005-08-12",7.9703,7.9703,7.754,7.9645,238200.0],["2005-08-15",7.9469,8.0522,7.8709,8.0113,329000.0],["2005-08-16",7.982,7.9937,7.8943,7.9002,114600.0],["2005-08-17",7.8943,8.023,7.8008,7.9002,111000.0],["2005-08-18",7.9002,7.9177,7.8125,7.8826,96400.0],["2005-08-19",7.8651,7.9294,7.8651,7.8826,163000.0],["2005-08-22",7.8885,7.9469,7.8417,7.8943,80400.0],["2005-08-23",7.8358,7.8885,7.6721,7.7013,215200.0],["2005-08-24",7.6663,7.7481,7.6312,7.6721,159200.0],["2005-08-25",7.637,7.7189,7.6312,7.6838,110100.0],["2005-08-26",7.6546,7.6721,7.6078,7.6195,102700.0],["2005-08-29",7.6019,7.8358,7.6019,7.7481,147900.0],["2005-08-30",7.7774,7.906,7.7364,7.7774,258100.0],["2005-08-31",7.8008,7.9353,7.7189,7.9353,134200.0],["2005-09-01",7.9353,8.099,7.8475,8.0581,130600.0],["2005-09-02",8.1048,8.1984,8.0697,8.1341,99900.0],["2005-09-06",8.292,8.4674,8.2627,8.4615,329400.0],["2005-09-07",8.4732,8.4732,8.3329,8.4031,108200.0],["2005-09-08",8.3914,8.4206,8.1633,8.1809,316700.0],["2005-09-09",8.2159,8.2159,8.1282,8.1575,159500.0],["2005-09-12",8.1282,8.1692,7.9002,7.9411,270600.0],["2005-09-13",7.9528,8.0288,7.8826,7.906,149500.0],["2005-09-14",7.9119,7.9703,7.8358,7.8943,130200.0],["2005-09-15",7.9411,7.9645,7.8768,7.9294,95000.0],["2005-09-16",7.982,8.0054,7.8358,7.9528,475000.0],["2005-09-19",7.9528,7.9703,7.8768,7.9353,140700.0],["2005-09-20",7.9177,7.9469,7.6896,7.7949,154600.0],["2005-09-21",7.754,7.754,7.6019,7.6253,213700.0],["2005-09-22",7.6019,7.6019,7.3563,7.3563,312700.0],["2005-09-23",7.3563,7.3797,7.2569,7.368,259100.0],["2005-09-26",7.3973,7.4674,7.3096,7.3739,183900.0],["2005-09-27",7.368,7.3797,7.216,7.216,289200.0],["2005-09-28",7.216,7.3106,7.1509,7.1923,256000.0],["2005-09-29",7.2278,7.2811,7.1568,7.2456,218200.0],["2005-09-30",7.2988,7.3343,7.1746,7.2397,145500.0],["2005-10-03",7.1982,7.3047,7.1273,7.145,259600.0],["2005-10-04",7.1864,7.1864,6.802,6.9025,256900.0],["2005-10-05",6.8729,6.8729,6.4766,6.5713,532900.0],["2005-10-06",6.5949,6.7487,6.5299,6.6245,188900.0],["2005-10-07",6.6245,6.6837,6.524,6.5831,498700.0],["2005-10-10",6.66,6.7132,6.5654,6.6186,118400.0],["2005-10-11",6.6541,6.7251,6.6127,6.6482,216400.0],["2005-10-12",6.6245,6.7014,6.5358,6.5772,190400.0],["2005-10-13",6.5772,6.6245,6.5062,6.6009,107600.0],["2005-10-14",6.6423,6.731,6.5535,6.6541,87100.0],["2005-10-17",6.6541,6.6718,6.3879,6.4707,109800.0],["2005-10-18",6.4885,6.4885,6.2992,6.3406,129400.0],["2005-10-19",6.3465,6.5358,6.2992,6.5121,236500.0],["2005-10-20",6.5062,6.5595,6.3288,6.453,194000.0],["2005-10-21",6.453,6.5713,6.4293,6.5713,189900.0],["2005-10-24",6.5772,6.6837,6.5299,6.6245,146400.0],["2005-10-25",6.6127,6.6482,6.3584,6.4766,90500.0],["2005-10-26",6.4471,6.4766,6.0922,6.1395,362800.0],["2005-10-27",6.7132,7.1568,6.6777,7.1273,750300.0],["2005-10-28",7.1864,7.5945,7.1864,7.352,318300.0],["2005-10-31",7.3579,7.4762,7.3284,7.3461,326700.0],["2005-11-01",7.3343,7.3934,7.1214,7.1923,261700.0],["2005-11-02",7.1332,7.2337,7.074,7.1805,282700.0],["2005-11-03",7.216,7.2988,7.0445,7.0504,296300.0],["2005-11-04",7.0445,7.0977,6.9617,7.08,67200.0],["2005-11-07",7.0977,7.1273,6.9971,7.08,60400.0],["2005-11-08",7.0445,7.3993,7.0445,7.3934,330900.0],["2005-11-09",7.3639,7.4644,7.3047,7.3165,172400.0],["2005-11-10",7.3165,7.6478,7.287,7.6478,157400.0],["2005-11-11",7.5886,7.6892,7.5531,7.6182,40900.0],["2005-11-14",7.6478,7.6478,7.4526,7.4822,90800.0],["2005-11-15",7.4822,7.5354,7.1864,7.2456,352200.0],["2005-11-16",7.2219,7.2633,7.0563,7.0681,166100.0],["2005-11-17",7.1095,7.2042,7.08,7.1982,109900.0],["2005-11-18",7.2574,7.5236,7.1628,7.4822,144100.0],["2005-11-21",7.5117,7.6359,7.3934,7.6359,87900.0],["2005-11-22",7.5413,7.6478,7.5236,7.6241,107800.0],["2005-11-23",7.6596,7.908,7.6359,7.843,72100.0],["2005-11-25",7.8489,7.8489,7.6892,7.7542,19000.0],["2005-11-28",7.8075,7.8311,7.5472,7.6655,85600.0],["2005-11-29",7.7247,7.979,7.6951,7.9258,67700.0],["2005-11-30",7.9376,7.979,7.7542,7.8607,97900.0],["2005-12-01",7.8666,8.0145,7.8666,7.9198,64800.0],["2005-12-02",7.979,7.979,7.7247,7.9021,48200.0],["2005-12-05",7.8962,7.9258,7.63,7.6951,72000.0],["2005-12-06",7.701,7.8666,7.6951,7.7897,81700.0],["2005-12-07",7.8134,7.9258,7.5827,7.6537,68600.0],["2005-12-08",7.6419,7.6833,7.3816,7.3816,119200.0],["2005-12-09",7.4408,7.6951,7.4171,7.565,67800.0],["2005-12-12",7.5058,7.701,7.5058,7.6951,51900.0],["2005-12-13",7.6596,7.7069,7.5709,7.63,69900.0],["2005-12-14",7.63,7.772,7.5472,7.772,57500.0],["2005-12-15",7.7838,7.8252,7.6241,7.6359,98100.0],["2005-12-16",7.6596,7.8075,7.63,7.6419,127000.0],["2005-12-19",7.6478,7.6596,7.4999,7.565,64600.0],["2005-12-20",7.5117,7.6951,7.4467,7.6064,102700.0],["2005-12-21",7.6005,7.7779,7.5886,7.6241,60600.0],["2005-12-22",7.6596,7.8548,7.6419,7.8548,55400.0],["2005-12-23",7.8725,7.9139,7.7601,7.837,88700.0],["2005-12-27",7.7956,7.8311,7.3875,7.4822,124400.0],["2005-12-28",7.536,7.6137,7.3924,7.4463,150500.0],["2005-12-29",7.4762,7.5659,7.3924,7.3924,75700.0],["2005-12-30",7.3924,7.4822,7.3386,7.3924,107000.0],["2006-01-03",7.4463,7.4762,7.213,7.4223,76800.0],["2006-01-04",7.4702,7.6795,7.4582,7.6377,82400.0],["2006-01-05",7.6377,7.6915,7.6137,7.6676,47800.0],["2006-01-06",7.6556,7.8889,7.542,7.7872,221900.0],["2006-01-09",7.8171,7.9487,7.7872,7.9247,168200.0],["2006-01-10",7.9247,8.0743,7.8889,8.0743,62500.0],["2006-01-11",8.0743,8.158,7.9247,8.0324,83700.0],["2006-01-12",8.0743,8.1102,7.9846,7.9846,73800.0],["2006-01-13",7.9846,8.1999,7.9546,8.1939,75200.0],["2006-01-17",8.2118,8.2118,7.9846,8.0802,112900.0],["2006-01-18",7.9846,8.164,7.847,8.0324,131100.0],["2006-01-19",8.0384,8.2238,7.8948,8.164,99800.0],["2006-01-20",8.2537,8.2657,7.9487,7.9546,86900.0],["2006-01-23",8.0085,8.1042,7.9546,7.9846,53300.0],["2006-01-24",8.0384,8.2238,7.8948,8.1939,100500.0],["2006-01-25",8.1939,8.1939,8.0264,8.164,69600.0],["2006-01-26",8.164,8.3135,8.1221,8.3135,82400.0],["2006-01-27",8.3434,8.3733,8.1341,8.3374,103100.0],["2006-01-30",8.2776,8.3255,8.1102,8.1161,48500.0],["2006-01-31",8.1161,8.3015,8.0264,8.2358,80500.0],["2006-02-01",8.2537,8.3075,8.1879,8.2657,47800.0],["2006-02-02",8.2537,8.3434,8.1341,8.2657,173100.0],["2006-02-03",8.2657,8.3075,8.0324,8.0683,118500.0],["2006-02-06",8.1042,8.164,7.9546,8.1281,83100.0],["2006-02-07",8.0683,8.1341,7.9846,8.0085,93000.0],["2006-02-08",8.0145,8.0503,7.9666,8.0025,53600.0],["2006-02-09",8.0025,8.17,8.0025,8.0264,59000.0],["2006-02-10",8.0503,8.1042,8.0025,8.0384,31800.0],["2006-02-13",8.0145,8.0145,7.847,7.8948,57100.0],["2006-02-14",7.9427,8.0444,7.7752,8.0324,57500.0],["2006-02-15",8.0444,8.2477,7.9726,8.2477,110400.0],["2006-02-16",8.2477,8.2477,8.1341,8.2238,53700.0],["2006-02-17",7.6556,8.2716,7.6556,8.2417,68700.0],["2006-02-21",8.3015,8.3733,8.1939,8.3434,119900.0],["2006-02-22",8.3434,8.481,8.2597,8.3733,147000.0],["2006-02-23",8.3913,8.4511,8.2896,8.4391,93300.0],["2006-02-24",8.4331,8.6365,8.3733,8.5527,76100.0],["2006-02-27",8.5767,8.6724,8.469,8.6305,112600.0],["2006-02-28",8.5826,8.5826,8.4929,8.5288,70700.0],["2006-03-01",8.5228,8.5288,8.3315,8.3374,77900.0],["2006-03-02",8.3374,8.4152,8.17,8.3075,56400.0],["2006-03-03",8.3075,8.3793,8.164,8.2956,53500.0],["2006-03-06",8.2358,8.2358,8.1042,8.146,75800.0],["2006-03-07",8.1341,8.1401,8.0444,8.0802,63300.0],["2006-03-08",8.0922,8.2178,8.0503,8.152,47600.0],["2006-03-09",8.17,8.2537,8.0563,8.0563,45600.0],["2006-03-10",8.0623,8.152,8.0384,8.146,47900.0],["2006-03-13",8.1281,8.2118,8.0503,8.0683,60100.0],["2006-03-14",8.0862,8.1879,8.0623,8.1879,66000.0],["2006-03-15",8.1939,8.2118,8.0384,8.1281,88600.0],["2006-03-16",8.1341,8.1939,8.0743,8.1042,64600.0],["2006-03-17",8.164,8.2896,8.0563,8.1999,174500.0],["2006-03-20",8.2118,8.2537,8.1102,8.2477,53900.0],["2006-03-21",8.2836,8.2956,8.1341,8.2477,335800.0],["2006-03-22",8.2597,8.4032,8.1819,8.4032,83000.0],["2006-03-23",8.4032,8.4152,8.2597,8.4032,61600.0],["2006-03-24",8.4152,8.463,8.3314,8.4331,65900.0],["2006-03-27",8.4331,8.5288,8.2836,8.5288,71200.0],["2006-03-28",8.5409,8.6073,8.4745,8.5771,101600.0],["2006-03-29",8.5953,8.6919,8.5047,8.6557,105800.0],["2006-03-30",8.6557,8.7463,8.6375,8.7342,96600.0],["2006-03-31",8.7342,8.7402,8.6194,8.7281,92100.0],["2006-04-03",8.6375,8.6436,8.2932,8.3657,113200.0],["2006-04-04",8.3657,8.3657,8.1241,8.1362,112200.0],["2006-04-05",8.1362,8.263,8.1181,8.1845,68400.0],["2006-04-06",8.1302,8.2691,8.1241,8.1664,55300.0],["2006-04-07",8.1845,8.2691,8.0879,8.1,92900.0],["2006-04-10",8.1,8.257,8.0637,8.1241,52300.0],["2006-04-11",8.1362,8.1543,8.0214,8.0456,67700.0],["2006-04-12",8.0335,8.1241,7.9731,7.9973,39300.0],["2006-04-13",8.0094,8.3053,7.9973,8.0637,77200.0],["2006-04-17",8.0577,8.3537,8.0577,8.2812,72900.0],["2006-04-18",8.2812,8.4503,8.257,8.4503,99000.0],["2006-04-19",8.4503,8.5167,8.3416,8.3476,81200.0],["2006-04-20",8.3476,8.4563,8.2087,8.3597,48700.0],["2006-04-21",8.4201,8.4443,8.0396,8.1,60100.0],["2006-04-24",8.0818,8.0818,7.9731,7.9792,99900.0],["2006-04-25",7.9731,8.0033,7.8221,7.9067,125000.0],["2006-04-26",7.8644,7.955,7.7677,7.8523,120500.0],["2006-04-27",7.8221,8.0033,7.7919,7.8644,87500.0],["2006-04-28",7.8463,7.9308,7.8161,7.8946,74800.0],["2006-05-01",7.8886,7.8946,7.6349,7.6832,174600.0],["2006-05-02",7.7013,7.8281,7.6167,7.7013,107400.0],["2006-05-03",7.7134,7.7617,7.659,7.7617,58800.0],["2006-05-04",7.7859,7.9429,7.7859,7.8463,29000.0],["2006-05-05",7.8825,8.0758,7.8825,8.0335,71600.0],["2006-05-08",7.9973,7.9973,7.7073,7.7436,44800.0],["2006-05-09",7.7255,7.7738,7.6892,7.7073,41600.0],["2006-05-10",7.7315,7.7315,7.5503,7.7194,54600.0],["2006-05-11",7.6953,7.7134,7.5141,7.5443,78700.0],["2006-05-12",7.5503,7.5745,7.2483,7.2725,94500.0],["2006-05-15",7.2483,7.3993,7.1637,7.2543,124000.0],["2006-05-16",7.2604,7.351,7.1879,7.3087,83600.0],["2006-05-17",7.2785,7.3812,7.2181,7.3147,111600.0],["2006-05-18",7.3389,7.4355,7.2785,7.2845,37600.0],["2006-05-19",7.2483,7.3329,7.1577,7.3027,72100.0],["2006-05-22",7.2483,7.4537,7.2241,7.3812,49900.0],["2006-05-23",7.4295,7.5503,7.2604,7.2664,68800.0],["2006-05-24",7.2483,7.3933,7.1939,7.3389,112100.0],["2006-05-25",7.3993,7.4839,7.3993,7.4839,39300.0],["2006-05-26",7.508,7.6651,7.4416,7.4839,66800.0],["2006-05-30",7.4597,7.5382,7.2241,7.2241,81900.0],["2006-05-31",7.2543,7.5322,7.2543,7.502,111400.0],["2006-06-01",7.5322,7.7375,7.5322,7.7375,74800.0],["2006-06-02",7.7919,7.8221,7.5926,7.7315,52300.0],["2006-06-05",7.6771,7.7315,7.4537,7.4537,78000.0],["2006-06-06",7.4718,7.4778,7.3147,7.4174,107100.0],["2006-06-07",7.4174,7.6409,7.3449,7.3691,89600.0],["2006-06-08",7.3389,7.5201,7.2543,7.4899,83700.0],["2006-06-09",7.5382,7.6892,7.4235,7.4899,98800.0],["2006-06-12",7.508,7.6409,7.4053,7.508,112800.0],["2006-06-13",7.508,7.5624,7.3691,7.502,163300.0],["2006-06-14",7.4899,7.5563,7.3691,7.5141,173900.0],["2006-06-15",7.5141,7.6651,7.4174,7.6651,127000.0],["2006-06-16",7.6651,7.7315,7.4899,7.5926,305300.0],["2006-06-19",7.5503,7.5865,7.4295,7.508,98200.0],["2006-06-20",7.4899,7.5805,7.3691,7.4959,72800.0],["2006-06-21",7.4657,7.6228,7.4657,7.5503,64900.0],["2006-06-22",7.5624,7.5624,7.4597,7.5201,111800.0],["2006-06-23",7.4899,7.5382,7.4295,7.4718,67900.0],["2006-06-26",7.4899,7.659,7.4899,7.6107,53800.0],["2006-06-27",7.6047,7.8161,7.5805,7.5986,42800.0],["2006-06-28",7.6597,7.7513,7.4887,7.5864,61000.0],["2006-06-29",7.6108,7.9163,7.6047,7.8368,102000.0],["2006-06-30",7.8368,7.8368,7.6902,7.7941,270200.0],["2006-07-03",7.8552,7.8552,7.7391,7.7574,40900.0],["2006-07-05",7.6964,7.788,7.6353,7.7758,84700.0],["2006-07-06",7.7758,7.8735,7.7574,7.8552,72100.0],["2006-07-07",7.8185,7.8246,7.7086,7.7452,72900.0],["2006-07-10",7.733,7.8063,7.6841,7.7941,55300.0],["2006-07-11",7.7452,7.843,7.5559,7.8124,83500.0],["2006-07-12",7.7941,7.8002,7.6108,7.6841,76200.0],["2006-07-13",7.6353,7.7025,7.5131,7.5131,92600.0],["2006-07-14",7.4826,7.6108,7.452,7.4887,69500.0],["2006-07-17",7.4887,7.5742,7.3299,7.4154,43900.0],["2006-07-18",7.3909,7.5681,7.3665,7.4826,107300.0],["2006-07-19",7.4826,7.6536,7.4826,7.6047,109700.0],["2006-07-20",7.5436,7.6353,7.452,7.4765,64400.0],["2006-07-21",7.4765,7.6658,7.3665,7.6231,79900.0],["2006-07-24",7.6475,7.8063,7.5498,7.7819,113700.0],["2006-07-25",7.7819,7.8857,7.6292,7.8124,69200.0],["2006-07-26",7.8002,7.8185,7.6353,7.7635,162700.0],["2006-07-27",7.788,7.8124,7.6292,7.7025,98000.0],["2006-07-28",7.6414,7.8246,7.6414,7.8246,72400.0],["2006-07-31",7.7269,7.7391,7.6292,7.678,39900.0],["2006-08-01",7.6597,7.7391,7.5681,7.6841,67100.0],["2006-08-02",7.7147,7.7819,7.452,7.5803,112000.0],["2006-08-03",7.5436,7.6902,7.4459,7.6169,87400.0],["2006-08-04",7.678,7.7635,7.5559,7.6658,49600.0],["2006-08-07",7.6231,7.6231,7.4887,7.5864,72600.0],["2006-08-08",7.6047,7.6231,7.3604,7.3726,185100.0],["2006-08-09",7.4337,7.5131,7.2749,7.3176,109500.0],["2006-08-10",7.2993,7.4887,7.226,7.4703,130700.0],["2006-08-11",7.4704,7.4704,7.226,7.2993,48000.0],["2006-08-14",7.3604,7.3909,7.2077,7.2199,96600.0],["2006-08-15",7.226,7.4215,7.2077,7.336,97500.0],["2006-08-16",7.3787,7.4826,7.3787,7.4093,36900.0],["2006-08-17",7.4093,7.4948,7.3604,7.4581,36800.0],["2006-08-18",7.4826,7.4826,7.3115,7.3909,32500.0],["2006-08-21",7.336,7.336,7.2077,7.2382,44200.0],["2006-08-22",7.2382,7.2871,7.1955,7.281,61500.0],["2006-08-23",7.3054,7.3482,7.2077,7.2688,41400.0],["2006-08-24",7.2505,7.3054,7.226,7.3054,30800.0],["2006-08-25",7.2566,7.3421,7.2138,7.3115,79100.0],["2006-08-28",7.3115,7.4215,7.2505,7.3971,194500.0],["2006-08-29",7.4276,7.4642,7.2505,7.4215,78100.0],["2006-08-30",7.4276,7.5009,7.3909,7.4826,104800.0],["2006-08-31",7.4887,7.5131,7.3787,7.4887,117900.0],["2006-09-01",7.5253,7.5498,7.4398,7.4887,46000.0],["2006-09-05",7.5131,7.5498,7.4337,7.4887,66300.0],["2006-09-06",7.4826,7.5436,7.4093,7.452,62800.0],["2006-09-07",7.4215,7.5131,7.3604,7.4826,71300.0],["2006-09-08",7.4887,7.5131,7.4459,7.5009,43700.0],["2006-09-11",7.4398,7.5436,7.4032,7.452,156500.0],["2006-09-12",7.3909,7.5925,7.3604,7.5925,53100.0],["2006-09-13",7.5925,7.7391,7.5742,7.6719,61400.0],["2006-09-14",7.6719,7.6719,7.5681,7.6414,64700.0],["2006-09-15",7.6536,7.733,7.6231,7.6536,170100.0],["2006-09-18",7.6353,7.8246,7.6231,7.6719,23600.0],["2006-09-19",7.6536,7.6719,7.4704,7.5681,90900.0],["2006-09-20",7.5925,7.8796,7.5925,7.7574,35600.0],["2006-09-21",7.7574,7.8124,7.6353,7.7208,29500.0],["2006-09-22",7.4765,7.5009,7.3299,7.4948,179800.0],["2006-09-25",7.336,7.6353,7.3299,7.6047,77600.0],["2006-09-26",7.6169,7.6169,7.2749,7.2871,365700.0],["2006-09-27",7.2686,7.3675,7.2068,7.3675,218400.0],["2006-09-28",7.3675,7.4602,7.3551,7.4231,352200.0],["2006-09-29",7.4231,7.522,7.3427,7.3675,231800.0],["2006-10-02",7.3613,7.5096,7.3242,7.3304,189000.0],["2006-10-03",7.3304,7.3922,7.2933,7.3056,282500.0],["2006-10-04",7.2686,7.3798,7.2686,7.3613,134900.0],["2006-10-05",7.3613,7.4169,7.3304,7.3984,58300.0],["2006-10-06",7.386,7.454,7.3551,7.4169,69500.0],["2006-10-09",7.4169,7.454,7.386,7.4416,96100.0],["2006-10-10",7.4416,7.5652,7.4416,7.5282,77600.0],["2006-10-11",7.5282,7.59,7.4231,7.4787,79500.0],["2006-10-12",7.5158,7.6332,7.4787,7.6023,84700.0],["2006-10-13",7.6332,7.7259,7.6209,7.7012,77300.0],["2006-10-16",7.7198,7.7198,7.5405,7.6641,53800.0],["2006-10-17",7.6332,7.6579,7.5591,7.6209,54400.0],["2006-10-18",7.6456,7.7259,7.5714,7.6765,162100.0],["2006-10-19",7.6456,7.7259,7.5838,7.7012,99100.0],["2006-10-20",7.7074,7.7074,7.6023,7.6456,38300.0],["2006-10-23",7.5838,7.6085,7.5096,7.5714,55800.0],["2006-10-24",7.5343,7.5652,7.4972,7.5467,49900.0],["2006-10-25",7.5405,7.7198,7.4602,7.695,97200.0],["2006-10-26",7.7198,7.7198,7.5034,7.627,108200.0],["2006-10-27",7.5714,7.6209,7.5034,7.5591,81500.0],["2006-10-30",7.5096,7.5405,7.4293,7.4354,67100.0],["2006-10-31",7.4169,7.5343,7.3922,7.3922,122000.0],["2006-11-01",7.4107,7.4169,7.3427,7.3489,107800.0],["2006-11-02",7.2933,7.454,7.2747,7.3798,163200.0],["2006-11-03",7.4416,7.5096,7.3304,7.3489,138200.0],["2006-11-06",7.3427,7.4107,7.2933,7.3365,144500.0],["2006-11-07",7.3366,7.4169,7.3304,7.3551,66700.0],["2006-11-08",7.3365,7.4169,7.3304,7.4169,56200.0],["2006-11-09",7.4416,7.4416,7.2933,7.3489,80700.0],["2006-11-10",7.3304,7.3984,7.2809,7.3118,182800.0],["2006-11-13",7.3118,7.386,7.1759,7.1944,174800.0],["2006-11-14",7.182,7.3489,7.1635,7.3242,142800.0],["2006-11-15",7.3427,7.4478,7.2809,7.4293,183000.0],["2006-11-16",7.4416,7.4911,7.3613,7.4478,141000.0],["2006-11-17",7.4478,7.454,7.3551,7.386,48100.0],["2006-11-20",7.386,7.454,7.3551,7.4169,80900.0],["2006-11-21",7.3922,7.3984,7.2315,7.386,81700.0],["2006-11-22",7.386,7.386,7.2315,7.2747,43000.0],["2006-11-24",7.2315,7.3242,7.2191,7.2933,34100.0],["2006-11-27",7.2438,7.2624,6.9719,7.0893,128500.0],["2006-11-28",7.0831,7.182,7.0708,7.1635,101900.0],["2006-11-29",7.1882,7.2006,7.1079,7.1882,52000.0],["2006-11-30",7.1573,7.1573,7.0522,7.1202,193100.0],["2006-12-01",7.114,7.2068,7.0275,7.1759,98100.0],["2006-12-04",7.1758,7.3304,7.1758,7.3304,78500.0],["2006-12-05",7.3304,7.3984,7.2995,7.3798,112800.0],["2006-12-06",7.3489,7.4045,7.2933,7.2933,29900.0],["2006-12-07",7.3118,7.3489,7.2253,7.2253,29800.0],["2006-12-08",7.2068,7.3056,7.0522,7.2438,56100.0],["2006-12-11",7.2562,7.2995,7.2068,7.2624,45500.0],["2006-12-12",7.4787,7.8186,7.4787,7.7816,484300.0],["2006-12-13",7.7816,8.0968,7.7754,8.0659,277900.0],["2006-12-14",8.1277,8.5171,8.1277,8.2698,379200.0],["2006-12-15",8.3007,8.4491,7.8619,8.3131,141900.0],["2006-12-18",8.2513,8.3131,8.1648,8.2389,126500.0],["2006-12-19",8.2142,8.48,8.1339,8.2328,116300.0],["2006-12-20",8.2451,8.48,8.1648,8.3873,65900.0],["2006-12-21",8.3873,8.3935,8.1277,8.1586,131000.0],["2006-12-22",8.1586,8.2637,8.1091,8.1586,43500.0],["2006-12-26",8.0968,8.2822,8.0968,8.1771,79200.0],["2006-12-27",8.2396,8.2771,8.0335,8.1147,140600.0],["2006-12-28",8.1209,8.1834,8.0584,8.1209,153500.0],["2006-12-29",8.0709,8.1209,8.0335,8.0897,398300.0],["2007-01-03",8.0959,8.1584,7.971,8.0522,116100.0],["2007-01-04",8.0272,8.2146,7.9772,8.1209,160100.0],["2007-01-05",7.8336,8.1209,7.8336,8.1147,100300.0],["2007-01-08",8.0834,8.0959,7.896,8.0584,68900.0],["2007-01-09",8.0522,8.0959,7.8398,7.971,56500.0],["2007-01-10",7.9585,7.9647,7.6461,7.6899,80600.0],["2007-01-11",7.7461,8.0459,7.7461,8.0272,116000.0],["2007-01-12",8.0022,8.1272,8.0022,8.1022,121800.0],["2007-01-16",8.1646,8.2084,7.9585,7.9835,128700.0],["2007-01-17",7.9585,8.0584,7.9148,7.921,94000.0],["2007-01-18",7.9273,8.0335,7.846,7.8585,136900.0],["2007-01-19",7.8585,8.021,7.6649,7.996,112200.0],["2007-01-22",7.9772,7.9772,7.7461,7.946,67200.0],["2007-01-23",7.9023,7.9647,7.8148,7.9335,132900.0],["2007-01-24",7.9585,7.9585,7.7836,7.8148,75800.0],["2007-01-25",7.8148,8.0522,7.7461,7.7898,136100.0],["2007-01-26",7.7523,7.7898,7.6337,7.7523,47000.0],["2007-01-29",7.7149,8.1896,7.7149,8.1147,189800.0],["2007-01-30",8.1771,8.1771,8.0584,8.0834,48100.0],["2007-01-31",8.0897,8.1022,7.9398,8.0085,98600.0],["2007-02-01",8.0147,8.1147,7.971,8.0897,59500.0],["2007-02-02",8.1022,8.1084,8.0147,8.0584,37800.0],["2007-02-05",7.9897,8.0897,7.8648,7.921,81600.0],["2007-02-06",7.9148,8.0085,7.8898,7.9585,90700.0],["2007-02-07",7.9585,8.0772,7.9335,8.0647,127600.0],["2007-02-08",8.0584,8.1147,8.0397,8.0897,95700.0],["2007-02-09",8.0834,8.0834,8.0085,8.0147,96400.0],["2007-02-12",7.9647,8.1147,7.9647,8.1147,131300.0],["2007-02-13",8.1147,8.1521,7.946,8.1084,109200.0],["2007-02-14",8.1147,8.1646,8.0647,8.0834,119600.0],["2007-02-15",8.0584,8.1584,8.0335,8.0335,78100.0],["2007-02-16",8.0335,8.3021,7.8773,8.2958,111000.0],["2007-02-20",8.2958,8.3895,8.1397,8.2896,131500.0],["2007-02-21",8.3146,8.6769,8.3146,8.6581,218900.0],["2007-02-22",8.6581,8.8393,8.5832,8.7706,216600.0],["2007-02-23",8.7768,8.7768,8.7019,8.7144,180800.0],["2007-02-26",8.6831,8.6831,8.3645,8.5145,100700.0],["2007-02-27",8.502,8.502,8.2146,8.2146,119800.0],["2007-02-28",8.1834,8.1834,7.9273,8.0022,167000.0],["2007-03-01",7.846,8.1334,7.7836,8.0335,86500.0],["2007-03-02",7.971,8.0647,7.8023,7.8023,82500.0],["2007-03-05",7.6586,7.7461,7.4338,7.54,113800.0],["2007-03-06",7.5399,7.7773,7.5399,7.7024,158100.0],["2007-03-07",7.6899,7.7523,7.5899,7.6399,169700.0],["2007-03-08",7.6524,7.8023,7.515,7.6149,155200.0],["2007-03-09",7.6149,7.7149,7.54,7.6149,112300.0],["2007-03-12",7.6274,7.7898,7.5837,7.6461,78100.0],["2007-03-13",7.5837,7.6337,7.2776,7.4275,96200.0],["2007-03-14",7.4463,7.6337,7.3838,7.5025,81200.0],["2007-03-15",7.49,7.5524,7.44,7.4962,82500.0],["2007-03-16",7.4962,7.5087,7.365,7.4213,149400.0],["2007-03-19",7.4712,7.54,7.4275,7.54,87600.0],["2007-03-20",7.4962,7.5462,7.4338,7.4775,149300.0],["2007-03-21",7.4712,7.7648,7.44,7.7523,166300.0],["2007-03-22",7.7961,7.9023,7.6836,7.8835,59500.0],["2007-03-23",7.871,7.921,7.5837,7.7336,49700.0],["2007-03-26",7.8398,8.1147,7.7086,7.7648,99200.0],["2007-03-27",7.7461,7.7836,7.6149,7.6586,68700.0],["2007-03-28",7.6586,7.6586,7.368,7.507,106300.0],["2007-03-29",7.5575,7.5765,7.2163,7.3616,126400.0],["2007-03-30",7.3616,7.4943,7.3427,7.4438,112600.0],["2007-04-02",7.4438,7.4438,7.2985,7.3427,70100.0],["2007-04-03",7.3427,7.488,7.3048,7.4691,66400.0],["2007-04-04",7.4564,7.4564,7.2921,7.3869,66400.0],["2007-04-05",7.3806,7.3806,7.2353,7.3048,72200.0],["2007-04-09",7.2985,7.2985,7.2289,7.2416,136300.0],["2007-04-10",7.2353,7.2858,7.2353,7.2858,40800.0],["2007-04-11",7.2985,7.3048,7.1658,7.191,103600.0],["2007-04-12",7.1468,7.2037,7.0267,7.0583,92200.0],["2007-04-13",7.0331,7.0899,6.9951,7.0204,170600.0],["2007-04-16",7.0647,7.3364,7.0647,7.3174,143300.0],["2007-04-17",7.349,7.4817,7.3301,7.4438,69900.0],["2007-04-18",7.4185,7.4185,7.3048,7.3111,116900.0],["2007-04-19",7.2542,7.2542,7.0457,7.0773,165300.0],["2007-04-20",7.1658,7.3174,7.1531,7.2353,142000.0],["2007-04-23",7.2226,7.4438,7.2226,7.3048,369500.0],["2007-04-24",7.3237,7.3237,7.1531,7.2669,341200.0],["2007-04-25",7.2985,7.3301,7.191,7.2037,86800.0],["2007-04-26",7.1847,7.2732,7.0331,7.2732,193900.0],["2007-04-27",7.2289,7.3869,7.1721,7.3869,200100.0],["2007-04-30",7.4248,7.4312,7.2353,7.3111,255700.0],["2007-05-01",7.3301,7.3932,7.2353,7.2921,177900.0],["2007-05-02",7.2795,7.5133,7.2669,7.3111,102300.0],["2007-05-03",7.2858,7.4564,7.2858,7.3553,112000.0],["2007-05-04",7.4059,7.5259,7.2858,7.507,150800.0],["2007-05-07",7.5007,7.9114,7.488,7.7913,218500.0],["2007-05-08",7.7977,7.8735,7.5955,7.8482,143300.0],["2007-05-09",7.804,7.8482,7.5386,7.7597,153800.0],["2007-05-10",7.7092,7.7092,7.4501,7.4501,96300.0],["2007-05-11",7.5007,7.627,7.4754,7.5828,105000.0],["2007-05-14",7.5828,7.665,7.4564,7.5007,96100.0],["2007-05-15",7.5133,7.646,7.4564,7.4564,144800.0],["2007-05-16",7.4817,7.5512,7.3996,7.488,58100.0],["2007-05-17",7.4564,7.5133,7.349,7.3996,66400.0],["2007-05-18",7.3996,7.3996,7.2921,7.3743,77200.0],["2007-05-21",7.3553,7.4817,7.3553,7.4501,107200.0],["2007-05-22",7.4312,7.6081,7.4248,7.5702,90900.0],["2007-05-23",7.6081,7.7661,7.6018,7.6397,89600.0],["2007-05-24",7.646,7.785,7.5323,7.6207,99500.0],["2007-05-25",7.6713,7.6713,7.4691,7.4943,70100.0],["2007-05-29",7.507,7.7408,7.507,7.6397,116900.0],["2007-05-30",7.5512,7.6207,7.4185,7.5765,144200.0],["2007-05-31",7.5575,7.7281,7.4564,7.6397,300300.0],["2007-06-01",7.7345,7.7661,7.6839,7.7345,83600.0],["2007-06-04",7.7345,7.7471,7.6839,7.7282,64900.0],["2007-06-05",7.6966,7.6966,7.3869,7.4248,117200.0],["2007-06-06",7.3996,7.4817,7.368,7.4817,105200.0],["2007-06-07",7.4312,7.4628,7.3364,7.368,61400.0],["2007-06-08",7.349,7.4628,7.3237,7.4628,40500.0],["2007-06-11",7.4248,7.4248,7.2353,7.2795,86400.0],["2007-06-12",7.2226,7.2921,7.0078,7.0457,122400.0],["2007-06-13",7.0647,7.229,7.052,7.1721,54800.0],["2007-06-14",7.191,7.2353,7.1594,7.1721,82600.0],["2007-06-15",7.2163,7.4248,7.0836,7.1152,218000.0],["2007-06-18",7.1215,7.2226,7.1026,7.1342,119100.0],["2007-06-19",7.1089,7.2226,6.9067,6.9825,217200.0],["2007-06-20",6.9951,7.0963,6.9699,6.9951,165500.0],["2007-06-21",6.9825,7.0647,6.9699,7.0457,90500.0],["2007-06-22",7.0204,7.0962,6.9825,6.9825,337800.0],["2007-06-25",7.0015,7.2226,6.9636,6.9636,171900.0],["2007-06-26",7.0141,7.1342,6.9635,7.0204,176300.0],["2007-06-27",7.0268,7.1164,6.8988,6.918,173000.0],["2007-06-28",6.9244,7.1356,6.8732,7.1228,118700.0],["2007-06-29",7.174,7.2508,6.9052,6.982,105000.0],["2007-07-02",6.9884,7.1356,6.9436,7.0716,165100.0],["2007-07-03",7.0908,7.1036,6.9884,7.1036,63300.0],["2007-07-05",7.1228,7.1548,6.9756,6.9884,107900.0],["2007-07-06",7.0012,7.0012,6.9116,6.95,91500.0],["2007-07-09",6.9756,7.1292,6.9756,7.1036,189200.0],["2007-07-10",7.0972,7.0972,6.6556,6.7452,182300.0],["2007-07-11",6.8156,6.918,6.6556,6.6876,147300.0],["2007-07-12",6.758,6.8476,6.7324,6.8412,86700.0],["2007-07-13",6.8412,6.8412,6.7132,6.7964,55400.0],["2007-07-16",6.8028,6.8028,6.5724,6.5916,83700.0],["2007-07-17",6.5916,6.7132,6.4061,6.4637,237700.0],["2007-07-18",6.4189,6.502,6.3357,6.4125,296900.0],["2007-07-19",6.4637,6.4893,6.3677,6.4189,107800.0],["2007-07-20",6.4061,6.4317,6.3357,6.3741,190500.0],["2007-07-23",6.3805,6.4061,6.3485,6.3997,130900.0],["2007-07-24",6.3677,6.3677,6.1309,6.1501,177800.0],["2007-07-25",6.1181,6.1565,5.9133,6.0157,167500.0],["2007-07-26",5.8877,6.0285,5.6573,5.7789,289600.0],["2007-07-27",5.7341,5.7981,5.5101,5.5293,219800.0],["2007-07-30",5.5293,5.5293,5.2797,5.4973,243200.0],["2007-07-31",5.6893,5.9773,5.6061,5.7085,260400.0],["2007-08-01",5.4013,5.8493,5.4013,5.7597,196400.0],["2007-08-02",5.7789,5.7917,5.6573,5.7661,102900.0],["2007-08-03",5.7725,5.7789,5.4461,5.4845,165100.0],["2007-08-06",5.1773,5.7917,5.1773,5.7341,266300.0],["2007-08-07",5.6637,5.8429,5.6061,5.7789,311700.0],["2007-08-08",5.9517,6.4764,5.7597,5.9581,462600.0],["2007-08-09",6.0221,6.1629,5.7085,5.7405,333000.0],["2007-08-10",5.7021,6.0029,5.6637,5.9133,222700.0],["2007-08-13",6.0413,6.0605,5.7405,5.7661,291700.0],["2007-08-14",5.8365,5.8813,5.5805,5.5997,454900.0],["2007-08-15",5.6189,5.9069,5.5549,5.7085,408800.0],["2007-08-16",5.7341,6.5724,5.6893,6.4317,350500.0],["2007-08-17",6.7132,6.7516,6.2269,6.5532,353600.0],["2007-08-20",6.6108,6.6108,6.3997,6.566,184500.0],["2007-08-21",6.5916,6.6428,6.4956,6.5852,95700.0],["2007-08-22",6.6236,6.7836,6.5724,6.7452,178100.0],["2007-08-23",6.822,6.854,6.5852,6.6172,90200.0],["2007-08-24",6.6236,6.7836,6.6236,6.7516,63600.0],["2007-08-27",6.758,6.758,6.6236,6.6364,91100.0],["2007-08-28",6.6044,6.7516,6.598,6.598,104400.0],["2007-08-29",6.6236,6.854,6.6236,6.8412,68100.0],["2007-08-30",6.79,6.79,6.6172,6.6812,93600.0],["2007-08-31",6.7324,6.8476,6.6172,6.6684,256200.0],["2007-09-04",6.5916,6.7132,6.3997,6.5788,182300.0],["2007-09-05",6.982,6.9884,6.3549,6.4317,187300.0],["2007-09-06",6.3997,6.7004,6.3997,6.5148,108300.0],["2007-09-07",6.4317,6.5788,6.3613,6.4381,109300.0],["2007-09-10",6.63,6.6748,6.3101,6.3805,118800.0],["2007-09-11",6.4956,6.7388,6.3677,6.502,234900.0],["2007-09-12",6.502,6.5852,6.3293,6.4445,93600.0],["2007-09-13",6.4637,6.5212,6.3677,6.3677,66600.0],["2007-09-14",6.2973,6.4637,6.2973,6.4445,72600.0],["2007-09-17",6.4381,6.4829,6.3229,6.3421,63500.0],["2007-09-18",6.3869,6.6748,6.3101,6.6556,139100.0],["2007-09-19",6.7644,7.0588,6.7324,7.0524,490900.0],["2007-09-20",7.0588,7.3532,6.8924,7.0396,403700.0],["2007-09-21",7.0588,7.0972,6.9948,7.014,147900.0],["2007-09-24",7.0396,7.2188,7.0396,7.1036,143000.0],["2007-09-25",7.046,7.2124,7.0396,7.0524,215700.0],["2007-09-26",7.1164,7.2124,7.0524,7.206,105100.0],["2007-09-27",7.3788,7.5132,7.3596,7.4428,394300.0],["2007-09-28",7.4684,7.5004,7.3468,7.3596,204000.0],["2007-10-01",7.4697,7.8131,7.3207,7.7094,189500.0],["2007-10-02",7.7807,8.0593,7.7094,7.9232,170100.0],["2007-10-03",7.8649,7.9232,7.7094,7.8001,92400.0],["2007-10-04",7.8131,7.9103,7.7354,7.9038,63200.0],["2007-10-05",7.9686,8.1629,7.8131,7.9103,162700.0],["2007-10-08",8.0658,8.0658,7.7548,7.7872,143900.0],["2007-10-09",7.7742,7.8844,7.69,7.8649,48400.0],["2007-10-10",7.8261,8.0787,7.8001,8.001,89000.0],["2007-10-11",8.0269,8.1305,7.9362,8.0398,203500.0],["2007-10-12",7.9686,8.0398,7.8584,7.8779,89900.0],["2007-10-15",7.8714,7.9168,7.5604,7.6835,111100.0],["2007-10-16",7.7094,7.7742,7.5021,7.5151,78700.0],["2007-10-17",7.528,7.5928,7.3337,7.4957,114800.0],["2007-10-18",7.5604,7.5604,7.2948,7.405,109200.0],["2007-10-19",7.3855,7.5021,7.2883,7.3596,193000.0],["2007-10-22",7.3143,7.6123,7.3143,7.554,143200.0],["2007-10-23",7.6447,7.6447,7.4438,7.4568,136500.0],["2007-10-24",7.3855,7.4827,7.1847,7.4438,165900.0],["2007-10-25",7.4762,7.541,7.2495,7.2754,90300.0],["2007-10-26",7.4114,7.5928,7.2819,7.4438,130000.0],["2007-10-29",7.4503,8.0658,7.4503,7.9686,244000.0],["2007-10-30",8.0593,8.1241,7.7872,7.852,109100.0],["2007-10-31",7.9168,8.2212,7.8844,8.0917,240200.0],["2007-11-01",8.0334,8.1176,7.5734,7.5993,162300.0],["2007-11-02",7.7224,7.8714,7.5216,7.528,136800.0],["2007-11-05",7.3985,7.9492,7.2948,7.703,209100.0],["2007-11-06",7.7613,7.839,7.6641,7.703,112700.0],["2007-11-07",7.6252,7.6965,7.2559,7.3402,123900.0],["2007-11-08",7.4309,7.5216,7.1005,7.4179,95500.0],["2007-11-09",7.3078,7.4827,7.1264,7.3855,161300.0],["2007-11-12",7.3855,7.9815,7.3855,7.6835,204600.0],["2007-11-13",7.7742,8.001,7.7483,7.9103,207400.0],["2007-11-14",7.9686,8.1953,7.703,7.7354,135700.0],["2007-11-15",7.6771,7.8714,7.4633,7.5669,295700.0],["2007-11-16",7.5475,7.6447,7.2495,7.3726,130300.0],["2007-11-19",7.2819,7.3726,6.9579,7.2041,121700.0],["2007-11-20",7.3207,7.9232,7.2883,7.9232,347300.0],["2007-11-21",7.9232,8.1694,7.8585,8.0593,274200.0],["2007-11-23",8.0658,8.3703,8.0658,8.2925,153500.0],["2007-11-26",8.3962,8.4545,8.1889,8.2212,286900.0],["2007-11-27",8.2601,8.5452,8.1565,8.4869,232800.0],["2007-11-28",8.6229,9.1671,8.5517,8.9987,234900.0],["2007-11-29",9.0116,9.0699,8.8043,8.8561,135900.0],["2007-11-30",9.0246,9.0829,8.6488,8.733,276200.0],["2007-12-03",8.7784,8.7784,8.3249,8.3638,387100.0],["2007-12-04",8.2472,8.7331,8.137,8.3638,290200.0],["2007-12-05",8.584,8.9598,8.5517,8.8497,297800.0],["2007-12-06",8.8561,9.0699,8.8432,8.9987,296200.0],["2007-12-07",8.9533,9.1282,8.8691,8.9404,378700.0],["2007-12-10",8.9404,9.2902,8.9404,9.1736,204100.0],["2007-12-11",9.206,9.2967,8.8821,9.0181,452000.0],["2007-12-12",9.2513,9.3939,8.5646,8.6164,366500.0],["2007-12-13",8.6164,9.0311,8.4415,9.0051,145800.0],["2007-12-14",8.895,9.0116,8.5905,8.6747,121300.0],["2007-12-17",8.7978,9.057,8.7007,8.7978,216600.0],["2007-12-18",8.9468,9.3809,8.8043,9.0829,351400.0],["2007-12-19",9.0829,9.2708,8.8756,9.1477,123200.0],["2007-12-20",9.2902,9.3874,8.8756,9.1671,127400.0],["2007-12-21",9.3809,9.653,9.1671,9.4586,330200.0],["2007-12-24",9.6465,9.6465,9.342,9.342,137200.0],["2007-12-26",9.3615,9.6595,9.3485,9.5234,105900.0],["2007-12-27",9.5888,9.6477,9.0394,9.0394,145600.0],["2007-12-28",9.0263,9.1571,8.7909,8.9217,99900.0],["2007-12-31",8.732,9.059,8.5096,8.7712,157800.0],["2008-01-02",8.732,8.8693,8.3788,8.6535,212100.0],["2008-01-03",8.66,8.7385,8.49,8.66,169600.0],["2008-01-04",8.5292,8.6404,8.4115,8.4834,117200.0],["2008-01-07",8.5554,8.9544,8.3722,8.5619,250600.0],["2008-01-08",8.6208,8.7058,8.3265,8.3657,215600.0],["2008-01-09",8.3003,8.7516,8.0714,8.7385,256200.0],["2008-01-10",8.6012,9.1768,8.4638,9.0917,195100.0],["2008-01-11",9.0459,9.1898,8.8301,8.8563,139800.0],["2008-01-14",8.9348,9.2683,8.8955,9.0983,223100.0],["2008-01-15",9.0917,9.4646,8.8105,9.2553,287400.0],["2008-01-16",9.2487,9.7916,9.2487,9.5888,216500.0],["2008-01-17",9.5823,9.615,9.1768,9.216,164700.0],["2008-01-18",9.2487,9.4188,8.6927,8.7843,294200.0],["2008-01-22",8.4573,9.3076,8.3984,9.1571,433400.0],["2008-01-23",9.1506,9.8701,8.8824,9.7981,393600.0],["2008-01-24",9.8897,10.0729,9.5365,9.7785,325700.0],["2008-01-25",9.942,9.9682,9.3337,9.373,355700.0],["2008-01-28",9.4646,9.942,9.1571,9.8178,267700.0],["2008-01-29",9.8766,9.8766,9.4842,9.7654,199400.0],["2008-01-30",9.6739,10.2756,9.6739,9.8701,758600.0],["2008-01-31",9.7,10.5373,9.6477,10.4457,325000.0],["2008-02-01",10.4653,11.1783,10.1448,10.3476,381800.0],["2008-02-04",10.3018,10.812,10.3018,10.7662,276800.0],["2008-02-05",10.57,11.2044,10.5634,11.2044,437600.0],["2008-02-06",11.2764,11.3222,10.9232,11.0409,698800.0],["2008-02-07",10.7596,12.2771,10.7596,11.9828,1196600.0],["2008-02-08",12.179,12.2771,11.8389,11.9828,635600.0],["2008-02-11",12.0024,12.7938,12.0024,12.6957,1048700.0],["2008-02-12",12.6238,12.9247,12.1855,12.2444,587500.0],["2008-02-13",12.3883,13.2452,12.3818,13.2386,464100.0],["2008-02-14",12.9181,13.0031,11.9893,12.7284,976200.0],["2008-02-15",12.6565,12.7546,12.1921,12.7219,362800.0],["2008-02-19",12.9312,13.1797,12.6434,12.7873,355800.0],["2008-02-20",12.7088,13.6834,12.5584,13.6507,732200.0],["2008-02-21",13.7357,14.0366,13.147,13.3825,475500.0],["2008-02-22",13.4283,13.5133,12.7546,13.4348,235200.0],["2008-02-25",13.376,13.7488,12.9377,13.7488,299600.0],["2008-02-26",13.6834,14.0431,13.6049,13.7488,686300.0],["2008-02-27",13.6703,14.3179,13.5984,14.3179,357800.0],["2008-02-28",14.2524,14.2524,13.6572,13.8927,352700.0],["2008-02-29",13.7357,13.8665,13.5329,13.618,238900.0],["2008-03-03",13.703,13.703,13.2321,13.3825,464300.0],["2008-03-04",13.4218,13.5002,13.2125,13.4348,372600.0],["2008-03-05",13.2582,13.6376,12.506,12.6042,772000.0],["2008-03-06",12.4145,12.8985,12.0155,12.6369,573100.0],["2008-03-07",12.4733,13.8469,12.3883,13.7357,586000.0],["2008-03-10",13.6245,14.2132,13.2452,13.3106,487100.0],["2008-03-11",13.6049,13.7815,13.2779,13.7226,464300.0],["2008-03-12",13.7423,14.3702,13.6572,14.174,514700.0],["2008-03-13",13.9123,14.3767,13.5068,14.3636,603800.0],["2008-03-14",14.3833,14.3833,13.147,13.376,513800.0],["2008-03-17",12.9835,13.6441,12.5715,13.4806,975600.0],["2008-03-18",13.8011,14.4879,13.5853,14.4356,423700.0],["2008-03-19",14.5337,14.5337,13.9777,14.2982,454600.0],["2008-03-20",14.3506,15.3578,14.3506,15.1682,724700.0],["2008-03-24",15.3317,15.94,15.0504,15.2139,593600.0],["2008-03-25",15.3317,15.5802,14.985,15.227,387600.0],["2008-03-26",15.1812,15.1812,14.5206,14.7234,364000.0],["2008-03-27",14.9735,15.0854,13.0714,13.5847,974800.0],["2008-03-28",13.5847,13.9007,12.9134,13.0385,516000.0],["2008-03-31",13.0977,13.3017,12.841,12.9726,379600.0],["2008-04-01",13.2425,13.565,13.0253,13.2622,421300.0],["2008-04-02",13.4399,13.4399,12.999,13.1306,313500.0],["2008-04-03",13.1635,13.3741,12.8805,13.1635,380900.0],["2008-04-04",13.1964,13.2951,12.683,12.8344,316000.0],["2008-04-07",12.9134,13.1043,12.7357,12.8607,222300.0],["2008-04-08",12.8015,13.2491,12.7752,13.1306,583300.0],["2008-04-09",13.0385,13.2951,12.9068,13.1635,465700.0],["2008-04-10",13.1635,13.7493,13.0714,13.5387,303900.0],["2008-04-11",13.361,13.4794,12.7225,12.7884,480500.0],["2008-04-14",12.6304,12.7949,12.1499,12.1565,301400.0],["2008-04-15",12.2157,12.7291,12.1828,12.3408,191900.0],["2008-04-16",12.5053,13.0253,12.4658,12.8871,229100.0],["2008-04-17",12.8344,13.1701,12.6238,13.0055,343800.0],["2008-04-18",13.2622,13.6374,13.1833,13.3215,270200.0],["2008-04-21",13.2425,13.3017,12.558,12.7884,404500.0],["2008-04-22",12.7554,12.8015,12.4461,12.6501,319900.0],["2008-04-23",12.7291,12.8673,12.1302,12.3145,288300.0],["2008-04-24",12.3079,13.0516,12.1104,12.9792,248700.0],["2008-04-25",12.9266,13.1832,12.4,12.8147,274600.0],["2008-04-28",12.7554,12.7883,12.2881,12.7225,237600.0],["2008-04-29",12.6633,12.7554,12.3539,12.5251,190100.0],["2008-04-30",12.5448,12.6699,12.3013,12.3737,382100.0],["2008-05-01",12.4461,12.9068,12.1828,12.6041,256100.0],["2008-05-02",12.6699,13.1898,12.6106,12.6567,234900.0],["2008-05-05",12.7818,13.2096,12.6765,13.0253,253100.0],["2008-05-06",12.9661,13.4202,12.9661,13.3017,509700.0],["2008-05-07",13.3083,13.3675,12.9792,13.0911,684600.0],["2008-05-08",13.2162,13.2227,12.4922,12.5514,485700.0],["2008-05-09",12.5646,12.9463,12.117,12.2486,236600.0],["2008-05-12",12.3408,12.8015,12.3079,12.6699,159500.0],["2008-05-13",12.7752,13.0911,12.716,12.9661,283000.0],["2008-05-14",13.0055,13.1635,12.8213,12.9792,244300.0],["2008-05-15",12.9331,13.0121,12.4461,12.637,259700.0],["2008-05-16",12.5975,12.7423,12.3079,12.6699,203100.0],["2008-05-19",12.6699,12.6699,11.1495,11.3996,1142800.0],["2008-05-20",11.3996,11.8866,11.3996,11.8143,433000.0],["2008-05-21",11.8932,11.9393,11.5378,11.63,307200.0],["2008-05-22",11.63,11.8669,11.5246,11.8274,194600.0],["2008-05-23",11.7484,11.8142,11.3667,11.6497,111400.0],["2008-05-27",11.7748,11.9525,11.5115,11.7813,162900.0],["2008-05-28",11.8406,11.9459,11.4654,11.7024,208700.0],["2008-05-29",11.7024,11.9656,11.597,11.9261,297200.0],["2008-05-30",11.9656,11.9985,11.7418,11.9788,544100.0],["2008-06-02",11.9722,12.0973,11.9327,12.0775,323100.0],["2008-06-03",12.1697,12.4922,12.0709,12.3934,336800.0],["2008-06-04",12.275,12.4987,12.1433,12.196,156600.0],["2008-06-05",12.2026,12.5053,12.2026,12.4395,175300.0],["2008-06-06",12.3276,12.3276,11.6958,11.9788,247100.0],["2008-06-09",12.2223,12.2223,11.6168,11.9196,359500.0],["2008-06-10",11.7353,12.1697,11.6892,11.9064,550000.0],["2008-06-11",11.8932,12.0907,11.6892,11.7024,600600.0],["2008-06-12",11.6431,12.1433,11.5181,11.7484,578400.0],["2008-06-13",11.8801,11.9788,11.3206,11.6168,680500.0],["2008-06-16",11.5641,12.1499,11.5641,12.1302,1544200.0],["2008-06-17",12.0314,12.2355,11.0376,11.2482,1508900.0],["2008-06-18",11.2482,11.3404,10.5176,10.669,310600.0],["2008-06-19",10.7809,11.2153,10.7809,11.2087,251200.0],["2008-06-20",11.1495,11.1692,10.4057,10.8533,329000.0],["2008-06-23",10.8533,10.8533,10.3663,10.3992,177500.0],["2008-06-24",10.307,10.4387,10.0503,10.2346,380400.0],["2008-06-25",10.2412,10.6888,10.1359,10.3004,223400.0],["2008-06-26",10.2407,10.4731,9.975,10.1344,155500.0],["2008-06-27",10.1344,10.2207,9.6961,9.882,667500.0],["2008-06-30",9.9617,10.1211,9.457,9.4703,412400.0],["2008-07-01",9.3242,9.9551,9.3175,9.8223,582500.0],["2008-07-02",9.8356,10.0149,9.4703,9.5234,211300.0],["2008-07-03",9.5832,9.6031,9.0519,9.4371,185100.0],["2008-07-07",9.5234,9.7824,9.3375,9.5633,529800.0],["2008-07-08",9.6496,10.0879,9.4437,10.0282,358400.0],["2008-07-09",10.0016,10.161,9.4703,9.55,277400.0],["2008-07-10",9.457,9.9551,9.457,9.7957,493200.0],["2008-07-11",9.5035,10.1809,9.3574,10.0481,538800.0],["2008-07-14",10.1477,10.1676,9.5766,9.7227,475800.0],["2008-07-15",9.5699,9.975,9.3508,9.5965,433500.0],["2008-07-16",9.6164,10.1211,9.4305,10.0414,440400.0],["2008-07-17",10.1743,11.0044,10.1543,10.9978,277300.0],["2008-07-18",10.7188,10.9845,10.4665,10.6856,221900.0],["2008-07-21",10.7786,10.9845,10.5927,10.6458,257200.0],["2008-07-22",10.4864,10.8317,10.1079,10.7919,335700.0],["2008-07-23",10.7985,12.3725,10.6723,11.715,708300.0],["2008-07-24",11.715,11.8412,11.1771,11.2435,302300.0],["2008-07-25",11.4228,11.549,10.9247,11.1505,251700.0],["2008-07-28",11.0907,11.6486,10.9579,11.0376,148400.0],["2008-07-29",11.0177,11.7549,11.0177,11.5091,245300.0],["2008-07-30",11.7814,11.8412,11.363,11.6552,159600.0],["2008-07-31",11.7748,11.808,11.2169,11.5357,260500.0],["2008-08-01",11.7416,12.16,11.29,12.14,277400.0],["2008-08-04",12.0537,12.0537,11.4294,11.7416,269500.0],["2008-08-05",11.9209,12.585,11.6552,12.5452,430900.0],["2008-08-06",12.5651,12.5651,12.2131,12.4721,278500.0],["2008-08-07",12.233,12.6182,11.9807,12.4721,485700.0],["2008-08-08",12.4987,12.9503,12.2862,12.8042,213100.0],["2008-08-11",12.751,13.1561,12.3526,13.1561,326100.0],["2008-08-12",13.1495,13.2823,12.937,13.2292,433800.0],["2008-08-13",13.1495,13.2026,12.5319,12.751,414500.0],["2008-08-14",12.6448,12.7112,12.3127,12.6182,154200.0],["2008-08-15",12.6182,12.9237,12.2862,12.6049,243700.0],["2008-08-18",12.5584,12.5651,12.0404,12.14,221200.0],["2008-08-19",12.0537,12.0537,11.715,11.7881,241000.0],["2008-08-20",11.6021,11.7881,11.2169,11.4693,251100.0],["2008-08-21",11.2833,11.5623,11.1572,11.2236,204200.0],["2008-08-22",11.3431,11.9475,11.3232,11.8545,239600.0],["2008-08-25",11.7615,11.8545,11.3564,11.4626,319600.0],["2008-08-26",11.4693,11.6021,11.0974,11.27,236300.0],["2008-08-27",11.2169,11.6552,11.2169,11.5822,158800.0],["2008-08-28",11.6353,11.7814,11.5091,11.6154,176300.0],["2008-08-29",11.4627,11.6021,11.383,11.4759,161100.0],["2008-09-02",11.6818,11.7814,11.3962,11.6552,171800.0],["2008-09-03",11.5755,11.8943,11.3033,11.8545,200800.0],["2008-09-04",11.9076,11.9076,11.3498,11.383,213300.0],["2008-09-05",11.2833,12.0271,11.1638,11.9342,271100.0],["2008-09-08",12.4721,12.5186,12.0006,12.2795,259600.0],["2008-09-09",12.3592,12.9702,12.2264,12.2662,589500.0],["2008-09-10",12.399,12.6713,12.2065,12.5252,359100.0],["2008-09-11",12.2397,12.7842,12.0604,12.4854,209400.0],["2008-09-12",12.1733,12.9171,12.1733,12.6979,245400.0],["2008-09-15",12.1135,12.4455,11.9475,12.1998,231200.0],["2008-09-16",11.9607,13.103,11.9607,13.103,271900.0],["2008-09-17",12.8374,12.8374,12.0205,12.0471,317700.0],["2008-09-18",12.3194,14.139,12.0803,13.9398,403100.0],["2008-09-19",12.7776,12.7776,11.9342,12.7776,8700.0],["2008-09-22",12.7842,12.9503,11.3431,11.4626,256700.0],["2008-09-23",11.622,12.0537,11.3431,11.8877,184400.0],["2008-09-24",12.0471,12.6116,11.7748,12.4057,116500.0],["2008-09-25",12.3526,12.8307,12.3326,12.7444,102700.0],["2008-09-26",12.4768,12.5102,11.4131,12.1356,219400.0],["2008-09-29",12.8046,12.8046,11.5737,12.042,232000.0],["2008-09-30",12.2962,12.2962,11.0719,11.9483,199500.0],["2008-10-01",11.7677,12.1624,11.4398,11.7074,141900.0],["2008-10-02",12.1155,12.3764,11.4867,12.2293,125800.0],["2008-10-03",12.5571,12.5571,11.4398,11.4532,111900.0],["2008-10-06",11.0719,11.8412,10.8043,11.6539,186200.0],["2008-10-07",11.6673,11.9215,11.4131,11.5469,123100.0],["2008-10-08",11.2458,11.9349,10.7374,11.4398,227800.0],["2008-10-09",11.5134,11.5402,10.6237,11.0184,395700.0],["2008-10-10",10.5768,11.8279,10.035,11.8279,373900.0],["2008-10-13",11.8346,11.8412,11.112,11.7409,101200.0],["2008-10-14",12.0419,12.0419,11.1054,11.4465,309000.0],["2008-10-15",11.3462,11.7877,10.9983,11.4064,198700.0],["2008-10-16",11.5536,12.4433,11.0518,12.4166,348100.0],["2008-10-17",12.0553,12.0553,10.3895,10.6371,695000.0],["2008-10-20",10.7374,11.3796,9.7339,10.3761,391500.0],["2008-10-21",10.1888,10.6437,9.9212,10.2624,214100.0],["2008-10-22",9.9948,10.1621,9.5733,9.7473,190300.0],["2008-10-23",9.8409,9.9681,8.7973,9.2723,326100.0],["2008-10-24",8.4695,9.1251,8.1751,8.717,439000.0],["2008-10-27",8.6167,9.1519,8.2487,8.911,377500.0],["2008-10-28",9.0248,10.4297,8.9846,10.3561,475500.0],["2008-10-29",10.3628,10.4297,9.6871,9.9747,332500.0],["2008-10-30",10.3092,10.3694,9.9078,10.2223,229200.0],["2008-10-31",10.0818,11.005,10.0416,10.8645,226800.0],["2008-11-03",10.7106,11.0719,10.6237,10.8511,209600.0],["2008-11-04",10.6906,11.1722,10.6906,11.1522,158100.0],["2008-11-05",10.9515,11.0318,10.3494,10.4029,157500.0],["2008-11-06",10.3159,10.5702,10.0617,10.1219,151500.0],["2008-11-07",10.1821,10.3494,9.948,10.0751,208900.0],["2008-11-10",10.142,10.4966,9.8677,9.948,219800.0],["2008-11-11",9.8276,9.9012,9.4998,9.7005,329500.0],["2008-11-12",9.6336,10.0149,9.1318,9.1987,282900.0],["2008-11-13",9.0515,9.1385,7.3121,8.4093,829000.0],["2008-11-14",8.3491,8.3959,6.7368,6.7435,468100.0],["2008-11-17",6.69,6.904,6.3287,6.4424,289400.0],["2008-11-18",6.496,6.6431,6.128,6.6164,383500.0],["2008-11-19",6.516,6.6699,5.3386,5.372,698600.0],["2008-11-20",5.2115,5.265,4.4622,4.5224,647300.0],["2008-11-21",4.4756,4.6495,3.7062,3.7731,985400.0],["2008-11-24",3.82,3.9203,3.5189,3.8735,644400.0],["2008-11-25",3.8601,4.2147,3.8601,4.1745,521300.0],["2008-11-26",4.1745,4.3552,3.9136,4.1143,425300.0],["2008-11-28",4.0742,4.2682,3.9471,4.2013,71500.0],["2008-12-01",4.0809,4.121,3.5858,3.5925,580800.0],["2008-12-02",3.6862,4.0943,3.6795,3.7263,442300.0],["2008-12-03",3.6795,4.0541,3.6795,3.9069,620500.0],["2008-12-04",3.8869,4.8502,3.8869,4.6094,643900.0],["2008-12-05",4.509,5.0108,4.3351,4.964,603700.0],["2008-12-08",5.0175,5.7199,4.984,5.5727,509500.0],["2008-12-09",5.4791,5.8136,5.4055,5.4657,352100.0],["2008-12-10",5.5393,5.5393,4.6696,4.8837,435600.0],["2008-12-11",4.8034,4.8837,4.3819,4.4154,495200.0],["2008-12-12",4.3886,4.5893,4.121,4.2749,422500.0],["2008-12-15",4.295,4.295,3.8668,4.014,364200.0],["2008-12-16",4.0809,4.9907,4.0742,4.9573,578300.0],["2008-12-17",4.9104,4.9104,4.5492,4.7766,354600.0],["2008-12-18",4.7699,4.964,4.3485,4.4622,247900.0],["2008-12-19",4.5358,5.1178,4.5358,4.7164,335600.0],["2008-12-22",4.703,4.8235,4.1076,4.295,253100.0],["2008-12-23",4.3685,4.4154,4.1076,4.3485,144800.0],["2008-12-24",4.315,4.3685,4.1478,4.1478,106700.0],["2008-12-26",4.2368,4.2984,4.1478,4.2231,63100.0],["2008-12-29",4.2231,4.2778,4.0656,4.1683,310000.0],["2008-12-30",4.1957,4.2504,4.0793,4.1888,143200.0],["2008-12-31",4.2094,4.312,4.0725,4.1409,272000.0],["2009-01-02",4.1204,4.2984,4.1136,4.1683,426600.0],["2009-01-05",4.1752,4.3052,4.1067,4.1752,515400.0],["2009-01-06",4.3463,4.6748,4.1341,4.2368,985900.0],["2009-01-07",4.2299,4.9212,4.1752,4.7159,608700.0],["2009-01-08",4.8254,5.4688,4.8254,5.0513,555300.0],["2009-01-09",5.0786,5.0786,4.6543,4.8938,340300.0],["2009-01-12",4.7569,4.9554,4.7569,4.8733,417000.0],["2009-01-13",4.7638,4.7843,4.2778,4.6611,620600.0],["2009-01-14",4.5995,4.6337,4.4284,4.5927,536300.0],["2009-01-15",4.5105,4.5311,4.2778,4.3326,427800.0],["2009-01-16",4.3463,4.4832,4.1204,4.2368,270500.0],["2009-01-20",4.1615,4.182,3.8398,3.8466,399900.0],["2009-01-21",3.8535,4.1204,3.8466,4.1204,395600.0],["2009-01-22",4.0383,4.0656,3.7782,3.8877,216900.0],["2009-01-23",3.8124,4.0793,3.744,3.9493,402900.0],["2009-01-26",3.9356,4.1067,3.8672,3.9151,230900.0],["2009-01-27",3.9151,4.1067,3.8124,3.9014,197000.0],["2009-01-28",4.093,4.3189,3.9356,4.0793,368300.0],["2009-01-29",4.0725,4.0725,3.5934,3.6276,361100.0],["2009-01-30",3.7508,3.8329,3.388,3.4565,389100.0],["2009-02-02",3.3401,3.8192,3.3401,3.8056,286500.0],["2009-02-03",3.8466,4.0451,3.7234,4.004,766200.0],["2009-02-04",3.9835,4.3805,3.874,4.1067,486900.0],["2009-02-05",4.0588,4.3736,3.8672,4.2984,489200.0],["2009-02-06",4.2847,4.5105,4.1067,4.2299,328700.0],["2009-02-09",4.2299,4.2299,3.9493,4.0999,261400.0],["2009-02-10",4.1067,4.3052,3.7713,3.7782,178600.0],["2009-02-11",3.8056,4.0314,3.6071,3.6892,205000.0],["2009-02-12",3.6481,3.7166,3.2511,3.4496,302700.0],["2009-02-13",3.4496,3.4907,3.2238,3.3333,226300.0],["2009-02-17",3.2169,3.3196,3.0527,3.1143,282700.0],["2009-02-18",3.1485,3.1485,2.861,2.8815,195700.0],["2009-02-19",2.8952,2.9089,2.642,2.642,219300.0],["2009-02-20",2.6078,2.6351,2.0876,2.115,467200.0],["2009-02-23",2.2108,2.2998,1.9233,1.9233,370400.0],["2009-02-24",1.9712,1.9712,1.8275,1.8891,317000.0],["2009-02-25",1.8891,1.8959,1.6632,1.6632,429400.0],["2009-02-26",1.6701,1.8822,1.629,1.6701,813000.0],["2009-02-27",1.5263,1.5263,1.1567,1.1978,1191000.0],["2009-03-02",1.2594,1.2594,1.0267,1.0404,862100.0],["2009-03-03",1.0677,1.2115,0.8624,1.0404,846700.0],["2009-03-04",1.0541,1.1567,0.8008,0.8624,903000.0],["2009-03-05",0.8077,0.8419,0.6229,0.6229,1209600.0],["2009-03-06",0.6502,0.8898,0.5955,0.7461,714200.0],["2009-03-09",0.7461,1.1293,0.7324,0.9719,567000.0],["2009-03-10",0.9993,1.3484,0.9993,1.3484,622000.0],["2009-03-11",1.9507,1.9986,1.4579,1.4784,1229500.0],["2009-03-12",1.5195,1.9165,1.4784,1.9165,591200.0],["2009-03-13",1.9233,2.3887,1.8959,2.0534,974500.0],["2009-03-16",2.0876,2.1971,2.0534,2.0534,446200.0],["2009-03-17",2.0602,2.4709,1.9644,2.464,521300.0],["2009-03-18",2.464,2.9021,2.3614,2.8747,510800.0],["2009-03-19",2.9637,3.1348,2.6283,2.7515,493000.0],["2009-03-20",2.7652,2.8063,2.5325,2.6146,598600.0],["2009-03-23",2.6899,3.2785,2.6899,3.2375,470600.0],["2009-03-24",3.2238,3.2511,2.7857,2.8815,486100.0],["2009-03-25",2.9431,3.4086,2.8747,3.1485,315100.0],["2009-03-26",3.2375,3.4907,3.0595,3.4907,487400.0],["2009-03-27",3.4223,3.7576,3.4086,3.4565,622000.0],["2009-03-30",3.4496,3.4841,3.1184,3.1874,346200.0],["2009-03-31",3.1943,3.5048,3.1943,3.3668,815500.0],["2009-04-01",3.2495,3.4496,3.2288,3.4358,241500.0],["2009-04-02",3.5255,3.5255,3.353,3.4151,693900.0],["2009-04-03",3.422,3.4496,3.3875,3.4496,240600.0],["2009-04-06",3.422,3.4565,3.284,3.4427,562500.0],["2009-04-07",3.3599,3.4496,3.2771,3.3668,288600.0],["2009-04-08",3.3806,3.4496,3.3116,3.3668,268500.0],["2009-04-09",3.5117,3.829,3.4013,3.829,497400.0],["2009-04-13",3.7049,3.9601,3.5048,3.8497,407800.0],["2009-04-14",3.8359,3.9394,3.5876,3.6083,317000.0],["2009-04-15",3.5117,3.9946,3.4496,3.9877,211400.0],["2009-04-16",4.0291,4.2292,3.7738,4.174,250800.0],["2009-04-17",4.1533,4.5328,4.0636,4.5121,523100.0],["2009-04-20",4.4569,4.5328,3.5255,3.7462,572900.0],["2009-04-21",3.6083,4.2982,3.2771,3.9739,574400.0],["2009-04-22",3.8911,4.2706,3.7393,4.2154,480100.0],["2009-04-23",4.2154,4.6017,4.1326,4.588,387000.0],["2009-04-24",5.1813,5.5193,4.857,5.4848,1162400.0],["2009-04-27",5.3331,5.5952,5.1261,5.4158,516000.0],["2009-04-28",5.3193,5.7677,5.3193,5.7125,437400.0],["2009-04-29",5.816,6.4921,5.816,6.0299,736500.0],["2009-04-30",6.1403,6.4783,6.1058,6.4093,626100.0],["2009-05-01",6.4024,6.5473,6.1472,6.2713,486400.0],["2009-05-04",6.2299,6.6025,6.1403,6.5956,489400.0],["2009-05-05",6.5611,6.8026,6.2851,6.6163,387100.0],["2009-05-06",6.7681,7.0372,6.5197,6.7819,478600.0],["2009-05-07",6.8992,7.389,6.7957,7.1889,787500.0],["2009-05-08",7.3131,7.5684,7.1958,7.4787,659800.0],["2009-05-11",7.4235,7.596,6.9544,7.4856,562600.0],["2009-05-12",7.6098,7.6098,6.292,6.8854,878600.0],["2009-05-13",6.7336,6.7336,5.3814,5.5814,882200.0],["2009-05-14",5.6297,5.7815,5.0295,5.54,465000.0],["2009-05-15",5.4986,6.0092,5.4641,5.7539,376600.0],["2009-05-18",5.8574,6.2989,5.7263,6.2575,391800.0],["2009-05-19",6.3127,6.5404,6.1127,6.1679,395100.0],["2009-05-20",6.2575,6.5473,6.0506,6.1955,322200.0],["2009-05-21",6.023,6.43,5.954,6.1817,506100.0],["2009-05-22",6.2024,6.2851,5.8091,5.8367,363600.0],["2009-05-26",5.7608,6.5059,5.747,6.3403,409700.0],["2009-05-27",6.2989,6.4852,6.0437,6.3886,392100.0],["2009-05-28",6.3265,6.6508,6.2299,6.5335,420100.0],["2009-05-29",6.5404,6.8992,6.5335,6.8371,479700.0],["2009-06-01",7.0234,7.4787,6.8371,7.3338,385300.0],["2009-06-02",7.3062,7.5063,7.2441,7.3752,278500.0],["2009-06-03",7.2855,7.5891,7.2855,7.5822,439700.0],["2009-06-04",7.6581,7.8375,7.3821,7.7133,217300.0],["2009-06-05",7.8237,7.8444,7.389,7.7754,241700.0],["2009-06-08",7.6029,7.7754,7.3821,7.5891,426000.0],["2009-06-09",7.1751,7.1751,6.7267,6.775,812000.0],["2009-06-10",6.8095,6.9337,6.4576,6.913,471100.0],["2009-06-11",6.9337,7.1406,6.8509,6.9475,233600.0],["2009-06-12",6.982,7.1199,6.8992,6.9682,279700.0],["2009-06-15",6.9613,7.0441,6.5128,6.9475,295000.0],["2009-06-16",6.9889,6.9889,6.6991,6.9544,370400.0],["2009-06-17",6.9682,6.9682,6.43,6.9061,364600.0],["2009-06-18",6.9061,6.9682,6.6784,6.9268,208600.0],["2009-06-19",6.9958,6.9958,6.7681,6.9544,404500.0],["2009-06-22",6.8992,6.8992,6.3265,6.3265,291200.0],["2009-06-23",6.3679,6.8233,6.3679,6.4921,165700.0],["2009-06-24",6.6025,6.7681,6.5335,6.637,136500.0],["2009-06-25",6.6508,7.0096,6.4783,7.0096,205300.0],["2009-06-26",6.9751,7.0785,6.7474,6.9682,308500.0],["2009-06-29",6.9682,6.9682,6.6784,6.8302,179800.0],["2009-06-30",6.8163,6.8717,6.6501,6.7193,164800.0],["2009-07-01",6.6916,6.8163,6.6501,6.7471,161500.0],["2009-07-02",6.4907,6.5462,6.2691,6.5046,181500.0],["2009-07-06",6.4492,6.5046,5.9296,6.1513,265500.0],["2009-07-07",6.1028,6.1375,5.6872,5.8188,395200.0],["2009-07-08",5.8257,5.8881,5.0568,5.1815,850300.0],["2009-07-09",5.2231,5.8812,5.1607,5.8465,595100.0],["2009-07-10",5.7426,6.4561,5.7149,6.2275,551400.0],["2009-07-13",6.2344,6.4769,6.0474,6.4353,267400.0],["2009-07-14",6.4076,6.6085,6.4076,6.5254,174500.0],["2009-07-15",6.5739,7.1488,6.5323,7.0726,371500.0],["2009-07-16",7.0034,7.038,6.5392,6.7471,331100.0],["2009-07-17",6.7678,6.9964,6.5669,6.8302,308800.0],["2009-07-20",6.8787,6.8994,6.6154,6.7886,126600.0],["2009-07-21",6.8371,6.8856,6.6154,6.8787,299700.0],["2009-07-22",7.7238,8.2987,7.5437,8.1048,1707100.0],["2009-07-23",8.1186,8.9083,8.084,8.7421,813400.0],["2009-07-24",8.6243,8.9014,8.4788,8.7559,326900.0],["2009-07-27",8.8113,9.0053,8.7698,8.8945,313200.0],["2009-07-28",8.8391,9.5248,8.8391,9.4209,465400.0],["2009-07-29",9.3517,9.6703,9.1854,9.5248,497700.0],["2009-07-30",9.601,10.0236,9.4348,9.8089,369300.0],["2009-07-31",9.7534,10.0444,9.4348,9.7742,379800.0],["2009-08-03",9.8712,10.0097,9.2478,9.3517,654000.0],["2009-08-04",9.2616,10.1137,9.0053,9.892,437100.0],["2009-08-05",9.892,10.0444,9.601,9.7811,318900.0],["2009-08-06",9.9751,10.0375,9.414,9.4348,244900.0],["2009-08-07",9.7742,10.0444,9.5318,9.8643,356900.0],["2009-08-10",9.9058,10.1898,9.6772,10.0028,383000.0],["2009-08-11",9.9613,9.9613,9.4279,9.5941,225100.0],["2009-08-12",9.4764,10.1483,9.4764,9.9613,238800.0],["2009-08-13",10.0028,10.0444,9.6288,9.8712,191600.0],["2009-08-14",9.8712,9.8712,9.227,9.4071,256700.0],["2009-08-17",9.1231,9.2131,8.9014,9.0469,194800.0],["2009-08-18",9.0884,9.7396,9.0815,9.5595,184600.0],["2009-08-19",9.3101,9.7327,9.2547,9.7188,206200.0],["2009-08-20",9.698,10.557,9.6357,10.5362,657800.0],["2009-08-21",10.6332,11.2359,10.5362,10.6748,535300.0],["2009-08-24",10.7509,11.0696,10.2037,10.3769,390600.0],["2009-08-25",10.0859,10.3422,9.7534,9.8643,365000.0],["2009-08-26",9.8712,10.0375,9.5803,9.705,240000.0],["2009-08-27",9.7049,9.7673,9.0261,9.5733,433900.0],["2009-08-28",9.6911,9.7811,9.317,9.4764,405600.0],["2009-08-31",9.3309,9.4279,9.0884,9.3794,272200.0],["2009-09-01",9.3517,9.7465,8.8806,9.0053,478700.0],["2009-09-02",8.9915,9.414,8.9499,9.3517,361400.0],["2009-09-03",9.4625,9.5526,9.2893,9.5041,189500.0],["2009-09-04",9.5318,9.7604,9.414,9.5595,199800.0],["2009-09-08",9.6911,9.7188,9.2131,9.3032,274100.0],["2009-09-09",9.3517,9.7257,9.1369,9.6565,276700.0],["2009-09-10",9.6149,9.7604,9.4417,9.6287,191300.0],["2009-09-11",9.6772,9.7049,9.2962,9.4417,254400.0],["2009-09-14",9.4071,9.6703,9.3586,9.6357,177900.0],["2009-09-15",9.5872,9.6287,9.2408,9.5318,260600.0],["2009-09-16",9.4764,9.698,9.4209,9.698,191600.0],["2009-09-17",9.698,9.9266,9.4556,9.511,297700.0],["2009-09-18",9.5595,9.6842,9.4625,9.6634,227400.0],["2009-09-21",9.5733,9.7188,9.317,9.4209,140500.0],["2009-09-22",9.4833,9.5248,9.2616,9.4902,153600.0],["2009-09-23",9.4625,9.8019,9.3378,9.4209,306600.0],["2009-09-24",9.4486,9.5387,8.936,9.0676,187600.0],["2009-09-25",9.0399,9.2685,8.5273,8.7767,387700.0],["2009-09-28",8.8184,9.2423,8.6933,9.2284,345400.0],["2009-09-29",9.2701,9.4021,9.013,9.0338,154900.0],["2009-09-30",9.0616,9.1728,8.7281,8.8254,225900.0],["2009-10-01",8.867,8.9504,8.6864,8.735,223800.0],["2009-10-02",8.596,8.9782,8.4918,8.8531,189000.0],["2009-10-05",8.9296,9.1589,8.8045,9.1381,121500.0],["2009-10-06",9.1867,9.3604,8.8045,9.0199,172800.0],["2009-10-07",8.9435,9.1033,8.7559,9.0616,103300.0],["2009-10-08",9.0547,9.3257,8.867,9.1033,219200.0],["2009-10-09",9.0616,9.277,9.0547,9.2701,75000.0],["2009-10-12",9.3326,9.3604,9.145,9.2354,85900.0],["2009-10-13",9.2493,9.3952,9.0338,9.2354,149800.0],["2009-10-14",9.3604,9.3952,9.1103,9.1867,137500.0],["2009-10-15",9.0408,9.1589,8.867,8.9226,142200.0],["2009-10-16",8.7906,8.8531,8.6933,8.7559,172300.0],["2009-10-19",8.7211,8.9921,8.6864,8.9435,130800.0],["2009-10-20",8.9713,8.9713,8.2625,8.3737,306400.0],["2009-10-21",8.3598,8.4084,8.1096,8.3598,479800.0],["2009-10-22",8.325,9.5481,8.1791,9.5133,678800.0],["2009-10-23",9.7287,9.965,8.4987,8.8601,573900.0],["2009-10-26",8.8323,8.8879,8.1652,8.7489,656100.0],["2009-10-27",8.7142,8.9157,8.054,8.0748,478100.0],["2009-10-28",8.0818,8.2764,7.8872,8.2277,414600.0],["2009-10-29",8.2833,8.332,8.0262,8.0818,149600.0],["2009-10-30",8.0123,8.0193,7.3174,7.4008,326100.0],["2009-11-02",7.4494,7.644,7.1298,7.4216,210500.0],["2009-11-03",7.3591,7.3591,7.1228,7.2966,148700.0],["2009-11-04",7.3452,7.3521,6.5738,6.5808,352200.0],["2009-11-05",6.6503,7.0255,6.5669,7.0047,279800.0],["2009-11-06",6.9699,7.1159,6.7823,6.9977,278700.0],["2009-11-09",7.0325,7.2618,6.9699,6.9908,137700.0],["2009-11-10",6.9699,7.0742,6.5877,6.6503,225300.0],["2009-11-11",6.7615,7.2201,6.7615,7.0742,305100.0],["2009-11-12",7.0672,7.2827,6.9908,6.9908,210900.0],["2009-11-13",7.0464,7.0464,6.8101,6.8379,164600.0],["2009-11-16",6.9005,7.0325,6.7406,6.7962,279600.0],["2009-11-17",6.7823,6.8518,6.4974,6.5808,225100.0],["2009-11-18",6.5391,6.7684,6.5113,6.6016,389300.0],["2009-11-19",6.6086,6.7059,6.4974,6.6016,595100.0],["2009-11-20",6.5669,6.7754,6.4488,6.553,231400.0],["2009-11-23",6.6642,6.824,6.6225,6.6225,313100.0],["2009-11-24",6.6086,6.8518,6.553,6.8032,370600.0],["2009-11-25",6.8727,6.9144,6.7823,6.831,138400.0],["2009-11-27",6.6155,6.7684,6.4627,6.7059,135600.0],["2009-11-30",6.7059,6.7754,6.4696,6.7406,269200.0],["2009-12-01",6.7754,6.8935,6.6016,6.6364,254800.0],["2009-12-02",6.6086,6.8449,6.6086,6.7476,176900.0],["2009-12-03",6.8032,7.1576,6.7823,6.824,609300.0],["2009-12-04",6.9769,7.1715,6.8518,7.095,312600.0],["2009-12-07",7.0881,7.2827,7.0881,7.2132,144900.0],["2009-12-08",7.1576,7.1576,6.963,7.0533,139400.0],["2009-12-09",7.0394,7.1089,6.9838,7.0811,134100.0],["2009-12-10",7.102,7.1228,6.8379,7.0255,139700.0],["2009-12-11",7.0603,7.1437,6.8518,7.0742,154400.0],["2009-12-14",7.1159,7.3452,6.9908,7.3382,105500.0],["2009-12-15",7.241,7.3869,7.1993,7.2618,172800.0],["2009-12-16",7.3243,7.4355,7.2896,7.4077,161600.0],["2009-12-17",7.3591,7.4564,7.1159,7.1715,130400.0],["2009-12-18",7.2271,7.2618,7.0047,7.1089,328400.0],["2009-12-21",7.1089,7.2896,7.0533,7.0881,114200.0],["2009-12-22",7.1437,7.2827,7.0325,7.234,81200.0],["2009-12-23",7.3035,7.4216,7.234,7.3799,74700.0],["2009-12-24",7.4286,7.5745,7.3382,7.5398,47500.0],["2009-12-28",7.5467,7.7135,7.5467,7.6788,123400.0],["2009-12-29",7.7136,7.7415,7.5462,7.5672,214900.0],["2009-12-30",7.5672,7.6439,7.5602,7.6299,79100.0],["2009-12-31",7.609,7.6927,7.4974,7.5323,118200.0],["2010-01-04",7.609,7.6927,7.1905,7.2533,234800.0],["2010-01-05",7.2463,7.33,6.9185,7.3091,310700.0],["2010-01-06",7.2742,7.3789,7.0232,7.2045,168900.0],["2010-01-07",7.1975,7.6509,7.1975,7.623,300900.0],["2010-01-08",7.602,7.6648,7.5462,7.6439,150200.0],["2010-01-11",7.616,7.7764,7.5602,7.7136,128200.0],["2010-01-12",7.6369,7.7067,7.5462,7.5811,206300.0],["2010-01-13",7.5951,7.7903,7.3998,7.7136,180100.0],["2010-01-14",7.6927,7.9647,7.609,7.9089,172400.0],["2010-01-15",7.874,8.0275,7.6718,8.0205,294600.0],["2010-01-19",8.0135,8.425,7.874,8.3553,283600.0],["2010-01-20",8.2785,8.5366,8.2785,8.3762,322600.0],["2010-01-21",8.4111,8.432,8.1879,8.2088,215700.0],["2010-01-22",8.1739,8.3692,8.0484,8.3483,228300.0],["2010-01-25",8.3622,8.5924,8.3343,8.5157,219400.0],["2010-01-26",8.5087,8.7877,8.4111,8.5784,274500.0],["2010-01-27",8.5226,8.711,8.4599,8.69,147500.0],["2010-01-28",8.7179,8.8993,8.5227,8.7319,330700.0],["2010-01-29",7.7834,8.3762,7.5811,7.9368,1568000.0],["2010-02-01",7.9996,8.0902,7.8461,7.881,272900.0],["2010-02-02",7.8601,7.8601,7.6718,7.6718,393500.0],["2010-02-03",7.6369,7.7764,7.2812,7.5741,255200.0],["2010-02-04",7.4904,7.5183,7.2882,7.33,265600.0],["2010-02-05",7.337,7.4347,7.0999,7.3231,345100.0],["2010-02-08",7.33,7.33,6.9743,6.9743,339300.0],["2010-02-09",7.079,7.1417,6.9395,7.0511,239700.0],["2010-02-10",7.0232,7.0929,6.9046,6.9953,223200.0],["2010-02-11",6.9813,7.079,6.8558,6.9883,218700.0],["2010-02-12",6.9534,7.0929,6.9046,7.065,253600.0],["2010-02-16",7.1348,7.1487,7.0162,7.0859,195800.0],["2010-02-17",7.1138,7.1138,6.9813,7.1069,254500.0],["2010-02-18",7.079,7.3789,7.0371,7.351,170000.0],["2010-02-19",7.337,7.5951,7.3161,7.4137,208500.0],["2010-02-22",7.4486,7.616,7.3998,7.5881,80600.0],["2010-02-23",7.5881,7.6718,7.3928,7.4765,95400.0],["2010-02-24",7.5253,7.5951,7.4695,7.4835,73800.0],["2010-02-25",7.3858,7.623,7.2952,7.602,151200.0],["2010-02-26",7.5881,7.7206,7.4277,7.6997,306400.0],["2010-03-01",7.7415,7.9159,7.6509,7.7276,207400.0],["2010-03-02",7.7764,7.9298,7.7415,7.9229,127100.0],["2010-03-03",7.9577,7.9577,7.6578,7.6857,346600.0],["2010-03-04",7.8182,7.8182,7.6439,7.6788,106200.0],["2010-03-05",7.7345,8.0414,7.7276,8.0414,135800.0],["2010-03-08",8.1042,8.1879,7.9996,8.1181,73300.0],["2010-03-09",8.0693,8.3413,7.9508,8.2925,306700.0],["2010-03-10",8.2716,8.4738,8.2297,8.439,148000.0],["2010-03-11",8.3832,8.6691,8.2925,8.5994,149900.0],["2010-03-12",8.6761,8.6761,8.2855,8.3064,221100.0],["2010-03-15",8.3064,8.3064,8.0205,8.0763,237100.0],["2010-03-16",8.4738,8.704,8.2646,8.5436,3980000.0],["2010-03-17",8.5226,8.8365,8.4111,8.7877,936100.0],["2010-03-18",8.7877,8.983,8.6342,8.7667,679300.0],["2010-03-19",8.8993,8.976,8.6621,8.8993,573000.0],["2010-03-22",8.8016,8.983,8.697,8.9411,230600.0],["2010-03-23",8.9202,9.0178,8.7598,9.0039,507500.0],["2010-03-24",8.9551,9.8547,8.9551,9.6316,1178200.0],["2010-03-25",9.7083,9.9594,9.6804,9.7083,789300.0],["2010-03-26",9.7432,9.9663,9.7432,9.7641,578600.0],["2010-03-29",9.806,9.904,9.6592,9.855,624500.0],["2010-03-30",9.862,9.925,9.6801,9.7011,410000.0],["2010-03-31",9.6662,9.7781,9.3374,9.4423,1479000.0],["2010-04-01",9.5473,9.9459,9.4703,9.897,1082200.0],["2010-04-05",9.9669,10.1977,9.6242,9.7921,852900.0],["2010-04-06",9.7571,10.4565,9.7571,10.4076,836300.0],["2010-04-07",10.3726,10.3936,9.9319,10.1907,1082400.0],["2010-04-08",10.1698,10.4565,10.1138,10.3796,768800.0],["2010-04-09",10.4076,10.4495,9.9459,10.0439,620800.0],["2010-04-12",10.0369,10.3096,9.7711,9.7921,914500.0],["2010-04-13",10.1767,10.7223,10.1418,10.4705,1556400.0],["2010-04-14",10.5405,11.149,10.5055,10.8342,1203700.0],["2010-04-15",10.8062,11.4707,10.6174,11.2049,1397800.0],["2010-04-16",11.2399,11.2539,10.5335,10.9881,881700.0],["2010-04-19",10.8762,11.072,10.5195,10.7153,604900.0],["2010-04-20",10.8132,11.156,10.5684,11.093,779000.0],["2010-04-21",10.5684,11.7575,10.4915,11.5197,1556300.0],["2010-04-22",11.3938,11.7295,11.1629,11.4008,822500.0],["2010-04-23",11.4357,11.7365,11.2679,11.6106,355700.0],["2010-04-26",11.6246,11.8204,11.2679,11.4147,328200.0],["2010-04-27",11.3308,11.4147,10.7083,10.8062,1196700.0],["2010-04-28",10.8272,11.0021,10.4146,10.7503,908700.0],["2010-04-29",10.9951,11.5616,10.9181,11.3098,1349800.0],["2010-04-30",11.3448,12.1981,11.128,11.6945,1278700.0],["2010-05-03",12.0233,12.1002,10.5055,10.9811,2609800.0],["2010-05-04",10.9951,11.058,10.1208,10.4006,1616600.0],["2010-05-05",10.3096,10.3166,9.9459,10.2467,1065000.0],["2010-05-06",10.2117,10.6104,8.9318,9.5543,1178500.0],["2010-05-07",9.5403,9.918,9.0996,9.3654,1260300.0],["2010-05-10",9.89,10.4285,9.89,10.3446,927700.0],["2010-05-11",10.2047,10.5614,10.1698,10.2117,515800.0],["2010-05-12",10.2887,10.6454,10.1418,10.4775,442000.0],["2010-05-13",10.4006,10.6524,10.2677,10.3166,245200.0],["2010-05-14",10.2397,10.2397,9.7011,9.9739,634200.0],["2010-05-17",10.0718,10.2467,9.7081,10.1558,300700.0],["2010-05-18",10.2677,10.4215,9.7151,9.883,282100.0],["2010-05-19",9.82,10.0229,9.4074,9.4493,502700.0],["2010-05-20",9.2675,9.3794,8.7569,9.0786,707700.0],["2010-05-21",8.9178,9.5123,8.7989,9.2605,560900.0],["2010-05-24",9.2255,9.3934,8.9807,9.0227,314400.0],["2010-05-25",8.7149,9.3164,8.5121,9.2675,571700.0],["2010-05-26",9.3374,9.6172,9.2605,9.3724,404500.0],["2010-05-27",9.6242,9.7431,9.4144,9.7361,96900.0],["2010-05-28",9.7081,9.7081,9.3304,9.5682,239300.0],["2010-06-01",9.4493,9.7641,9.1136,9.1206,254800.0],["2010-06-02",9.1626,9.5053,9.0227,9.5053,185800.0],["2010-06-03",9.3514,9.5543,9.0926,9.4423,398900.0],["2010-06-04",9.1136,9.4284,9.1136,9.2675,661400.0],["2010-06-07",9.2605,9.4423,9.1416,9.1626,357300.0],["2010-06-08",9.1626,9.2605,8.7709,9.2115,739500.0],["2010-06-09",9.2885,9.2885,8.8478,8.9178,615800.0],["2010-06-10",9.0996,9.2465,9.0646,9.2395,354100.0],["2010-06-11",9.1486,9.2675,9.0646,9.2185,332800.0],["2010-06-14",9.2325,9.3654,9.0297,9.0716,275300.0],["2010-06-15",9.1416,9.3095,8.9457,9.2745,268000.0],["2010-06-16",9.1556,9.5612,9.1556,9.4843,102500.0],["2010-06-17",9.5263,9.5612,9.2185,9.3025,140400.0],["2010-06-18",9.3514,9.4214,9.2465,9.4004,247400.0],["2010-06-21",9.5473,9.5473,9.0926,9.1766,212600.0],["2010-06-22",9.1975,9.3514,9.0297,9.0367,315300.0],["2010-06-23",9.0367,9.2675,9.0297,9.1276,234600.0],["2010-06-24",9.0716,9.1766,9.0297,9.0297,369800.0],["2010-06-25",9.0856,9.1975,8.9807,9.1556,255600.0],["2010-06-28",9.1205,9.2468,8.9872,9.1415,144200.0],["2010-06-29",8.9451,9.0644,8.5943,8.7627,268400.0],["2010-06-30",8.7627,9.0995,8.6715,8.882,540100.0],["2010-07-01",8.896,9.2328,8.7346,9.0784,704800.0],["2010-07-02",9.1135,9.1626,8.6294,8.7908,342300.0],["2010-07-06",9.0012,9.2047,8.6504,8.6855,284500.0],["2010-07-07",8.6995,8.8258,8.5312,8.7346,460500.0],["2010-07-08",8.8048,9.0223,8.7487,9.0082,248900.0],["2010-07-09",9.0153,9.5414,9.0153,9.5274,186400.0],["2010-07-12",9.5204,9.6116,9.2608,9.4152,80600.0],["2010-07-13",9.5414,9.8501,9.5064,9.8151,249500.0],["2010-07-14",9.7449,9.8221,9.6116,9.7589,97800.0],["2010-07-15",9.801,9.8431,9.4923,9.8221,174100.0],["2010-07-16",9.7239,9.7239,9.4502,9.4853,158700.0],["2010-07-19",9.5485,9.5555,9.2748,9.4432,310300.0],["2010-07-20",9.331,9.8361,9.2889,9.808,505900.0],["2010-07-21",9.8221,9.8221,9.5906,9.6537,191300.0],["2010-07-22",9.8221,10.0045,9.6747,9.9133,228600.0],["2010-07-23",9.8992,10.0396,9.801,9.9905,214600.0],["2010-07-26",9.9975,10.1308,9.8852,9.9905,207800.0],["2010-07-27",10.0676,10.0676,9.8922,9.9624,268300.0],["2010-07-28",9.9694,9.9975,9.6537,9.7168,122000.0],["2010-07-29",9.773,9.8501,9.5765,9.6046,236100.0],["2010-07-30",9.4432,9.9624,9.4152,9.9343,195900.0],["2010-08-02",10.1238,10.1378,9.801,9.8782,254200.0],["2010-08-03",9.8571,10.1167,9.8151,9.8221,313500.0],["2010-08-04",9.8572,10.1308,9.7589,9.9975,213300.0],["2010-08-05",9.8712,9.9203,9.6256,9.6467,122500.0],["2010-08-06",9.5204,9.6818,9.4502,9.6607,111600.0],["2010-08-09",9.7028,9.7379,9.4222,9.5414,152400.0],["2010-08-10",9.4362,9.6326,9.1135,9.2748,206300.0],["2010-08-11",9.1065,9.1836,8.7697,8.7908,195800.0],["2010-08-12",8.6504,8.8188,8.5733,8.6364,122200.0],["2010-08-13",8.6013,8.6855,8.5101,8.5803,135800.0],["2010-08-16",8.5312,8.8679,8.5242,8.8118,107300.0],["2010-08-17",8.903,9.1345,8.882,8.9451,207800.0],["2010-08-18",8.903,9.0854,8.8329,8.9942,154300.0],["2010-08-19",8.9311,9.0223,8.8048,8.8539,176000.0],["2010-08-20",8.7837,9.0153,8.7276,8.917,179500.0],["2010-08-23",9.0012,9.1766,8.889,8.9451,119000.0],["2010-08-24",8.8188,9.0574,8.6855,8.8749,164500.0],["2010-08-25",8.8399,9.338,8.7908,9.324,201500.0],["2010-08-26",9.3941,9.5414,9.352,9.4011,186500.0],["2010-08-27",9.4853,9.6046,9.3731,9.5765,262700.0],["2010-08-30",9.5555,9.7589,9.5344,9.5625,370800.0],["2010-08-31",9.5064,9.6818,9.1766,9.2959,2053400.0],["2010-09-01",9.4362,9.6186,9.1766,9.5414,468900.0],["2010-09-02",9.6116,9.6537,9.4713,9.5765,178200.0],["2010-09-03",9.7098,9.7519,9.5555,9.6186,215600.0],["2010-09-07",9.5905,9.5905,9.2117,9.2468,206100.0],["2010-09-08",9.2468,9.4713,9.2117,9.3029,203100.0],["2010-09-09",9.4573,9.5274,9.2327,9.2889,129000.0],["2010-09-10",9.331,9.5204,9.324,9.338,182200.0],["2010-09-13",9.4152,9.8431,9.3941,9.7519,316200.0],["2010-09-14",9.7309,9.794,9.6256,9.7309,124700.0],["2010-09-15",9.7028,9.7098,9.4502,9.6537,163700.0],["2010-09-16",9.6116,9.6116,9.4222,9.4923,71900.0],["2010-09-17",9.5976,9.6747,9.324,9.4292,336500.0],["2010-09-20",9.4853,9.801,9.2608,9.7519,211300.0],["2010-09-21",9.7589,9.8221,9.5555,9.5765,182700.0],["2010-09-22",9.5625,9.5835,9.2608,9.4011,101800.0],["2010-09-23",9.3099,9.3801,9.0503,9.1626,237000.0],["2010-09-24",9.324,9.5625,9.2047,9.5204,168400.0],["2010-09-27",9.5414,9.5414,9.2257,9.2398,164000.0],["2010-09-28",9.3172,9.3524,9.0568,9.282,156200.0],["2010-09-29",9.2187,9.4368,9.0568,9.3946,280100.0],["2010-09-30",9.4368,9.5283,9.2961,9.3594,609100.0],["2010-10-01",9.3594,9.4579,9.282,9.3594,319200.0],["2010-10-04",9.3242,9.3242,9.0427,9.1764,593200.0],["2010-10-05",9.1975,9.472,9.1483,9.3172,377800.0],["2010-10-06",9.2749,9.4157,9.2468,9.3312,277500.0],["2010-10-07",9.3594,9.4931,9.2257,9.3875,996800.0],["2010-10-08",9.4157,9.4509,9.289,9.3735,138600.0],["2010-10-11",9.3524,9.4157,9.2538,9.3383,51200.0],["2010-10-12",9.282,9.4438,9.2257,9.3524,156000.0],["2010-10-13",9.3875,9.6057,9.275,9.6057,344000.0],["2010-10-14",9.5987,9.7112,9.4016,9.6901,205800.0],["2010-10-15",9.7535,9.7746,9.3664,9.5212,260900.0],["2010-10-18",9.5142,9.7464,9.4579,9.6972,107300.0],["2010-10-19",9.5846,9.7746,9.3594,9.5001,174000.0],["2010-10-20",9.5635,9.655,9.3594,9.5494,80800.0],["2010-10-21",9.6127,9.7675,9.2398,9.4438,125400.0],["2010-10-22",9.4579,9.5001,9.289,9.4087,223900.0],["2010-10-25",9.4861,9.5072,9.2257,9.2468,84700.0],["2010-10-26",9.1694,9.3594,9.1694,9.289,64800.0],["2010-10-27",9.2046,9.3805,9.1483,9.282,119200.0],["2010-10-28",9.3524,9.3524,9.1342,9.2961,289500.0],["2010-10-29",9.2468,9.3805,9.2046,9.3101,107000.0],["2010-11-01",9.3664,9.4016,8.909,8.9653,257500.0],["2010-11-02",9.0849,9.1201,8.8035,8.9794,372800.0],["2010-11-03",9.0075,9.099,8.8738,9.0216,215000.0],["2010-11-04",9.1061,9.3242,9.0216,9.3242,442100.0],["2010-11-05",9.0779,9.1201,8.4657,8.6346,915700.0],["2010-11-08",8.6486,8.8105,8.5009,8.5149,355400.0],["2010-11-09",8.5009,8.522,8.3531,8.4516,372200.0],["2010-11-10",8.4868,8.5923,8.3742,8.5923,239100.0],["2010-11-11",8.5009,8.6205,8.5009,8.529,179300.0],["2010-11-12",8.4446,8.4446,8.1983,8.3109,309200.0],["2010-11-15",8.3461,8.4446,8.2335,8.2475,218500.0],["2010-11-16",8.1631,8.2335,7.8816,8.1912,368000.0],["2010-11-17",8.1842,8.3109,8.1842,8.2475,259400.0],["2010-11-18",8.3601,8.529,8.3109,8.3883,263600.0],["2010-11-19",8.3109,8.4868,8.3038,8.339,188900.0],["2010-11-22",8.2827,8.3179,8.0716,8.2757,82900.0],["2010-11-23",8.149,8.4164,8.1138,8.3601,186300.0],["2010-11-24",8.4023,8.5501,8.3812,8.5501,173100.0],["2010-11-26",8.4938,8.6416,8.4657,8.4868,74100.0],["2010-11-29",8.4446,8.5642,8.3601,8.4798,202900.0],["2010-11-30",8.3953,8.4023,8.1068,8.1631,813500.0],["2010-12-01",8.332,8.3601,8.2616,8.2686,397300.0],["2010-12-02",8.2686,8.4798,8.2335,8.3038,403000.0],["2010-12-03",8.2686,8.5361,8.2053,8.4094,618700.0],["2010-12-06",8.3672,8.4586,8.2898,8.332,367100.0],["2010-12-07",8.4235,8.4446,8.156,8.2686,565400.0],["2010-12-08",8.2827,8.3672,8.0435,8.1279,223600.0],["2010-12-09",8.2123,8.4446,8.0786,8.3742,238500.0],["2010-12-10",8.3672,8.4586,8.332,8.4235,129200.0],["2010-12-13",8.4446,8.4798,8.3038,8.4446,129900.0],["2010-12-14",8.4938,8.5431,8.4164,8.5009,202500.0],["2010-12-15",8.4938,8.522,8.1842,8.1842,176700.0],["2010-12-16",8.1912,8.4305,8.1772,8.3812,148800.0],["2010-12-17",8.3742,8.3742,8.2475,8.2827,422000.0],["2010-12-20",8.2827,8.4094,8.2757,8.4094,95200.0],["2010-12-21",8.4164,8.5431,8.3672,8.5149,200300.0],["2010-12-22",8.529,8.6909,8.4798,8.6698,264500.0],["2010-12-23",8.6698,8.7049,8.6064,8.6135,70000.0],["2010-12-27",8.5783,8.6627,8.522,8.6205,116600.0],["2010-12-28",8.6275,8.6346,8.5009,8.5853,187600.0],["2010-12-29",8.6277,8.7266,8.5782,8.656,163300.0],["2010-12-30",8.6701,8.8397,8.6489,8.7832,153000.0],["2010-12-31",8.769,8.8892,8.663,8.8256,99100.0],["2011-01-03",8.9033,9.0729,8.6842,8.8114,244700.0],["2011-01-04",8.8326,8.8397,8.6206,8.7761,213900.0],["2011-01-05",8.762,8.762,8.6065,8.762,122700.0],["2011-01-06",8.7478,8.7478,8.6206,8.6842,125000.0],["2011-01-07",8.7125,8.762,8.557,8.656,201800.0],["2011-01-10",8.6206,8.7408,8.55,8.6418,171700.0],["2011-01-11",8.6701,8.7266,8.5076,8.5358,139300.0],["2011-01-12",8.6065,8.6206,8.557,8.5853,107500.0],["2011-01-13",8.5782,8.5994,8.4511,8.4864,116400.0],["2011-01-14",8.4864,8.656,8.4793,8.6065,239500.0],["2011-01-18",8.557,8.5641,8.4157,8.4723,190000.0],["2011-01-19",8.444,8.5217,8.1472,8.1684,205100.0],["2011-01-20",8.1331,8.232,8.0554,8.1896,260400.0],["2011-01-21",8.2249,8.3945,8.1543,8.3521,335300.0],["2011-01-24",8.3663,8.4935,8.3592,8.3945,275600.0],["2011-01-25",8.3592,8.3733,8.2179,8.2744,241400.0],["2011-01-26",8.2744,8.444,8.2744,8.338,381400.0],["2011-01-27",8.3733,8.3945,8.3309,8.3309,281600.0],["2011-01-28",8.3097,8.3592,8.0836,8.0907,203600.0],["2011-01-31",8.1967,8.5288,8.1967,8.3521,971500.0],["2011-02-01",8.4157,8.6206,8.4157,8.5853,287900.0],["2011-02-02",8.5429,8.6277,8.4581,8.5288,126400.0],["2011-02-03",8.5641,8.7761,8.5641,8.7478,447500.0],["2011-02-04",8.762,8.762,8.6348,8.6984,239600.0],["2011-02-07",8.656,8.7902,8.6348,8.6913,170300.0],["2011-02-08",8.6489,8.6489,8.5146,8.55,154600.0],["2011-02-09",8.4935,8.5924,8.4723,8.5712,172400.0],["2011-02-10",8.5217,8.6136,8.4723,8.5076,175600.0],["2011-02-11",8.444,8.6842,8.4299,8.6348,130900.0],["2011-02-14",8.6418,8.6842,8.5994,8.656,123900.0],["2011-02-15",8.6489,8.663,8.5146,8.5853,370900.0],["2011-02-16",8.6489,8.6489,8.5782,8.5924,90500.0],["2011-02-17",8.5712,8.6206,8.5712,8.6136,53700.0],["2011-02-18",8.6136,8.6772,8.5641,8.5924,161700.0],["2011-02-22",8.5005,8.6065,8.4935,8.5641,186300.0],["2011-02-23",8.55,8.656,8.3451,8.55,192800.0],["2011-02-24",8.5641,8.5924,8.4369,8.4652,209900.0],["2011-02-25",8.4652,8.5076,8.3521,8.444,273200.0],["2011-02-28",8.4723,8.5076,8.3875,8.4581,334200.0],["2011-03-01",8.4935,8.5712,8.4652,8.5146,319600.0],["2011-03-02",8.5005,8.5853,8.4087,8.5641,168300.0],["2011-03-03",8.6136,8.8044,8.6136,8.7973,219100.0],["2011-03-04",8.7973,8.8256,8.7196,8.8185,185600.0],["2011-03-07",8.8326,8.8538,8.6701,8.8044,173400.0],["2011-03-08",8.8185,8.9103,8.8185,8.8962,154000.0],["2011-03-09",8.9033,8.9174,8.8326,8.8468,50600.0],["2011-03-10",8.7408,8.8044,8.656,8.7196,193100.0],["2011-03-11",8.6913,8.7832,8.4934,8.6277,113900.0],["2011-03-14",8.5429,8.5782,8.4369,8.4935,99800.0],["2011-03-15",8.3097,8.5076,8.3097,8.4369,141600.0],["2011-03-16",8.4299,8.5782,8.338,8.5429,167900.0],["2011-03-17",8.656,8.6913,8.4935,8.55,150200.0],["2011-03-18",8.5924,8.769,8.4934,8.7266,376000.0],["2011-03-21",8.7973,8.9316,8.6913,8.7408,98800.0],["2011-03-22",8.7549,8.7902,8.656,8.7054,69900.0],["2011-03-23",8.663,8.6913,8.55,8.6842,94500.0],["2011-03-24",8.6913,8.6984,8.6348,8.6489,105800.0],["2011-03-25",8.6842,8.769,8.6489,8.663,88900.0],["2011-03-28",8.663,8.6984,8.5994,8.6418,99500.0],["2011-03-29",8.656,8.8973,8.5922,8.8973,98200.0],["2011-03-30",8.9044,8.9824,8.8476,8.876,91500.0],["2011-03-31",8.8618,8.9611,8.8618,8.9044,145800.0],["2011-04-01",8.9044,8.9753,8.8192,8.954,393100.0],["2011-04-04",8.9824,9.0179,8.9185,9.0108,80100.0],["2011-04-05",8.9682,9.0463,8.9398,8.9966,77300.0],["2011-04-06",9.0463,9.0463,8.9611,9.0321,93700.0],["2011-04-07",9.0534,9.0817,8.954,8.9824,101600.0],["2011-04-08",9.0392,9.0605,8.9256,8.9398,93800.0],["2011-04-11",8.9185,8.9469,8.8831,8.9185,106400.0],["2011-04-12",8.8902,8.9398,8.8547,8.8547,250200.0],["2011-04-13",8.8973,8.8973,8.8121,8.8618,228800.0],["2011-04-14",8.8121,8.954,8.805,8.9327,108000.0],["2011-04-15",8.9185,8.9611,8.8547,8.9398,380700.0],["2011-04-18",8.8476,8.9611,8.7908,8.9256,110200.0],["2011-04-19",8.9753,8.9753,8.8618,8.9115,107100.0],["2011-04-20",8.9966,9.1314,8.9256,9.1243,144500.0],["2011-04-21",9.1882,9.1882,8.9966,9.0746,64700.0],["2011-04-25",9.0321,9.0817,9.0037,9.0817,49000.0],["2011-04-26",9.0888,9.1598,8.954,9.1101,86900.0],["2011-04-27",9.103,9.2236,9.0108,9.1811,69500.0],["2011-04-28",9.1456,9.2733,9.0817,9.2591,89200.0],["2011-04-29",9.1598,9.2733,9.1527,9.1953,154000.0],["2011-05-02",9.1882,9.1882,8.8902,8.9256,200000.0],["2011-05-03",8.9185,8.954,8.7554,8.8547,274000.0],["2011-05-04",8.8902,8.8902,8.7837,8.7908,150000.0],["2011-05-05",8.7483,8.8689,8.6489,8.7057,192900.0],["2011-05-06",8.7696,8.8476,8.5638,8.6489,209800.0],["2011-05-09",8.5993,8.727,8.5496,8.6773,83000.0],["2011-05-10",8.7128,8.9115,8.7128,8.8831,103000.0],["2011-05-11",8.8902,8.9044,8.7199,8.727,417100.0],["2011-05-12",8.6915,8.727,8.6206,8.6347,790000.0],["2011-05-13",8.6418,8.6844,8.358,8.3722,198300.0],["2011-05-16",8.3297,8.3509,8.1381,8.1523,247500.0],["2011-05-17",8.1239,8.2445,8.1168,8.209,163300.0],["2011-05-18",8.2303,8.3297,8.1665,8.2658,128700.0],["2011-05-19",8.3084,8.3367,8.1239,8.2019,138500.0],["2011-05-20",8.1594,8.2374,8.1594,8.1736,313100.0],["2011-05-23",8.0955,8.1948,7.9891,8.1665,156100.0],["2011-05-24",8.1948,8.2303,8.1665,8.1736,226000.0],["2011-05-25",8.1523,8.358,8.1381,8.28,291800.0],["2011-05-26",8.2587,8.5354,8.2303,8.5354,298800.0],["2011-05-27",8.5283,8.6418,8.5212,8.6064,120600.0],["2011-05-31",8.6773,8.7837,8.6135,8.7554,266800.0],["2011-06-01",8.7341,8.7554,8.5212,8.5212,235600.0],["2011-06-02",8.5354,8.6064,8.4716,8.5141,141600.0],["2011-06-03",8.4361,8.5638,8.4006,8.5141,126300.0],["2011-06-06",8.4928,8.5709,8.4716,8.4787,174600.0],["2011-06-07",8.5354,8.6702,8.4787,8.4928,231000.0],["2011-06-08",8.4787,8.5283,8.3935,8.4503,250300.0],["2011-06-09",8.4857,8.6702,8.4716,8.5567,199000.0],["2011-06-10",8.5425,8.5851,8.4645,8.4716,234800.0],["2011-06-13",8.4857,8.4999,8.429,8.4716,186900.0],["2011-06-14",8.5354,8.7199,8.507,8.6418,197600.0],["2011-06-15",8.5993,8.5993,8.429,8.4716,196700.0],["2011-06-16",8.4786,8.5567,8.4148,8.5425,202000.0],["2011-06-17",8.5709,8.7908,8.5496,8.6276,393800.0],["2011-06-20",8.5993,8.727,8.5922,8.6418,556200.0],["2011-06-21",8.6986,8.7696,8.4148,8.6064,301500.0],["2011-06-22",8.5638,8.6064,8.4432,8.4432,160800.0],["2011-06-23",8.4077,8.429,8.2303,8.3367,331300.0],["2011-06-24",8.3509,8.3509,8.1948,8.209,476500.0],["2011-06-27",8.1948,8.2942,8.1878,8.2587,326100.0],["2011-06-28",8.2872,8.3015,8.1874,8.2444,267600.0],["2011-06-29",8.2872,8.7575,8.2017,8.729,390900.0],["2011-06-30",8.8573,9.2634,8.8573,9.185,630500.0],["2011-07-01",9.185,9.3133,9.1423,9.2563,427000.0],["2011-07-05",9.2349,9.2991,9.1708,9.2634,232300.0],["2011-07-06",9.2136,9.2777,9.1423,9.2207,233200.0],["2011-07-07",9.3204,9.3703,9.2421,9.2991,266400.0],["2011-07-08",9.2848,9.3561,9.128,9.2492,158700.0],["2011-07-11",9.1637,9.2135,9.0924,9.1565,170200.0],["2011-07-12",9.128,9.2492,8.9784,8.9855,154200.0],["2011-07-13",9.0568,9.2634,9.0354,9.071,134400.0],["2011-07-14",9.1138,9.1138,8.9,8.9428,119300.0],["2011-07-15",8.9499,9.014,8.6862,8.9071,184000.0],["2011-07-18",8.8573,8.9071,8.6862,8.7076,193700.0],["2011-07-19",8.7575,8.8359,8.6506,8.7005,198500.0],["2011-07-20",8.7718,8.8786,8.6435,8.729,299100.0],["2011-07-21",8.8216,8.9784,8.7219,8.957,413200.0],["2011-07-22",9.2991,9.4059,8.9071,9.0782,590000.0],["2011-07-25",8.9926,9.1209,8.9214,9.0924,336700.0],["2011-07-26",9.0853,9.1779,9.0639,9.0782,248600.0],["2011-07-27",9.014,9.071,8.8644,8.9642,243700.0],["2011-07-28",8.9855,9.0639,8.8359,8.8715,147800.0],["2011-07-29",8.7931,8.9356,8.6791,8.8501,156600.0],["2011-08-01",8.9713,9.0283,8.7718,8.8501,260400.0],["2011-08-02",8.8145,8.9071,8.7147,8.8216,1326900.0],["2011-08-03",8.8359,8.9428,8.6292,8.8644,460200.0],["2011-08-04",8.7718,8.843,8.4796,8.4867,477900.0],["2011-08-05",8.558,8.6364,8.2445,8.3228,545600.0],["2011-08-08",8.1162,8.387,7.3965,7.5176,637100.0],["2011-08-09",7.6815,7.8169,7.0117,7.8027,720600.0],["2011-08-10",7.6316,7.653,7.1186,7.1613,361300.0],["2011-08-11",7.2112,7.6388,7.1043,7.5319,934300.0],["2011-08-12",7.596,7.6388,7.1471,7.1613,529900.0],["2011-08-15",7.2611,7.3609,7.1685,7.2255,511800.0],["2011-08-16",7.197,7.5604,7.1685,7.4535,509000.0],["2011-08-17",7.5034,7.7029,7.4535,7.5889,391100.0],["2011-08-18",7.3751,7.3894,7.1685,7.2255,394000.0],["2011-08-19",7.1328,7.3751,7.1328,7.2611,458900.0],["2011-08-22",7.4321,7.4321,7.1043,7.14,383000.0],["2011-08-23",7.1471,7.4535,7.1328,7.4392,330500.0],["2011-08-24",7.425,7.6886,7.3822,7.6245,190200.0],["2011-08-25",7.7314,7.8169,7.2825,7.4179,211700.0],["2011-08-26",7.3395,7.5746,7.1756,7.5319,139300.0],["2011-08-29",7.6245,7.8597,7.5604,7.8525,137200.0],["2011-08-30",7.7884,7.9167,7.4891,7.8597,138100.0],["2011-08-31",7.9095,7.9594,7.7029,7.881,304000.0],["2011-09-01",7.8454,7.9238,7.4464,7.4606,173900.0],["2011-09-02",7.2611,7.4392,7.083,7.0901,236400.0],["2011-09-06",6.9404,7.197,6.8407,7.1685,238900.0],["2011-09-07",7.2825,7.539,7.2611,7.5248,233500.0],["2011-09-08",7.4392,7.539,7.3324,7.3751,192000.0],["2011-09-09",7.3039,7.4179,6.9832,7.1186,236300.0],["2011-09-12",6.9903,7.311,6.9119,7.0545,257700.0],["2011-09-13",7.1186,7.3751,7.0901,7.2183,165700.0],["2011-09-14",7.2896,7.5105,7.1471,7.3822,137900.0],["2011-09-15",7.4677,7.5319,7.3751,7.4891,86200.0],["2011-09-16",7.5248,7.5248,7.2754,7.3181,245800.0],["2011-09-19",7.1613,7.2825,7.0687,7.2041,129600.0],["2011-09-20",7.2255,7.2967,6.9832,6.9903,134400.0],["2011-09-21",7.0117,7.0687,6.634,6.6554,211400.0],["2011-09-22",6.5414,6.8977,6.5414,6.6625,369300.0],["2011-09-23",6.6483,6.8193,6.5485,6.6269,167000.0],["2011-09-26",6.6768,6.8549,6.5485,6.8478,168000.0],["2011-09-27",6.969,7.1471,6.8621,6.9975,248900.0],["2011-09-28",6.9975,7.0762,6.6322,6.6537,179600.0],["2011-09-29",6.8327,7.1264,6.7826,7.1192,221400.0],["2011-09-30",7.0404,7.1264,6.9115,6.9258,271900.0],["2011-10-03",6.8614,7.1192,6.5677,6.6107,506300.0],["2011-10-04",6.6035,7.2768,6.4889,7.2195,386800.0],["2011-10-05",7.2052,7.3914,6.9616,7.2911,187000.0],["2011-10-06",7.2481,7.5275,7.1622,7.4988,214000.0],["2011-10-07",7.5131,7.5131,7.0547,7.1479,214200.0],["2011-10-10",7.3341,7.6564,7.2625,7.642,219200.0],["2011-10-11",7.5561,7.7638,7.5203,7.685,170400.0],["2011-10-12",7.771,7.9643,7.7352,7.8498,209900.0],["2011-10-13",7.8068,7.8641,7.5418,7.6492,125300.0],["2011-10-14",7.685,7.7352,7.5275,7.6635,147200.0],["2011-10-17",7.5776,7.5991,7.3556,7.3699,198200.0],["2011-10-18",7.4343,7.7853,7.3341,7.7137,382600.0],["2011-10-19",7.7065,7.8068,7.463,7.5131,400500.0],["2011-10-20",7.506,7.6635,7.2553,7.5489,293500.0],["2011-10-21",7.6779,7.6779,7.5131,7.5704,758500.0],["2011-10-24",7.5848,7.8068,7.5131,7.7352,685300.0],["2011-10-25",7.728,7.8784,7.5489,7.5489,329300.0],["2011-10-26",7.6922,7.728,7.4845,7.5203,379800.0],["2011-10-27",7.8068,7.8856,7.6922,7.771,467900.0],["2011-10-28",7.7352,7.8927,7.6779,7.728,184900.0],["2011-10-31",7.5704,7.7638,7.5346,7.5848,217900.0],["2011-11-01",7.155,7.5489,7.1264,7.2481,468300.0],["2011-11-02",7.2911,7.5203,7.2553,7.463,318100.0],["2011-11-03",7.5991,7.6779,7.3412,7.6062,294300.0],["2011-11-04",7.5418,7.5633,7.3412,7.4415,169800.0],["2011-11-07",7.4129,7.6134,7.3412,7.5489,135500.0],["2011-11-08",7.6277,7.7996,7.5131,7.7638,229000.0],["2011-11-09",7.506,7.642,7.4415,7.4487,289500.0],["2011-11-10",7.6206,7.6564,7.5131,7.5633,147800.0],["2011-11-11",7.6922,7.7638,7.6277,7.7208,562000.0],["2011-11-14",7.6635,7.6635,7.4057,7.4773,161200.0],["2011-11-15",7.42,7.5848,7.3412,7.5346,134900.0],["2011-11-16",7.4343,7.5131,7.3484,7.377,284400.0],["2011-11-17",7.3341,7.4272,7.2266,7.3126,313600.0],["2011-11-18",7.3126,7.4845,7.2696,7.4702,149200.0],["2011-11-21",7.3269,7.3627,7.2266,7.2768,169800.0],["2011-11-22",7.2625,7.3556,7.198,7.2338,132000.0],["2011-11-23",7.1622,7.1622,6.9688,7.0261,256400.0],["2011-11-25",7.0118,7.1192,6.976,7.0261,95500.0],["2011-11-28",7.2481,7.3341,7.1765,7.2983,215200.0],["2011-11-29",7.2768,7.2768,7.1049,7.1837,106400.0],["2011-11-30",7.4487,7.8784,7.3484,7.8641,518600.0],["2011-12-01",7.8569,8.1362,7.7566,8.0145,429200.0],["2011-12-02",8.1291,8.2508,8.0002,8.1577,243100.0],["2011-12-05",8.2508,8.3081,8.172,8.2938,305900.0],["2011-12-06",8.2652,8.3583,8.2079,8.2508,190100.0],["2011-12-07",8.1434,8.3869,8.0145,8.2795,188400.0],["2011-12-08",8.2007,8.2365,8.036,8.0431,203300.0],["2011-12-09",8.1004,8.3439,8.1004,8.2365,204500.0],["2011-12-12",8.1076,8.1649,8.0145,8.1148,231800.0],["2011-12-13",8.215,8.2652,8.0216,8.0288,423600.0],["2011-12-14",7.9858,8.2007,7.9787,8.0933,197800.0],["2011-12-15",8.2079,8.3439,8.1434,8.1864,251300.0],["2011-12-16",8.2437,8.4442,8.1434,8.3296,560200.0],["2011-12-19",8.3654,8.4729,8.1291,8.215,214300.0],["2011-12-20",8.3869,8.566,8.3225,8.4442,322400.0],["2011-12-21",8.4299,8.5731,8.3941,8.4657,171600.0],["2011-12-22",8.523,8.7952,8.5158,8.745,214300.0],["2011-12-23",8.7952,8.8811,8.7235,8.8095,91000.0],["2011-12-27",8.7665,8.9169,8.6662,8.8883,88500.0],["2011-12-28",8.9099,8.9099,8.7011,8.7299,165900.0],["2011-12-29",8.7515,8.9458,8.7155,8.8883,98100.0],["2011-12-30",8.8379,8.8379,8.6939,8.7155,112600.0],["2012-01-03",8.9171,9.133,8.7083,8.7515,298700.0],["2012-01-04",8.6652,8.9242,8.5716,8.8019,139200.0],["2012-01-05",8.7731,8.9386,8.6148,8.8379,149100.0],["2012-01-06",8.8523,8.8595,8.622,8.7659,108900.0],["2012-01-09",8.7947,8.8811,8.6939,8.8235,183400.0],["2012-01-10",8.9602,9.0178,8.8667,8.8955,189100.0],["2012-01-11",8.8379,8.9602,8.7155,8.9171,89700.0],["2012-01-12",8.9314,8.9386,8.7083,8.7443,151900.0],["2012-01-13",8.622,8.7443,8.5212,8.7083,161400.0],["2012-01-17",8.7659,8.7659,8.6364,8.7227,182100.0],["2012-01-18",8.6868,8.7947,8.6436,8.7587,144600.0],["2012-01-19",8.8307,8.8595,8.658,8.7371,166100.0],["2012-01-20",8.7371,8.9458,8.7083,8.9386,152500.0],["2012-01-23",8.9171,9.0178,8.7227,8.7299,104400.0],["2012-01-24",8.658,8.953,8.622,8.9314,194000.0],["2012-01-25",8.9243,9.0898,8.8307,9.025,219600.0],["2012-01-26",9.0898,9.0898,8.5788,8.8739,190700.0],["2012-01-27",8.8163,8.989,8.7731,8.9602,104400.0],["2012-01-30",8.9243,8.989,8.8451,8.9386,170100.0],["2012-01-31",8.6004,8.6004,8.0966,8.2333,705900.0],["2012-02-01",8.2477,8.4133,8.1038,8.2046,580900.0],["2012-02-02",8.1974,8.2909,8.1542,8.2477,276200.0],["2012-02-03",8.3845,8.7659,8.3845,8.7515,278700.0],["2012-02-06",8.7227,8.7731,8.6364,8.6796,145800.0],["2012-02-07",8.6796,8.6796,8.5068,8.5932,291000.0],["2012-02-08",8.6364,8.7011,8.55,8.6436,155900.0],["2012-02-09",8.7011,8.7083,8.5356,8.5716,116800.0],["2012-02-10",8.4564,8.6004,8.4493,8.5212,149100.0],["2012-02-13",8.5644,8.6796,8.5284,8.6004,144100.0],["2012-02-14",8.5644,8.586,8.3917,8.5068,700700.0],["2012-02-15",8.5356,8.5572,8.3557,8.4708,205300.0],["2012-02-16",8.4564,8.7659,8.4277,8.6939,139800.0],["2012-02-17",8.7155,8.7155,8.5284,8.55,219900.0],["2012-02-21",8.5428,8.6436,8.3845,8.4565,230600.0],["2012-02-22",8.4349,8.4421,8.2837,8.3053,174100.0],["2012-02-23",8.3341,8.5356,8.2621,8.514,110300.0],["2012-02-24",8.4924,8.5428,8.3845,8.4277,125800.0],["2012-02-27",8.3485,8.4133,8.1686,8.2909,273700.0],["2012-02-28",8.2765,8.4061,8.1686,8.3917,279100.0],["2012-02-29",8.4277,8.5644,8.3341,8.4565,490000.0],["2012-03-01",8.5068,8.7515,8.4924,8.6436,477500.0],["2012-03-02",8.6076,8.7731,8.4708,8.5284,378400.0],["2012-03-05",8.478,8.5932,8.3989,8.4996,315600.0],["2012-03-06",8.3845,8.4277,8.2118,8.2837,376200.0],["2012-03-07",8.2693,8.4636,8.2261,8.4493,249400.0],["2012-03-08",8.4852,8.4924,8.2837,8.3773,307600.0],["2012-03-09",8.3773,8.658,8.3485,8.4996,139300.0],["2012-03-12",8.4996,8.55,8.4061,8.5212,100200.0],["2012-03-13",8.6076,8.7947,8.5428,8.7515,208500.0],["2012-03-14",8.7731,8.8883,8.6148,8.7227,137800.0],["2012-03-15",8.7443,8.7875,8.6364,8.7083,486000.0],["2012-03-16",8.6724,8.8019,8.6364,8.6868,530200.0],["2012-03-19",8.6868,9.061,8.6076,8.9818,207500.0],["2012-03-20",8.9171,9.0106,8.8163,8.8955,106900.0],["2012-03-21",8.953,8.953,8.8379,8.8451,139700.0],["2012-03-22",8.7947,8.7947,8.6076,8.7155,123500.0],["2012-03-23",8.6868,8.8307,8.6148,8.8163,111500.0],["2012-03-26",8.9099,9.0178,8.8235,8.8811,174900.0],["2012-03-27",8.8955,8.9099,8.8091,8.8307,188400.0],["2012-03-28",8.8596,8.9609,8.7945,8.9247,201000.0],["2012-03-29",8.8452,8.8958,8.6354,8.8669,132600.0],["2012-03-30",8.9464,8.9464,8.7367,8.7511,295800.0],["2012-04-02",8.7511,8.9464,8.6716,8.903,367300.0],["2012-04-03",8.9102,8.9319,8.7005,8.8379,204700.0],["2012-04-04",8.7367,8.7367,8.5342,8.6137,195000.0],["2012-04-05",8.5631,8.6788,8.4257,8.4474,250700.0],["2012-04-09",8.2883,8.3606,8.2449,8.281,233300.0],["2012-04-10",8.2593,8.3027,8.0785,8.1364,282700.0],["2012-04-11",8.2232,8.2449,8.093,8.1581,136800.0],["2012-04-12",8.1509,8.2666,8.1219,8.2087,166800.0],["2012-04-13",8.1798,8.2304,7.9483,7.9628,202000.0],["2012-04-16",8.0858,8.2738,8.0496,8.1725,244300.0],["2012-04-17",8.2449,8.498,8.2232,8.4185,215600.0],["2012-04-18",8.3895,8.3895,8.0713,8.1725,301900.0],["2012-04-19",8.1653,8.3027,8.0279,8.1292,160200.0],["2012-04-20",8.2521,8.2955,8.1075,8.1509,196100.0],["2012-04-23",8.1581,8.4618,8.0568,8.3895,441500.0],["2012-04-24",8.3678,8.6788,8.3244,8.5342,292400.0],["2012-04-25",8.6571,8.7728,8.5848,8.7584,395800.0],["2012-04-26",8.715,8.7439,8.6427,8.6571,138400.0],["2012-04-27",8.686,8.7584,8.5269,8.7367,170400.0],["2012-04-30",8.7005,8.7005,8.498,8.5486,182000.0],["2012-05-01",8.5197,8.7294,8.404,8.404,139900.0],["2012-05-02",8.3823,8.404,8.2304,8.3461,196000.0],["2012-05-03",8.3317,8.3751,8.187,8.2449,227700.0],["2012-05-04",8.1942,8.2087,8.0134,8.0785,151700.0],["2012-05-07",8.0568,8.3027,8.0496,8.2232,119000.0],["2012-05-08",8.1436,8.2738,8.1002,8.2521,170700.0],["2012-05-09",8.1653,8.3244,8.0424,8.2087,289000.0],["2012-05-10",8.281,8.4329,8.2593,8.3895,124300.0],["2012-05-11",8.3244,8.4401,8.1942,8.2738,236000.0],["2012-05-14",8.1725,8.2159,8.0207,8.0496,172000.0],["2012-05-15",8.0568,8.2376,8.0496,8.1219,171000.0],["2012-05-16",8.1798,8.31,8.093,8.1075,135000.0],["2012-05-17",8.093,8.1075,7.8254,7.8399,330300.0],["2012-05-18",7.8182,7.9339,7.5795,7.6301,543000.0],["2012-05-21",7.6446,7.8182,7.6157,7.7675,207200.0],["2012-05-22",7.7458,7.9266,7.688,7.7386,169000.0],["2012-05-23",7.6952,7.7892,7.5506,7.7531,217000.0],["2012-05-24",7.7892,7.8326,7.7024,7.8037,178600.0],["2012-05-25",7.7892,7.8616,7.7458,7.8037,144400.0],["2012-05-29",7.876,7.8977,7.7024,7.7965,153400.0],["2012-05-30",7.688,7.7603,7.5795,7.594,179000.0],["2012-05-31",7.6301,7.6301,7.4565,7.5723,387200.0],["2012-06-01",7.4276,7.471,7.2179,7.2468,204200.0],["2012-06-04",7.283,7.3047,7.0588,7.1383,250500.0],["2012-06-05",7.1022,7.283,7.1022,7.1817,267800.0],["2012-06-06",7.2179,7.2613,7.1456,7.254,182700.0],["2012-06-07",7.3698,7.3842,7.2251,7.2396,174400.0],["2012-06-08",7.2396,7.4204,7.1817,7.377,254200.0],["2012-06-11",7.4855,7.4855,7.1962,7.1962,186400.0],["2012-06-12",7.2034,7.3264,7.1383,7.3047,93900.0],["2012-06-13",7.2902,7.4204,7.1673,7.2106,158600.0],["2012-06-14",7.1962,7.283,7.1745,7.2396,183900.0],["2012-06-15",7.2396,7.3191,7.1817,7.3119,419100.0],["2012-06-18",7.2396,7.3915,7.2034,7.3625,134100.0],["2012-06-19",7.3698,7.6663,7.3553,7.6591,137300.0],["2012-06-20",7.6374,7.688,7.2034,7.2323,418300.0],["2012-06-21",7.2613,7.3264,7.1456,7.2323,232200.0],["2012-06-22",7.2613,7.3481,7.2323,7.3119,443800.0],["2012-06-25",7.189,7.2396,7.16,7.2323,217500.0],["2012-06-26",7.2396,7.4638,7.2179,7.3698,165400.0],["2012-06-27",7.3843,7.6244,7.3479,7.6098,91500.0],["2012-06-28",7.9081,8.3592,7.8572,8.0173,5054900.0],["2012-06-29",8.1555,8.17,7.9518,8.0609,917800.0],["2012-07-02",8.1191,8.3519,7.9954,8.3228,398500.0],["2012-07-03",8.3083,8.3592,8.2064,8.2501,250400.0],["2012-07-05",8.2137,8.3301,8.1482,8.1555,245000.0],["2012-07-06",8.0827,8.3301,8.0827,8.2573,235600.0],["2012-07-09",8.2282,8.3228,8.1337,8.2864,295200.0],["2012-07-10",8.301,8.3301,8.1118,8.1991,242500.0],["2012-07-11",8.2282,8.3083,8.0973,8.1264,254600.0],["2012-07-12",8.1482,8.1773,7.959,8.0973,340200.0],["2012-07-13",8.1045,8.2428,8.1045,8.1555,209000.0],["2012-07-16",8.1628,8.2137,8.0391,8.1118,254700.0],["2012-07-17",8.1773,8.2428,7.9736,7.9954,1012300.0],["2012-07-18",8.0027,8.1118,7.9663,8.0827,195400.0],["2012-07-19",8.1409,8.1409,7.8936,7.9445,179400.0],["2012-07-20",7.8936,7.9227,7.7844,7.8645,214100.0],["2012-07-23",7.7408,7.799,7.6389,7.7262,461600.0],["2012-07-24",7.5589,7.7844,7.4716,7.7699,610800.0],["2012-07-25",7.8208,7.8354,7.5444,7.588,282500.0],["2012-07-26",7.6753,7.6971,7.3916,7.4716,312200.0],["2012-07-27",7.4862,7.6026,7.3552,7.5516,486000.0],["2012-07-30",7.5589,7.5662,7.428,7.5225,262400.0],["2012-07-31",7.4862,7.588,7.428,7.5516,534300.0],["2012-08-01",7.588,7.6389,7.4498,7.4571,454800.0],["2012-08-02",7.3916,7.4207,7.2897,7.3843,413700.0],["2012-08-03",7.5007,7.6826,7.4862,7.6535,289000.0],["2012-08-06",7.6535,7.7844,7.6462,7.7553,259600.0],["2012-08-07",7.7844,7.8499,7.7117,7.7481,220800.0],["2012-08-08",7.7044,7.8281,7.6535,7.7699,134700.0],["2012-08-09",7.7335,7.9008,7.7335,7.8936,236700.0],["2012-08-10",7.8135,7.8863,7.7844,7.8135,187600.0],["2012-08-13",7.7699,7.7917,7.5444,7.6171,180700.0],["2012-08-14",7.668,7.668,7.5444,7.5953,253500.0],["2012-08-15",7.5662,7.6317,7.5298,7.6317,295500.0],["2012-08-16",7.6389,7.7117,7.5516,7.7044,173500.0],["2012-08-17",7.6971,7.719,7.668,7.6899,227400.0],["2012-08-20",7.6753,7.879,7.6753,7.8208,139900.0],["2012-08-21",7.8572,7.959,7.8135,7.8645,167000.0],["2012-08-22",7.8354,7.8717,7.6608,7.6753,295700.0],["2012-08-23",7.6826,7.7262,7.6026,7.719,146100.0],["2012-08-24",7.6826,7.7917,7.6462,7.7044,71800.0],["2012-08-27",7.7408,7.7626,7.6462,7.6899,108400.0],["2012-08-28",7.6971,7.7844,7.6317,7.7553,83600.0],["2012-08-29",7.7772,7.879,7.7772,7.8572,72200.0],["2012-08-30",7.8135,7.8135,7.6971,7.7117,45500.0],["2012-08-31",7.7844,7.7844,7.6244,7.7117,158700.0],["2012-09-04",7.7262,7.9154,7.668,7.8426,255800.0],["2012-09-05",7.8645,7.8645,7.7044,7.7408,197200.0],["2012-09-06",7.7699,7.9591,7.7481,7.8572,185000.0],["2012-09-07",7.9008,8.0609,7.8936,8.0245,159400.0],["2012-09-10",8.0318,8.0609,7.9008,7.9518,98100.0],["2012-09-11",7.9372,8.0464,7.8499,7.9154,145600.0],["2012-09-12",7.9445,7.9663,7.879,7.9372,114800.0],["2012-09-13",7.9372,8.1555,7.8645,8.0682,261000.0],["2012-09-14",8.1045,8.1846,8.0536,8.1336,228600.0],["2012-09-17",8.1482,8.1846,7.9518,8.0318,144600.0],["2012-09-18",7.9881,8.2137,7.9881,8.1555,145500.0],["2012-09-19",8.1773,8.3446,8.1264,8.2355,491300.0],["2012-09-20",8.1919,8.301,8.1409,8.2137,102900.0],["2012-09-21",8.301,8.3446,8.0755,8.1628,593500.0],["2012-09-24",8.1118,8.2064,8.0609,8.0973,109100.0],["2012-09-25",8.1046,8.1118,7.8426,7.8717,248200.0],["2012-09-26",7.901,7.9376,7.7547,7.8059,125100.0],["2012-09-27",7.8278,7.923,7.7401,7.8791,150300.0],["2012-09-28",7.8644,7.8644,7.6962,7.6962,141700.0],["2012-10-01",7.7474,7.8644,7.7035,7.8425,298200.0],["2012-10-02",7.8571,7.8791,7.7986,7.8425,79800.0],["2012-10-03",7.8644,7.8644,7.7327,7.7474,97900.0],["2012-10-04",7.7913,7.9083,7.7108,7.8717,665300.0],["2012-10-05",7.9156,8.0546,7.8864,7.9595,145600.0],["2012-10-08",7.9449,7.9815,7.8644,7.9742,91200.0],["2012-10-09",7.9888,8.0254,7.9376,7.9449,138700.0],["2012-10-10",7.9668,7.9668,7.8132,7.8791,159200.0],["2012-10-11",7.9156,7.9376,7.8425,7.8571,178800.0],["2012-10-12",7.8498,7.8498,7.5425,7.5718,148400.0],["2012-10-15",7.5718,7.6011,7.4255,7.4767,161700.0],["2012-10-16",7.506,7.5425,7.3523,7.4109,322000.0],["2012-10-17",7.4474,7.5425,7.3962,7.4694,265800.0],["2012-10-18",7.484,7.5718,7.367,7.367,205400.0],["2012-10-19",7.345,7.5425,7.3011,7.4913,284500.0],["2012-10-22",7.506,7.5279,7.4474,7.506,212500.0],["2012-10-23",7.4547,7.506,7.3743,7.4986,171800.0],["2012-10-24",7.762,7.762,7.4401,7.5937,466700.0],["2012-10-25",7.6815,8.34,7.6815,8.3253,702500.0],["2012-10-26",8.7131,8.8447,8.4643,8.6106,2391700.0],["2012-10-31",8.7057,8.7643,8.5448,8.6179,636500.0],["2012-11-01",8.6545,8.8082,8.6106,8.7789,651000.0],["2012-11-02",8.8667,8.8667,8.5887,8.6399,267200.0],["2012-11-05",8.6545,8.7423,8.4497,8.735,341000.0],["2012-11-06",8.6838,8.9252,8.6692,8.8667,313700.0],["2012-11-07",8.7789,8.7789,8.5228,8.5814,330200.0],["2012-11-08",8.5887,8.618,8.3253,8.3619,248100.0],["2012-11-09",8.3546,8.5448,8.318,8.4131,126100.0],["2012-11-12",8.4131,8.4716,8.3034,8.4351,158400.0],["2012-11-13",8.3692,8.4863,7.6962,8.1424,1310300.0],["2012-11-14",8.1644,8.2083,8.0766,8.0985,429300.0],["2012-11-15",8.1058,8.2083,7.9595,8.1571,258700.0],["2012-11-16",8.1351,8.1351,7.8791,8.0327,453000.0],["2012-11-19",8.1497,8.3326,8.0254,8.2887,400500.0],["2012-11-20",8.2741,8.4643,8.1644,8.4643,231600.0],["2012-11-21",8.457,8.5448,8.3473,8.5009,210900.0],["2012-11-23",8.5155,8.7131,8.3839,8.7131,113100.0],["2012-11-26",8.6838,8.7277,8.5667,8.5887,459500.0],["2012-11-27",8.6472,8.6838,8.5887,8.6033,1090800.0],["2012-11-28",8.6033,8.6179,8.34,8.5302,480800.0],["2012-11-29",8.5741,8.7204,8.5448,8.6618,256100.0],["2012-11-30",8.6545,8.8228,8.4863,8.8082,649200.0],["2012-12-03",8.8301,9.0276,8.6984,8.9691,478000.0],["2012-12-04",8.9545,9.0276,8.7716,8.9325,281900.0],["2012-12-05",8.9691,9.0788,8.9252,8.9837,207400.0],["2012-12-06",8.9545,9.013,8.8594,8.9252,190700.0],["2012-12-07",8.9618,9.1154,8.9106,9.0423,311100.0],["2012-12-10",9.0349,9.1447,8.9398,9.0057,176400.0],["2012-12-11",9.0642,9.0862,8.9837,9.0715,191500.0],["2012-12-12",9.1227,9.1666,8.9618,9.0276,236700.0],["2012-12-13",9.0203,9.1008,8.9911,9.0642,273400.0],["2012-12-14",9.0349,9.1008,8.9252,9.0715,332000.0],["2012-12-17",9.1374,9.2983,9.1008,9.2764,236400.0],["2012-12-18",9.3349,9.4373,9.2691,9.4373,252500.0],["2012-12-19",9.4227,9.6934,9.3276,9.5544,486600.0],["2012-12-20",9.5324,9.6934,9.4958,9.5983,192200.0],["2012-12-21",9.4958,9.5617,9.4373,9.5324,860500.0],["2012-12-24",9.5251,9.5251,9.4081,9.4739,131500.0],["2012-12-26",9.4885,9.6641,9.4154,9.6348,189800.0],["2012-12-27",9.6716,9.7892,9.4805,9.701,299200.0],["2012-12-28",9.6275,9.7451,9.554,9.6642,199400.0],["2012-12-31",9.6789,9.8112,9.6054,9.8112,333400.0],["2013-01-02",9.9215,10.2522,9.87,10.2154,975300.0],["2013-01-03",10.2228,10.2669,10.1346,10.2154,183100.0],["2013-01-04",10.2522,10.3992,10.2007,10.3845,313900.0],["2013-01-07",10.3257,10.4212,10.2448,10.3992,319300.0],["2013-01-08",10.3992,10.4359,10.2816,10.4212,260900.0],["2013-01-09",10.4359,10.4947,10.3698,10.48,356600.0],["2013-01-10",10.5094,10.5535,10.4359,10.5094,441900.0],["2013-01-11",10.5314,10.5535,10.4359,10.5388,215100.0],["2013-01-14",10.5462,10.5829,10.3845,10.5535,440400.0],["2013-01-15",10.4727,10.6343,10.458,10.6123,174200.0],["2013-01-16",10.6049,10.649,10.5314,10.6123,134900.0],["2013-01-17",10.649,10.774,10.5829,10.7666,334400.0],["2013-01-18",10.6564,10.7446,10.5755,10.6564,313000.0],["2013-01-22",10.6564,10.7152,10.6049,10.6711,306700.0],["2013-01-23",10.6564,10.6931,10.6343,10.6711,301000.0],["2013-01-24",10.7446,10.7887,10.6858,10.774,335300.0],["2013-01-25",10.8034,10.8475,10.7005,10.8254,249200.0],["2013-01-28",10.8181,10.8475,10.6931,10.8254,329600.0],["2013-01-29",10.7887,10.8475,10.7372,10.8475,263700.0],["2013-01-30",10.8328,10.8328,10.5902,10.6711,236800.0],["2013-01-31",10.6343,10.7446,10.5388,10.5608,389100.0],["2013-02-01",10.6343,10.7372,10.5682,10.7299,381600.0],["2013-02-04",10.6858,10.6858,10.5461,10.5755,158700.0],["2013-02-05",10.6417,10.8107,10.5902,10.7593,143200.0],["2013-02-06",10.6931,10.796,10.6711,10.7887,137900.0],["2013-02-07",10.7813,10.8695,10.7152,10.8695,288400.0],["2013-02-08",10.8328,10.921,10.5829,10.7593,902100.0],["2013-02-11",10.8475,11.0018,10.7299,11.0018,499500.0],["2013-02-12",10.9944,11.0385,10.9504,11.0312,221200.0],["2013-02-13",11.0679,11.0753,10.921,10.9944,264000.0],["2013-02-14",10.9871,11.0312,10.9577,10.9651,142000.0],["2013-02-15",11.0165,11.0606,10.8989,10.943,347400.0],["2013-02-19",10.9724,11.1561,10.9577,11.1341,384900.0],["2013-02-20",11.1561,11.1561,10.8769,10.8842,269400.0],["2013-02-21",10.8769,10.9357,10.6784,10.7813,407800.0],["2013-02-22",10.9136,11.3178,10.8328,11.259,813800.0],["2013-02-25",11.3472,11.3472,10.9504,10.9577,293000.0],["2013-02-26",10.9871,11.2884,10.8695,11.2149,300800.0],["2013-02-27",11.2002,11.3913,11.1341,11.2737,419700.0],["2013-02-28",11.2737,11.3766,11.0973,11.2517,358100.0],["2013-03-01",11.1561,11.3913,11.0385,11.3252,268300.0],["2013-03-04",11.3252,11.4354,11.2664,11.384,263200.0],["2013-03-05",11.4795,11.553,11.3766,11.4942,207200.0],["2013-03-06",11.5383,11.5897,11.4868,11.553,211300.0],["2013-03-07",11.553,11.6779,11.5456,11.6632,168500.0],["2013-03-08",11.722,11.7808,11.5897,11.6779,251100.0],["2013-03-11",11.6779,11.6926,11.6044,11.6706,167400.0],["2013-03-12",11.6265,11.6559,11.4354,11.4648,171300.0],["2013-03-13",11.4428,11.6191,11.4281,11.5677,298900.0],["2013-03-14",11.6191,11.6485,11.5677,11.5971,301500.0],["2013-03-15",11.5971,11.6632,11.4868,11.6265,438600.0],["2013-03-18",11.4795,11.575,11.4134,11.4942,118800.0],["2013-03-19",11.5015,11.5089,11.2958,11.384,186200.0],["2013-03-20",11.4281,11.5383,11.384,11.5015,178600.0],["2013-03-21",11.3987,11.4942,11.3178,11.3399,151400.0],["2013-03-22",11.3619,11.4501,11.3031,11.4428,146000.0],["2013-03-25",11.4501,11.4721,11.2884,11.4134,224600.0],["2013-03-26",11.4945,11.583,11.347,11.5166,162600.0],["2013-03-27",11.406,11.4207,11.2584,11.3912,80500.0],["2013-03-28",11.4207,11.4502,11.3396,11.4429,142600.0],["2013-04-01",11.4281,11.5314,11.0961,11.1846,245100.0],["2013-04-02",11.2584,11.3396,11.2068,11.2806,305300.0],["2013-04-03",11.3174,11.3322,11.0666,11.1478,195300.0],["2013-04-04",11.1256,11.1551,10.9633,11.0518,243100.0],["2013-04-05",10.86,11.1994,10.86,11.1994,199900.0],["2013-04-08",11.1994,11.2068,11.0002,11.1182,141100.0],["2013-04-09",11.133,11.133,10.9412,10.9412,110200.0],["2013-04-10",10.9707,11.2806,10.9707,11.251,131200.0],["2013-04-11",11.2289,11.251,11.1182,11.1256,66700.0],["2013-04-12",11.1035,11.192,10.9781,11.1035,172800.0],["2013-04-15",11.0666,11.0666,10.5575,10.5575,233900.0],["2013-04-16",10.6682,10.8674,10.6092,10.8453,161100.0],["2013-04-17",10.742,10.8231,10.6534,10.6977,214000.0],["2013-04-18",10.6756,10.7272,10.5354,10.6166,250600.0],["2013-04-19",10.6239,10.8379,10.5575,10.8305,163500.0],["2013-04-22",10.8305,10.9781,10.5871,10.9264,262800.0],["2013-04-23",11.015,11.3765,10.9486,11.3691,196800.0],["2013-04-24",11.3396,11.3396,11.1478,11.2215,78200.0],["2013-04-25",11.2437,11.7085,11.1846,11.524,254500.0],["2013-04-26",11.524,11.7675,11.3838,11.6937,199600.0],["2013-04-29",11.8634,11.8782,11.6421,11.8044,538700.0],["2013-04-30",11.7527,11.9741,11.6347,11.856,553300.0],["2013-05-01",11.8634,11.8855,11.5535,11.5609,526000.0],["2013-05-02",11.6199,11.856,11.583,11.7749,151900.0],["2013-05-03",11.9446,12.2028,11.9003,11.9519,177000.0],["2013-05-06",12.0036,12.3946,11.8855,12.3651,273700.0],["2013-05-07",12.3798,12.9553,12.2544,12.7782,595800.0],["2013-05-08",12.6676,12.8668,12.5938,12.6971,294600.0],["2013-05-09",12.7635,12.852,12.7266,12.7782,460400.0],["2013-05-10",12.7635,12.8741,12.5348,12.5643,280500.0],["2013-05-13",12.579,12.6085,12.4536,12.5864,167800.0],["2013-05-14",12.5643,12.734,12.52,12.7266,273200.0],["2013-05-15",12.7045,12.8373,12.6454,12.8373,177600.0],["2013-05-16",12.7635,12.9996,12.6823,12.8225,263800.0],["2013-05-17",12.8668,13.1102,12.8299,13.0512,357700.0],["2013-05-20",12.9996,13.0733,12.8815,12.9701,129200.0],["2013-05-21",12.9848,13.0217,12.8373,12.9996,174400.0],["2013-05-22",13.0143,13.2947,12.5421,12.6602,539200.0],["2013-05-23",12.52,12.8668,12.5053,12.8225,199700.0],["2013-05-24",12.734,12.9184,12.7045,12.9184,123500.0],["2013-05-28",12.9848,13.184,12.9332,13.0881,233000.0],["2013-05-29",12.9922,13.2283,12.9184,12.9996,247200.0],["2013-05-30",13.0069,13.1914,13.0069,13.1693,123400.0],["2013-05-31",13.1029,13.2873,13.066,13.1176,167600.0],["2013-06-03",13.184,13.3389,12.9258,13.2799,411200.0],["2013-06-04",13.2725,13.3685,13.0217,13.0881,120900.0],["2013-06-05",13.0807,13.1324,12.911,12.9184,134400.0],["2013-06-06",12.8889,13.0881,12.8299,13.0733,122800.0],["2013-06-07",13.1619,13.1988,13.0143,13.0291,112500.0],["2013-06-10",13.1029,13.1619,12.9037,13.0291,161600.0],["2013-06-11",12.8889,12.9479,12.7266,12.7413,186600.0],["2013-06-12",12.8668,12.9037,12.4389,12.5053,142700.0],["2013-06-13",12.52,12.6602,12.4536,12.6381,257800.0],["2013-06-14",12.6233,12.6307,12.188,12.3577,146700.0],["2013-06-17",12.5126,12.6085,12.3577,12.5053,290300.0],["2013-06-18",12.5126,12.6454,12.4462,12.6159,191800.0],["2013-06-19",12.5864,12.6307,12.402,12.52,407300.0],["2013-06-20",12.3429,12.8373,12.2692,12.5938,280900.0],["2013-06-21",12.6528,12.7635,12.4831,12.7118,511900.0],["2013-06-24",12.5717,12.7561,12.461,12.5864,219500.0],["2013-06-25",12.7487,12.9479,12.6381,12.8889,168200.0],["2013-06-26",13.0296,13.4367,12.9185,13.1332,646400.0],["2013-06-27",13.2146,13.5108,13.1998,13.3923,325400.0],["2013-06-28",13.4515,13.6884,13.2887,13.4071,709000.0],["2013-07-01",13.5478,13.7699,13.4441,13.6736,406700.0],["2013-07-02",13.6366,13.8439,13.4219,13.5182,265900.0],["2013-07-03",13.4515,13.5922,13.3035,13.5256,118700.0],["2013-07-05",13.8513,13.8513,13.5108,13.7625,320600.0],["2013-07-08",13.7625,13.8217,13.607,13.6144,244700.0],["2013-07-09",13.7032,13.7255,13.4441,13.6958,135300.0],["2013-07-10",13.681,13.7181,13.3701,13.3849,165400.0],["2013-07-11",13.5922,13.5922,13.1036,13.3035,174300.0],["2013-07-12",13.3035,13.4589,13.1998,13.2887,237500.0],["2013-07-15",13.3479,13.4738,13.1554,13.3775,151200.0],["2013-07-16",13.3849,13.3997,12.9999,13.3775,201300.0],["2013-07-17",13.4293,13.5404,13.3257,13.3997,152200.0],["2013-07-18",13.4812,13.8217,13.4664,13.7255,187500.0],["2013-07-19",13.7107,13.8439,13.6218,13.7699,92800.0],["2013-07-22",13.7847,13.9031,13.7032,13.8809,165700.0],["2013-07-23",13.955,14.029,13.2665,13.6958,661700.0],["2013-07-24",13.7551,13.9253,13.7106,13.8809,338400.0],["2013-07-25",13.7921,13.9994,13.7921,13.955,553800.0],["2013-07-26",13.9179,14.0364,13.8661,13.9476,361400.0],["2013-07-29",13.9327,13.9772,13.6662,13.7032,293600.0],["2013-07-30",13.8069,13.8069,13.5774,13.5996,240900.0],["2013-07-31",13.6588,13.8069,13.533,13.6736,262300.0],["2013-08-01",13.8217,13.9698,13.7921,13.9253,379300.0],["2013-08-02",13.9031,14.3103,13.6736,14.0586,358400.0],["2013-08-05",14.0586,14.14,13.955,14.0734,233400.0],["2013-08-06",14.0438,14.0956,13.8587,13.8809,264300.0],["2013-08-07",13.8365,13.9698,13.6144,13.9031,296400.0],["2013-08-08",13.9698,14.0956,13.8809,14.029,226000.0],["2013-08-09",13.992,14.14,13.9327,14.0956,340700.0],["2013-08-12",14.066,14.14,13.9179,14.066,299400.0],["2013-08-13",14.1178,14.1178,13.7847,13.8661,150100.0],["2013-08-14",13.8365,13.9327,13.6588,13.7921,126500.0],["2013-08-15",13.6588,13.8069,13.5996,13.6292,268500.0],["2013-08-16",13.5922,13.7255,13.5256,13.5404,272400.0],["2013-08-19",13.5108,13.5108,13.3035,13.3331,235400.0],["2013-08-20",13.3405,13.5552,13.3035,13.533,259800.0],["2013-08-21",13.5034,13.5552,13.3405,13.3923,171300.0],["2013-08-22",13.4738,13.6588,13.4293,13.5848,186800.0],["2013-08-23",13.607,13.8143,13.5256,13.7107,145300.0],["2013-08-26",13.7181,13.8143,13.4219,13.4367,115000.0],["2013-08-27",13.2739,13.4071,12.763,12.7853,396700.0],["2013-08-28",12.763,12.8963,12.7112,12.7779,168800.0],["2013-08-29",12.7779,13.1332,12.7112,13.0148,502900.0],["2013-08-30",13.0296,13.0666,12.6446,12.7186,285800.0],["2013-09-03",12.8593,13.0888,12.726,12.8149,352600.0],["2013-09-04",12.8149,13.0148,12.6742,12.8963,888300.0],["2013-09-05",12.9259,12.9555,12.6742,12.9185,360700.0],["2013-09-06",13.0074,13.0074,12.6224,12.8889,274300.0],["2013-09-09",12.9703,13.074,12.7705,12.9037,234500.0],["2013-09-10",12.9777,13.0518,12.9037,13.0148,294200.0],["2013-09-11",12.9851,12.9851,12.5854,12.6668,678700.0],["2013-09-12",12.6224,12.7927,12.4151,12.4299,588800.0],["2013-09-13",12.4965,12.541,12.2967,12.3855,251800.0],["2013-09-16",12.5335,12.5632,12.267,12.3337,264500.0],["2013-09-17",12.3633,12.763,12.2892,12.763,376700.0],["2013-09-18",12.7408,12.8963,12.5706,12.6742,325300.0],["2013-09-19",12.6964,12.7556,12.23,12.4595,446200.0],["2013-09-20",12.5261,12.5261,12.082,12.1264,1837800.0],["2013-09-23",12.0968,12.1042,11.623,11.9857,614600.0],["2013-09-24",11.9857,12.2152,11.8895,11.9931,550800.0],["2013-09-25",12.0301,12.3633,12.0153,12.2892,356600.0],["2013-09-26",12.3487,12.3858,12.1406,12.2892,296400.0],["2013-09-27",12.2447,12.3933,12.0366,12.1109,191300.0],["2013-09-30",11.9995,12.0738,11.8806,12.0292,420900.0],["2013-10-01",12.0069,12.267,11.9177,12.2595,390700.0],["2013-10-02",12.1852,12.319,12.1481,12.2521,265600.0],["2013-10-03",12.2224,12.2595,12.0069,12.0292,230100.0],["2013-10-04",11.992,12.0812,11.9475,12.0218,87600.0],["2013-10-07",11.8732,11.8955,11.68,11.6874,235400.0],["2013-10-08",11.7171,11.7766,11.3233,11.3531,281300.0],["2013-10-09",11.3679,11.3902,10.9667,11.0039,647900.0],["2013-10-10",11.1896,11.4942,11.1747,11.4051,710900.0],["2013-10-11",11.3828,11.7691,11.2936,11.7246,254100.0],["2013-10-14",11.68,11.9326,11.6651,11.888,188200.0],["2013-10-15",11.9103,12.1184,11.8286,11.888,191300.0],["2013-10-16",11.9623,12.3264,11.9029,12.2075,345500.0],["2013-10-17",12.1109,12.2001,11.9846,12.0886,215200.0],["2013-10-18",12.2149,12.2149,12.0292,12.1109,231400.0],["2013-10-21",12.1184,12.2372,12.0441,12.1035,144800.0],["2013-10-22",12.1332,12.2001,12.0441,12.1109,140400.0],["2013-10-23",12.0292,12.1704,11.8955,12.0961,167000.0],["2013-10-24",12.1406,12.2298,12.0441,12.1184,166400.0],["2013-10-25",12.1927,12.2744,12.0515,12.1184,195900.0],["2013-10-28",12.1184,12.2892,12.0663,12.2001,320200.0],["2013-10-29",11.9846,12.1852,11.4274,11.576,857400.0],["2013-10-30",11.5537,11.6651,11.2565,11.2565,236700.0],["2013-10-31",11.2268,11.2936,10.9741,11.0039,335100.0],["2013-11-01",10.9816,11.1302,10.8032,11.1153,533600.0],["2013-11-04",11.1153,11.3828,11.093,11.3456,455700.0],["2013-11-05",11.3233,11.5091,10.8924,11.0856,766200.0],["2013-11-06",11.0559,11.2193,11.0559,11.145,268900.0],["2013-11-07",11.1673,11.249,11.0336,11.0484,220000.0],["2013-11-08",11.0707,11.7023,11.0187,11.6577,302400.0],["2013-11-11",11.6131,11.6577,11.3531,11.3679,198300.0],["2013-11-12",11.2713,11.4274,11.1747,11.3308,381700.0],["2013-11-13",11.2713,11.5611,11.2639,11.5462,247200.0],["2013-11-14",11.5685,11.8434,11.5537,11.628,338300.0],["2013-11-15",11.68,11.8509,11.5537,11.7097,306500.0],["2013-11-18",11.7766,11.888,11.6726,11.7766,292400.0],["2013-11-19",11.7617,11.94,11.6428,11.836,253000.0],["2013-11-20",11.8583,12.0738,11.7097,11.9252,768400.0],["2013-11-21",11.992,12.2075,11.9326,12.1481,273700.0],["2013-11-22",12.1704,12.5196,12.0515,12.4453,533800.0],["2013-11-25",12.4527,12.5567,12.4156,12.4899,189400.0],["2013-11-26",12.5344,12.7573,12.5121,12.6756,348200.0],["2013-11-27",12.7202,12.8985,12.6756,12.7722,250800.0],["2013-11-29",12.8168,12.9208,12.7276,12.7796,118900.0],["2013-12-02",12.7499,12.8316,12.5864,12.6236,306100.0],["2013-12-03",12.5939,12.6979,12.3338,12.4081,508300.0],["2013-12-04",12.319,12.5047,12.1852,12.3561,384100.0],["2013-12-05",12.3041,12.3635,12.1481,12.3041,321400.0],["2013-12-06",12.3858,12.6385,12.3413,12.5047,414100.0],["2013-12-09",12.4973,12.579,12.3041,12.4601,168200.0],["2013-12-10",12.4378,12.4973,12.1704,12.1778,175800.0],["2013-12-11",12.1704,12.1704,11.8732,11.8806,353600.0],["2013-12-12",11.8732,12.0886,11.8286,12.0069,230300.0],["2013-12-13",12.3561,12.4601,12.0515,12.0515,319500.0],["2013-12-16",12.0812,12.371,12.0515,12.1852,278600.0],["2013-12-17",12.1927,12.2521,11.9772,12.1481,322500.0],["2013-12-18",12.2075,12.5344,12.1184,12.4676,351600.0],["2013-12-19",12.4453,12.6682,12.4007,12.6087,1092200.0],["2013-12-20",12.7053,12.7573,12.4007,12.4973,1514800.0],["2013-12-23",12.5493,12.9802,12.5121,12.9208,355000.0],["2013-12-24",12.9431,12.9505,12.7722,12.7796,77800.0],["2013-12-26",12.8242,12.8985,12.6459,12.6756,181700.0],["2013-12-27",12.7353,12.8697,12.6308,12.8025,161000.0],["2013-12-30",12.7801,12.8548,12.5711,12.7503,158600.0],["2013-12-31",12.7727,12.9817,12.5562,12.9444,228900.0],["2014-01-02",12.9294,12.9369,12.6607,12.8174,329000.0],["2014-01-03",12.8174,12.8772,12.7129,12.7503,185300.0],["2014-01-06",12.7727,12.81,12.2277,12.2426,323300.0],["2014-01-07",12.3173,12.377,11.8768,11.9515,398200.0],["2014-01-08",11.9515,11.9515,11.6753,11.7574,702700.0],["2014-01-09",11.8321,11.8321,11.6081,11.8022,317100.0],["2014-01-10",11.8022,11.8097,11.5036,11.5782,308100.0],["2014-01-13",11.5335,11.5932,11.3543,11.4887,293700.0],["2014-01-14",11.5409,11.6156,11.3692,11.5708,259200.0],["2014-01-15",11.5857,11.7574,11.4364,11.5708,905900.0],["2014-01-16",11.5932,11.5932,11.1453,11.3095,687400.0],["2014-01-17",11.2796,11.3543,11.2349,11.302,471300.0],["2014-01-21",11.3767,11.5036,11.302,11.4439,315400.0],["2014-01-22",11.4439,11.6156,11.4439,11.6156,213800.0],["2014-01-23",11.6081,11.9067,11.4663,11.8545,535800.0],["2014-01-24",11.8171,11.8769,11.638,11.8619,525900.0],["2014-01-27",11.9142,12.0336,11.4513,11.4737,412100.0],["2014-01-28",11.5335,11.6156,11.4066,11.4513,311900.0],["2014-01-29",11.3394,11.4289,11.0109,11.0333,248200.0],["2014-01-30",11.1154,11.2871,10.9885,11.2125,298100.0],["2014-01-31",11.0258,11.108,10.8765,10.884,333900.0],["2014-02-03",10.8989,11.0333,10.6899,10.7272,534200.0],["2014-02-04",10.7795,11.4812,10.6899,11.2125,861300.0],["2014-02-05",11.1826,11.414,11.0109,11.0258,837900.0],["2014-02-06",11.0781,11.6604,10.996,11.3692,523400.0],["2014-02-07",11.4737,11.5708,10.9587,10.996,705500.0],["2014-02-10",10.9736,11.0109,10.4884,10.8765,901800.0],["2014-02-11",10.9139,11.1453,10.9139,11.0034,357700.0],["2014-02-12",11.0034,11.1975,10.9437,11.0482,296700.0],["2014-02-13",11.0482,11.0781,10.8765,11.0482,349600.0],["2014-02-14",11.0482,11.3991,10.9661,11.3916,327400.0],["2014-02-18",11.3916,11.526,11.1975,11.4663,268000.0],["2014-02-19",11.4066,11.4289,10.9288,10.9736,569200.0],["2014-02-20",10.9736,11.2274,10.8168,11.205,583700.0],["2014-02-21",11.2274,11.5185,11.108,11.4961,592400.0],["2014-02-24",11.4812,11.8097,11.4588,11.7723,343300.0],["2014-02-25",11.8395,12.0187,11.7276,11.9366,327600.0],["2014-02-26",11.944,12.1829,11.8321,11.9739,304300.0],["2014-02-27",11.944,12.0187,11.8395,12.0187,387700.0],["2014-02-28",12.0635,12.3173,11.9216,11.944,668400.0],["2014-03-03",11.8321,11.9515,11.6678,11.9142,261400.0],["2014-03-04",12.0933,12.3397,12.0112,12.168,418800.0],["2014-03-05",12.168,12.4143,12.1008,12.28,248900.0],["2014-03-06",12.3173,12.5636,12.2053,12.4591,377700.0],["2014-03-07",12.5412,12.7652,12.4666,12.586,349500.0],["2014-03-10",12.5263,12.7055,12.4442,12.6457,530200.0],["2014-03-11",12.6607,12.81,12.5188,12.7876,370600.0],["2014-03-12",12.7428,12.7801,12.5188,12.7652,247200.0],["2014-03-13",12.8174,12.8398,12.6681,12.81,342500.0],["2014-03-14",12.7801,13.0414,12.7204,12.8548,392100.0],["2014-03-17",12.8548,12.9891,12.6831,12.7503,346300.0],["2014-03-18",12.7428,12.8473,12.7204,12.7727,269300.0],["2014-03-19",12.8025,13.0638,12.6233,12.9294,268200.0],["2014-03-20",12.9145,13.1982,12.8398,13.1534,344900.0],["2014-03-21",13.1982,13.4669,12.9891,13.0713,612000.0],["2014-03-24",13.131,13.1832,12.9817,13.0115,230000.0],["2014-03-25",13.0638,13.1608,12.9145,13.0339,233100.0],["2014-03-26",13.0939,13.1014,12.704,12.7864,418400.0],["2014-03-27",12.8314,12.8539,12.5015,12.5165,247300.0],["2014-03-28",12.539,12.734,12.3965,12.5315,192200.0],["2014-03-31",12.5915,12.9364,12.584,12.8914,201700.0],["2014-04-01",12.9514,13.3264,12.8689,13.2364,279700.0],["2014-04-02",13.2964,13.3189,13.0114,13.0264,183200.0],["2014-04-03",13.0039,13.0939,12.8389,13.0339,143100.0],["2014-04-04",13.0639,13.2814,12.6515,12.689,298800.0],["2014-04-07",12.659,12.7115,12.329,12.689,308900.0],["2014-04-08",12.749,12.8989,12.539,12.554,223600.0],["2014-04-09",12.584,12.749,12.374,12.7115,310600.0],["2014-04-10",12.659,12.764,12.269,12.4415,448200.0],["2014-04-11",12.2915,12.7265,12.059,12.3365,278100.0],["2014-04-14",12.509,12.6515,12.254,12.4265,261400.0],["2014-04-15",12.449,12.4865,12.1865,12.4565,278300.0],["2014-04-16",12.539,12.629,12.3365,12.449,183900.0],["2014-04-17",12.4415,12.674,12.3215,12.569,349200.0],["2014-04-21",12.6215,12.659,12.329,12.404,124000.0],["2014-04-22",12.4265,12.7265,12.3665,12.6065,373400.0],["2014-04-23",12.644,12.9214,12.5465,12.7864,328900.0],["2014-04-24",12.8839,12.8839,12.464,12.524,267200.0],["2014-04-25",12.434,12.614,12.374,12.5465,273200.0],["2014-04-28",12.584,12.7115,12.284,12.4115,344400.0],["2014-04-29",12.749,13.2889,12.494,12.7265,441600.0],["2014-04-30",12.6965,12.824,12.494,12.794,336400.0],["2014-05-01",12.8389,13.0939,12.5315,13.0714,404200.0],["2014-05-02",13.0864,13.3939,13.0264,13.2814,701400.0],["2014-05-05",13.1389,13.2439,12.8914,13.1614,630900.0],["2014-05-06",13.1539,13.1989,12.7565,12.9139,768500.0],["2014-05-07",12.9064,13.2064,12.6815,13.1539,415000.0],["2014-05-08",13.1839,13.4089,12.9439,13.0114,291300.0],["2014-05-09",12.9589,13.2814,12.8539,13.1239,247000.0],["2014-05-12",13.1989,13.5739,13.0639,13.3714,485200.0],["2014-05-13",13.3864,13.4389,13.2589,13.3264,470500.0],["2014-05-14",13.3039,13.3564,13.1464,13.2289,611600.0],["2014-05-15",13.1539,13.2964,13.0114,13.2064,575700.0],["2014-05-16",13.1689,13.3339,13.1314,13.2214,539100.0],["2014-05-19",13.2139,13.4914,13.1539,13.4314,394100.0],["2014-05-20",13.4239,13.4239,13.2439,13.3789,433100.0],["2014-05-21",13.4014,13.7014,13.3414,13.5664,503100.0],["2014-05-22",13.5514,13.7614,13.5289,13.5664,350600.0],["2014-05-23",13.5964,13.6339,13.3489,13.3714,373600.0],["2014-05-27",13.3789,13.6789,13.3639,13.4614,422500.0],["2014-05-28",13.5364,13.7614,13.3939,13.6639,415400.0],["2014-05-29",13.7164,13.7164,13.3564,13.4989,351200.0],["2014-05-30",13.5289,13.6264,13.4164,13.5439,359200.0],["2014-06-02",13.5439,13.7014,13.3639,13.6564,303200.0],["2014-06-03",13.6264,13.8589,13.5214,13.8064,571500.0],["2014-06-04",13.7314,13.7914,13.6489,13.7014,344900.0],["2014-06-05",13.6639,14.0013,13.5964,13.9638,370900.0],["2014-06-06",14.0239,14.2113,13.9414,14.1288,301400.0],["2014-06-09",14.0838,14.3238,14.0013,14.2188,549200.0],["2014-06-10",14.2038,14.2038,13.9339,14.0388,509000.0],["2014-06-11",13.9864,14.0538,13.8739,13.9938,150700.0],["2014-06-12",13.9639,14.0388,13.8064,13.9039,237200.0],["2014-06-13",13.9789,14.1363,13.6939,13.7314,379800.0],["2014-06-16",13.6789,13.6939,13.4839,13.6264,174300.0],["2014-06-17",13.6339,13.9489,13.6039,13.8739,213700.0],["2014-06-18",13.8214,14.1138,13.7314,14.0838,303200.0],["2014-06-19",14.0688,14.2488,13.9414,14.0763,307400.0],["2014-06-20",14.0988,14.1588,13.8814,14.0388,1058300.0],["2014-06-23",14.1588,14.2563,14.0763,14.1138,315600.0],["2014-06-24",14.0463,14.2263,13.7539,13.7764,580300.0],["2014-06-25",13.7239,13.9639,13.4689,13.9414,340300.0],["2014-06-26",13.9112,14.0317,13.7079,13.964,194500.0],["2014-06-27",13.8811,14.0317,13.6702,13.8962,497700.0],["2014-06-30",13.9037,13.9263,13.6777,13.866,255000.0],["2014-07-01",13.9715,14.205,13.9489,14.0317,232400.0],["2014-07-02",14.0845,14.2276,13.8434,13.8585,209600.0],["2014-07-03",13.9639,14.1296,13.9263,13.979,188400.0],["2014-07-07",13.9188,13.9338,13.6702,13.7305,198900.0],["2014-07-08",13.7003,13.7305,13.3237,13.384,574100.0],["2014-07-09",13.3689,13.5648,13.2334,13.2409,357500.0],["2014-07-10",13.0225,13.0677,12.8568,12.9923,358200.0],["2014-07-11",12.9547,13.0827,12.8568,12.9396,176800.0],["2014-07-14",12.9547,13.2032,12.9547,13.1355,170900.0],["2014-07-15",13.1957,13.3614,13.1279,13.2786,223400.0],["2014-07-16",13.3237,13.3539,13.0978,13.1053,252400.0],["2014-07-17",13.0074,13.0074,12.6158,12.6384,258500.0],["2014-07-18",12.6007,12.8643,12.5932,12.6233,217900.0],["2014-07-21",12.5781,13.0601,12.5028,13.03,707000.0],["2014-07-22",13.1053,13.158,12.7739,12.8342,294000.0],["2014-07-23",12.8718,12.8718,12.6534,12.7438,279500.0],["2014-07-24",12.8794,13.3614,12.8041,13.0451,632700.0],["2014-07-25",12.9547,13.0074,12.8191,12.902,260600.0],["2014-07-28",12.9246,12.9246,12.6459,12.6986,337200.0],["2014-07-29",12.6911,12.8417,12.4124,12.435,370000.0],["2014-07-30",12.5028,12.6158,12.2618,12.3295,422400.0],["2014-07-31",12.1864,12.3145,11.9153,12.0207,601300.0],["2014-08-01",12.0283,12.0735,11.5462,11.7873,474100.0],["2014-08-04",11.7873,11.8927,11.6065,11.7647,324700.0],["2014-08-05",11.7044,11.855,11.6818,11.8099,783600.0],["2014-08-06",11.7647,12.1638,11.727,12.0961,406700.0],["2014-08-07",12.1262,12.1262,11.8626,11.8927,131700.0],["2014-08-08",11.8852,11.953,11.8023,11.8927,154200.0],["2014-08-11",11.9454,11.9756,11.8174,11.8626,249800.0],["2014-08-12",11.8023,11.9002,11.6668,11.7345,148100.0],["2014-08-13",11.7345,11.8099,11.6216,11.7345,229900.0],["2014-08-14",11.7647,11.9831,11.7647,11.9454,196100.0],["2014-08-15",12.0584,12.0584,11.6668,11.7948,298900.0],["2014-08-18",11.8626,12.0207,11.8325,12.0207,401300.0],["2014-08-19",12.0358,12.1036,12.0207,12.0659,224300.0],["2014-08-20",12.0358,12.1714,11.8776,12.1337,398900.0],["2014-08-21",12.1789,12.1789,11.7722,11.9605,369400.0],["2014-08-22",11.9605,12.0509,11.8701,11.9304,255500.0],["2014-08-25",12.0057,12.0283,11.8475,11.8701,113800.0],["2014-08-26",11.8701,12.0132,11.8174,11.9831,227500.0],["2014-08-27",12.0207,12.0283,11.8927,11.8927,185200.0],["2014-08-28",11.8475,12.0132,11.7044,11.953,230800.0],["2014-08-29",11.9605,12.0433,11.8023,11.9756,105300.0],["2014-09-02",12.0207,12.0961,11.9228,11.9304,161600.0],["2014-09-03",11.9605,12.0659,11.8325,11.8475,241300.0],["2014-09-04",11.8776,12.0659,11.7948,11.8174,145900.0],["2014-09-05",11.7647,11.9002,11.6667,11.8701,164000.0],["2014-09-08",11.8776,12.0057,11.8174,11.9982,181700.0],["2014-09-09",11.9454,11.9454,11.6592,11.7195,174200.0],["2014-09-10",11.727,11.8626,11.6893,11.8475,138800.0],["2014-09-11",11.7948,12.0057,11.7948,11.9982,241100.0],["2014-09-12",12.0283,12.1864,11.8626,11.8776,269000.0],["2014-09-15",11.9002,12.0433,11.8174,11.968,337200.0],["2014-09-16",11.9756,12.081,11.7722,11.9078,396900.0],["2014-09-17",11.8324,12.2316,11.8324,12.1187,499700.0],["2014-09-18",12.194,12.5781,12.0509,12.4802,276000.0],["2014-09-19",12.5103,12.7513,12.4802,12.5932,664100.0],["2014-09-22",12.5178,12.5404,12.1638,12.2166,254300.0],["2014-09-23",12.1639,12.322,11.8852,11.9002,253200.0],["2014-09-24",11.8927,11.8927,11.614,11.7647,223600.0],["2014-09-25",11.7119,11.7119,11.4483,11.4709,218300.0],["2014-09-26",11.4709,11.5542,11.3422,11.4179,176600.0],["2014-09-29",11.3498,11.5996,11.2968,11.5164,315000.0],["2014-09-30",11.5164,11.5164,11.3422,11.3422,274000.0],["2014-10-01",11.3498,11.3952,11.0242,11.0772,313500.0],["2014-10-02",11.0091,11.3498,11.0091,11.2741,179600.0],["2014-10-03",11.3876,11.5391,11.1302,11.1681,228900.0],["2014-10-06",11.1681,11.2665,11.0166,11.0999,357700.0],["2014-10-07",11.0545,11.1226,10.9258,10.9333,266300.0],["2014-10-08",10.9031,11.3876,10.8728,11.3649,477600.0],["2014-10-09",11.3573,11.3876,11.0848,11.0923,485000.0],["2014-10-10",11.0242,11.3044,11.0242,11.1151,381000.0],["2014-10-13",11.1453,11.3801,11.1453,11.2438,277600.0],["2014-10-14",11.3195,11.6375,11.3043,11.5694,354300.0],["2014-10-15",11.3952,11.4104,10.9561,11.0772,558600.0],["2014-10-16",10.9636,11.3271,10.8955,11.2438,246000.0],["2014-10-17",11.4028,11.4028,11.0318,11.2362,332500.0],["2014-10-20",11.1756,11.2665,11.0621,11.1302,328000.0],["2014-10-21",11.2059,11.4634,11.1756,11.4255,279800.0],["2014-10-22",11.3952,11.6148,11.3119,11.3498,280100.0],["2014-10-23",11.4634,11.5921,11.2968,11.4936,388800.0],["2014-10-24",11.2059,11.3952,10.9788,11.0848,612200.0],["2014-10-27",10.9106,11.0696,10.9106,11.0393,377800.0],["2014-10-28",11.0923,11.4179,11.0923,11.4028,591400.0],["2014-10-29",11.3801,11.6451,11.3346,11.5618,373800.0],["2014-10-30",11.4482,11.5769,11.3422,11.4861,272800.0],["2014-10-31",11.6299,11.7889,11.4255,11.7889,440300.0],["2014-11-03",11.8116,11.8192,11.4028,11.5088,303900.0],["2014-11-04",11.4331,11.4558,11.0772,11.3725,580300.0],["2014-11-05",11.4331,11.5088,11.1832,11.3952,283200.0],["2014-11-06",11.3952,11.5164,11.3043,11.4936,201000.0],["2014-11-07",11.4558,11.5088,11.3043,11.3422,426900.0],["2014-11-10",11.3649,11.4558,11.2741,11.4104,168100.0],["2014-11-11",11.4104,11.4482,11.3271,11.3498,144600.0],["2014-11-12",11.3119,11.4331,11.2741,11.3119,1135900.0],["2014-11-13",11.2968,11.3574,11.1302,11.2362,334400.0],["2014-11-14",11.2362,11.4709,11.1983,11.4558,602500.0],["2014-11-17",11.4331,11.4331,11.2286,11.2968,171200.0],["2014-11-18",11.3271,11.4104,11.2892,11.3574,140000.0],["2014-11-19",11.3574,11.5164,11.1302,11.4406,536200.0],["2014-11-20",11.3649,11.6526,11.3119,11.6375,324400.0],["2014-11-21",11.6905,11.7738,11.3195,11.3346,1106400.0],["2014-11-24",11.3649,11.5239,11.3119,11.4709,450600.0],["2014-11-25",11.4709,11.5164,11.3649,11.4331,223600.0],["2014-11-26",11.4634,11.4936,11.3725,11.3876,256400.0],["2014-11-28",11.4482,11.5012,11.3044,11.3119,285300.0],["2014-12-01",11.2816,11.3422,11.1302,11.2438,399800.0],["2014-12-02",11.2892,11.4709,11.2286,11.3119,334800.0],["2014-12-03",11.7738,12.0842,11.6981,12.0767,1907800.0],["2014-12-04",12.0312,12.0312,11.7359,11.9479,686300.0],["2014-12-05",12.0388,12.3189,12.0388,12.1978,585700.0],["2014-12-08",12.1599,12.3719,11.9858,12.2811,866900.0],["2014-12-09",12.1902,12.3417,12.0539,12.3265,6353400.0],["2014-12-10",12.2432,12.3568,12.0615,12.0918,1157300.0],["2014-12-11",12.1296,12.2508,12.0615,12.0918,666700.0],["2014-12-12",11.9404,12.0994,11.8874,11.9555,563600.0],["2014-12-15",12.0237,12.0767,11.8722,11.8874,465500.0],["2014-12-16",11.8495,12.0691,11.8495,11.9707,717500.0],["2014-12-17",11.9707,12.2205,11.9176,12.2129,506500.0],["2014-12-18",12.3417,12.4325,12.2508,12.3341,429400.0],["2014-12-19",12.3038,12.4855,12.2281,12.4174,1649300.0],["2014-12-22",12.4325,12.5007,12.3417,12.4401,398500.0],["2014-12-23",12.5082,12.7278,12.4477,12.6521,539400.0],["2014-12-24",12.6521,12.6899,12.5309,12.5688,198400.0],["2014-12-26",12.6067,12.7202,12.5915,12.6067,156900.0],["2014-12-29",12.6447,12.8733,12.6371,12.7666,313000.0],["2014-12-30",12.759,12.8276,12.6067,12.6219,370000.0],["2014-12-31",12.6905,12.8047,12.6524,12.6828,269700.0],["2015-01-02",12.7285,12.7819,12.3629,12.5686,287000.0],["2015-01-05",12.5153,12.6143,12.3248,12.3248,404100.0],["2015-01-06",12.3477,12.3934,12.0734,12.1039,347400.0],["2015-01-07",12.2106,12.3629,12.0887,12.3477,340100.0],["2015-01-08",12.4772,12.7819,12.3401,12.7742,986200.0],["2015-01-09",12.7819,12.7819,12.1649,12.1801,441400.0],["2015-01-12",12.1953,12.2715,11.8525,11.9973,476400.0],["2015-01-13",12.0506,12.2182,11.6697,11.7535,432800.0],["2015-01-14",11.5859,11.6469,11.4336,11.5555,559600.0],["2015-01-15",11.5555,11.5707,11.2889,11.426,514800.0],["2015-01-16",11.4031,11.7002,11.3955,11.6773,512800.0],["2015-01-20",11.7002,11.7307,11.5707,11.6164,293000.0],["2015-01-21",11.6088,11.883,11.5479,11.6316,268400.0],["2015-01-22",11.7535,12.1572,11.7231,12.0582,320100.0],["2015-01-23",12.0277,12.0963,11.8754,11.9973,261700.0],["2015-01-26",11.9516,12.1496,11.7688,12.1268,266100.0],["2015-01-27",11.9668,12.0658,11.8068,11.8221,380900.0],["2015-01-28",11.8602,11.8678,11.365,11.4031,375100.0],["2015-01-29",11.4564,11.5631,11.3117,11.4869,444400.0],["2015-01-30",11.4793,12.2791,11.4184,12.2639,714800.0],["2015-02-02",12.3172,12.8123,12.1725,12.8123,701400.0],["2015-02-03",12.9266,13.2846,12.858,13.1627,749700.0],["2015-02-04",13.0713,13.3303,13.0028,13.1932,558100.0],["2015-02-05",13.2846,13.5817,13.2541,13.5664,421800.0],["2015-02-06",13.3836,13.3912,13.1018,13.2922,654100.0],["2015-02-09",13.2541,13.3303,13.1475,13.1627,236200.0],["2015-02-10",13.2694,13.2694,12.9875,13.1932,252900.0],["2015-02-11",13.1703,13.1703,12.9723,13.1094,171800.0],["2015-02-12",13.2389,13.3303,13.1246,13.3303,237100.0],["2015-02-13",13.3303,13.3303,13.0866,13.0942,334300.0],["2015-02-17",13.0942,13.3379,13.0028,13.2465,448400.0],["2015-02-18",13.2084,13.2465,12.8276,12.919,326300.0],["2015-02-19",12.8504,13.0561,12.8047,12.8733,177200.0],["2015-02-20",12.8809,12.9875,12.6295,12.9799,197800.0],["2015-02-23",12.9494,13.216,12.7971,13.2084,368600.0],["2015-02-24",13.216,13.3836,13.1094,13.2846,505500.0],["2015-02-25",13.2541,13.2998,13.1932,13.2922,181500.0],["2015-02-26",13.2694,13.3532,13.216,13.3303,277100.0],["2015-02-27",13.2998,13.3227,13.2008,13.2922,396400.0],["2015-03-02",13.3379,13.3379,13.0485,13.1246,274500.0],["2015-03-03",13.117,13.1932,12.9799,13.1018,411500.0],["2015-03-04",13.0561,13.0637,12.8276,12.9114,459700.0],["2015-03-05",12.8961,12.9875,12.7666,12.9037,427400.0],["2015-03-06",12.9951,13.2998,12.9951,13.1246,510400.0],["2015-03-09",13.1246,13.4141,13.117,13.216,440700.0],["2015-03-10",13.1246,13.2084,12.7819,12.8199,483100.0],["2015-03-11",12.858,12.9647,12.7666,12.9418,283000.0],["2015-03-12",13.0637,13.3151,12.8961,13.2846,501000.0],["2015-03-13",13.2998,13.3151,13.0561,13.216,540200.0],["2015-03-16",13.3151,13.3455,13.1703,13.2922,627800.0],["2015-03-17",13.2237,13.2922,13.1018,13.2618,303500.0],["2015-03-18",13.2541,13.3303,12.9418,13.0408,688100.0],["2015-03-19",13.0332,13.1627,12.9342,13.1094,497500.0],["2015-03-20",13.2008,13.2998,13.0637,13.1856,1626800.0],["2015-03-23",13.178,13.2465,12.9418,12.9875,434200.0],["2015-03-24",12.9571,13.1551,12.9342,13.018,416600.0],["2015-03-25",13.0256,13.117,12.7285,12.7362,377500.0],["2015-03-26",12.7209,12.8352,12.5381,12.8047,276600.0],["2015-03-27",12.7894,12.7894,12.5748,12.6821,271700.0],["2015-03-30",12.7434,13.1419,12.6898,13.1112,405200.0],["2015-03-31",12.7741,12.8507,12.3603,12.5059,850400.0],["2015-04-01",12.4599,12.7051,12.3603,12.6208,438600.0],["2015-04-02",12.6285,12.7587,12.6285,12.7357,242100.0],["2015-04-06",12.6208,12.7817,12.4062,12.6898,238600.0],["2015-04-07",12.6591,12.866,12.6131,12.7817,202200.0],["2015-04-08",12.7664,12.958,12.7051,12.8737,421500.0],["2015-04-09",12.82,12.9733,12.7051,12.7817,246400.0],["2015-04-10",12.8124,12.8813,12.6974,12.8047,130300.0],["2015-04-13",12.7664,13.0576,12.7281,12.9733,268400.0],["2015-04-14",12.935,12.935,12.6208,12.8277,294900.0],["2015-04-15",12.8047,13.2185,12.6821,13.1112,337000.0],["2015-04-16",13.1112,13.2032,12.9043,13.1495,180700.0],["2015-04-17",13.0576,13.1419,12.7128,12.7357,319600.0],["2015-04-20",12.6208,12.6438,12.2223,12.3143,499100.0],["2015-04-21",12.2606,12.3603,12.0154,12.0921,397900.0],["2015-04-22",12.0921,12.4675,11.9771,12.3909,379600.0],["2015-04-23",12.3449,12.4139,12.1304,12.161,433500.0],["2015-04-24",11.9158,12.0844,11.2108,11.3488,841100.0],["2015-04-27",11.3028,11.3717,10.889,11.0039,1258100.0],["2015-04-28",11.0346,11.2951,11.0346,11.2491,595100.0],["2015-04-29",11.1112,11.2721,11.0499,11.0576,481000.0],["2015-04-30",11.0346,11.0346,10.6438,10.797,688600.0],["2015-05-01",10.843,10.8737,10.5288,10.6055,571400.0],["2015-05-04",10.6055,10.774,10.6055,10.6744,586700.0],["2015-05-05",10.6208,10.6974,10.2913,10.4292,486900.0],["2015-05-06",10.4982,10.5671,10.3449,10.3909,668600.0],["2015-05-07",10.3679,10.5058,10.2913,10.2989,962900.0],["2015-05-08",10.3832,10.4292,10.23,10.3986,396000.0],["2015-05-11",10.4292,10.5825,10.3832,10.4982,448600.0],["2015-05-12",10.4675,10.4828,10.0384,10.092,611300.0],["2015-05-13",10.092,10.1533,9.8775,10.1227,746600.0],["2015-05-14",10.1227,10.207,10.0154,10.1533,484000.0],["2015-05-15",10.1457,10.1917,10.0384,10.1687,431600.0],["2015-05-18",10.1763,10.3526,9.9694,10.3373,589800.0],["2015-05-19",10.3909,10.5135,10.3066,10.4752,453300.0],["2015-05-20",10.4982,10.4982,10.2453,10.3066,505000.0],["2015-05-21",10.276,10.3909,10.1917,10.2223,410700.0],["2015-05-22",10.2453,10.3143,10.092,10.1074,338800.0],["2015-05-26",10.0461,10.115,9.9311,9.9694,414000.0],["2015-05-27",9.9848,10.0997,9.9464,10.0614,347000.0],["2015-05-28",9.9694,10.1763,9.9694,10.1687,416600.0],["2015-05-29",10.1763,10.1917,9.9924,10.0691,381200.0],["2015-06-01",10.1227,10.1457,9.8468,9.9618,402300.0],["2015-06-02",9.9694,10.1687,9.9158,10.161,727700.0],["2015-06-03",10.23,10.3373,10.1227,10.253,629000.0],["2015-06-04",10.1917,10.2913,10.0078,10.0537,340200.0],["2015-06-05",10.1917,10.3526,10.1227,10.3449,296400.0],["2015-06-08",10.3449,10.4522,10.2836,10.3602,409100.0],["2015-06-09",10.3449,10.5212,10.2989,10.4062,390300.0],["2015-06-10",10.4982,10.6591,10.4522,10.5288,337000.0],["2015-06-11",10.5365,10.6361,10.4139,10.6361,424100.0],["2015-06-12",10.5825,10.6821,10.5288,10.6668,413100.0],["2015-06-15",10.5748,11.0269,10.5671,10.7817,590300.0],["2015-06-16",10.774,10.9733,10.6974,10.935,450500.0],["2015-06-17",10.958,11.0422,10.6898,10.7434,411200.0],["2015-06-18",10.774,10.8737,10.6208,10.774,508500.0],["2015-06-19",10.8047,10.8813,10.2759,10.4215,2244800.0],["2015-06-22",10.5595,10.6974,10.4369,10.6897,590000.0],["2015-06-23",10.7357,11.0039,10.5978,10.8353,660300.0],["2015-06-24",10.8277,10.9733,10.7127,10.7204,476600.0],["2015-06-25",10.797,10.797,10.5442,10.6438,552400.0],["2015-06-26",10.7518,10.883,10.5743,10.8444,917500.0],["2015-06-29",10.4817,10.5666,9.2313,9.4628,1518300.0],["2015-06-30",9.5941,9.7947,8.1198,8.2356,3179300.0],["2015-07-01",8.336,8.4903,7.9423,7.9577,1591500.0],["2015-07-02",7.9192,8.0581,7.3248,7.4406,1528500.0],["2015-07-06",7.3711,7.4483,7.1782,7.3403,2259800.0],["2015-07-07",7.3248,7.348,6.9852,7.101,1910500.0],["2015-07-08",7.0392,7.2245,6.9929,7.1241,1515000.0],["2015-07-09",7.2322,7.3403,6.9543,7.2554,1847300.0],["2015-07-10",7.3789,7.7339,7.3711,7.5024,1970300.0],["2015-07-13",7.595,7.703,7.3866,7.4638,760000.0],["2015-07-14",7.4329,7.6104,7.3557,7.4329,1582100.0],["2015-07-15",7.456,7.6413,7.4483,7.6181,1028200.0],["2015-07-16",7.6953,7.8497,7.6027,7.7185,787800.0],["2015-07-17",7.7108,7.7108,7.3789,7.4097,686000.0],["2015-07-20",7.4638,7.4792,7.2091,7.3248,504400.0],["2015-07-21",7.3094,7.5564,7.3017,7.3634,473200.0],["2015-07-22",7.3711,7.4638,7.294,7.4329,488400.0],["2015-07-23",7.4483,7.6644,7.3248,7.3711,885600.0],["2015-07-24",7.3017,7.3094,6.4063,6.607,1888400.0],["2015-07-27",6.4681,7.0238,6.4526,6.908,969000.0],["2015-07-28",6.9852,6.9929,6.6147,6.7228,954300.0],["2015-07-29",6.7074,6.8,6.5375,6.6224,781800.0],["2015-07-30",6.6224,6.6456,6.2674,6.3369,1149600.0],["2015-07-31",6.3446,6.4604,6.1825,6.2211,940300.0],["2015-08-03",6.2288,6.3369,6.1748,6.2828,432400.0],["2015-08-04",6.2288,6.3523,6.1748,6.3291,743500.0],["2015-08-05",6.3677,6.6996,6.3291,6.3986,858200.0],["2015-08-06",6.3909,6.4835,6.2211,6.3523,791700.0],["2015-08-07",6.2983,6.553,6.0667,6.1439,452900.0],["2015-08-10",6.1748,6.306,6.1285,6.2751,482900.0],["2015-08-11",6.2288,6.3214,5.9895,6.0436,397900.0],["2015-08-12",6.0127,6.0822,5.8352,6.0744,629800.0],["2015-08-13",6.1053,6.1593,5.9432,6.0899,444900.0],["2015-08-14",6.0744,6.1207,5.8815,5.9509,758500.0],["2015-08-17",5.9046,5.9741,5.866,5.9046,626300.0],["2015-08-18",5.9509,6.1207,5.8969,5.9587,526600.0],["2015-08-19",5.9046,5.9201,5.6654,5.7348,375900.0],["2015-08-20",5.7194,5.9895,5.565,5.9278,1023500.0],["2015-08-21",5.812,5.9123,5.6654,5.7966,851100.0],["2015-08-24",5.565,5.8506,5.4647,5.5187,690500.0],["2015-08-25",5.7117,5.7194,5.1559,5.1714,875400.0],["2015-08-26",5.3257,5.3257,5.1251,5.2872,1037900.0],["2015-08-27",5.3875,5.4878,5.2254,5.3489,762100.0],["2015-08-28",5.3412,5.7425,5.3257,5.5959,881700.0],["2015-08-31",5.6268,6.6765,5.565,6.6688,1354100.0],["2015-09-01",6.4604,6.5839,5.4724,5.7117,1349400.0],["2015-09-02",5.9587,7.3789,5.9509,6.8308,2266800.0],["2015-09-03",6.8231,6.8849,6.6533,6.7537,776700.0],["2015-09-04",6.6533,6.7923,6.4758,6.553,432200.0],["2015-09-08",6.6456,6.7074,6.499,6.5993,366900.0],["2015-09-09",6.6919,6.8463,6.5839,6.7074,421000.0],["2015-09-10",6.7228,6.8231,6.5916,6.7459,473800.0],["2015-09-11",6.7228,6.9466,6.6765,6.8231,1168900.0],["2015-09-14",6.8231,7.0315,6.7151,6.9621,741600.0],["2015-09-15",6.9543,7.2245,6.8926,7.1396,502600.0],["2015-09-16",7.101,7.2168,6.9698,7.0856,456200.0],["2015-09-17",7.0392,7.2476,6.7151,6.8694,893400.0],["2015-09-18",6.7537,6.7691,6.3214,6.5067,4293300.0],["2015-09-21",6.5916,6.8077,6.3986,6.7923,663300.0],["2015-09-22",6.6919,6.7923,6.5453,6.7614,572400.0],["2015-09-23",6.9003,7.1164,6.7537,6.908,948600.0],["2015-09-24",6.8308,6.854,6.6842,6.8386,671500.0],["2015-09-25",6.9312,7.155,6.7845,7.0778,789400.0],["2015-09-28",7.0232,7.1637,6.8827,6.9998,473500.0],["2015-09-29",7.0466,7.2027,6.7033,6.7579,793000.0],["2015-09-30",6.8749,6.9686,6.555,6.8125,726200.0],["2015-10-01",6.8125,7.1325,6.7735,7.0934,522500.0],["2015-10-02",6.9374,6.9374,6.3443,6.7111,616700.0],["2015-10-05",6.7891,7.3432,6.7813,7.2729,445600.0],["2015-10-06",7.1793,7.4992,7.0778,7.1949,506800.0],["2015-10-07",7.1637,7.429,7.0856,7.3432,439500.0],["2015-10-08",7.2573,7.4836,7.1481,7.4602,466400.0],["2015-10-09",7.4758,7.6475,7.3276,7.4134,363600.0],["2015-10-12",7.39,7.6397,7.3119,7.4524,283600.0],["2015-10-13",7.429,7.5929,7.3822,7.4446,370900.0],["2015-10-14",7.2963,7.3041,6.7969,6.8906,760900.0],["2015-10-15",7.031,7.1169,6.7969,7.07,594900.0],["2015-10-16",7.0778,7.1403,6.8593,6.9452,331500.0],["2015-10-19",6.8827,6.9062,6.6564,6.7111,243500.0],["2015-10-20",6.7501,7.0934,6.6799,7.0544,494500.0],["2015-10-21",7.0544,7.2105,6.7735,6.7891,533100.0],["2015-10-22",6.8515,7.1247,6.6096,6.6721,515400.0],["2015-10-23",6.6408,7.7958,6.6408,7.5539,1019600.0],["2015-10-26",7.5304,7.6241,7.2573,7.351,514500.0],["2015-10-27",7.2963,7.3276,6.6955,6.9218,433100.0],["2015-10-28",6.9608,7.5929,6.9062,7.5382,430800.0],["2015-10-29",7.4914,7.7646,7.2729,7.3041,543200.0],["2015-10-30",7.3119,7.4134,7.0778,7.1871,624900.0],["2015-11-02",7.2417,7.6397,7.1793,7.5617,422100.0],["2015-11-03",7.5382,7.6865,7.4914,7.6241,386400.0],["2015-11-04",7.6553,7.7255,7.4056,7.5695,519700.0],["2015-11-05",7.5617,8.0299,7.4914,8.0143,716500.0],["2015-11-06",8.0845,8.6776,8.0299,8.2718,587300.0],["2015-11-09",8.4279,8.4825,7.9596,8.0533,801200.0],["2015-11-10",8.0143,8.1547,7.788,7.8036,328900.0],["2015-11-11",7.8426,7.9596,7.5539,7.6397,418500.0],["2015-11-12",7.5695,7.6241,7.351,7.4212,480600.0],["2015-11-13",7.3666,7.6787,7.2963,7.468,1084400.0],["2015-11-16",7.429,7.5304,7.0934,7.2183,663900.0],["2015-11-17",7.2417,7.4836,7.0856,7.2651,505700.0],["2015-11-18",7.2573,7.3666,7.0934,7.351,353800.0],["2015-11-19",7.2183,7.2183,6.7579,6.8827,586000.0],["2015-11-20",6.9686,7.0388,6.7423,6.7969,605500.0],["2015-11-23",6.8281,6.9998,6.7423,6.7891,461700.0],["2015-11-24",6.6799,6.8515,6.6799,6.7267,633400.0],["2015-11-25",6.7111,6.7345,6.4223,6.5472,593400.0],["2015-11-27",6.5472,6.6018,6.3755,6.5316,261600.0],["2015-11-30",6.5316,6.6174,6.4457,6.5238,512500.0],["2015-12-01",6.5706,6.5706,6.3131,6.4848,438400.0],["2015-12-02",6.5004,6.5784,5.9229,6.0712,1269400.0],["2015-12-03",6.1726,6.3287,6.0712,6.1726,900800.0],["2015-12-04",6.157,6.2194,5.9619,6.1492,533100.0],["2015-12-07",6.1492,6.1492,5.3532,5.4625,920000.0],["2015-12-08",5.3845,5.5405,5.2752,5.4469,713500.0],["2015-12-09",5.4157,5.5639,5.1504,5.3064,901800.0],["2015-12-10",5.3064,5.4625,5.0645,5.4001,816800.0],["2015-12-11",5.2362,5.3689,5.1191,5.3064,1175900.0],["2015-12-14",5.3064,5.3298,4.9631,5.0255,1427500.0],["2015-12-15",5.1347,5.1816,4.9162,5.0411,1015200.0],["2015-12-16",5.0957,5.1972,4.9553,5.1582,1324600.0],["2015-12-17",5.1816,5.283,5.0021,5.1113,1030600.0],["2015-12-18",5.1582,5.7044,5.1426,5.603,6800200.0],["2015-12-21",5.6264,5.8137,5.5717,5.7668,771400.0],["2015-12-22",5.7746,5.8839,5.6108,5.8761,512400.0],["2015-12-23",5.9463,5.9931,5.7981,5.8449,663400.0],["2015-12-24",5.9307,6.6877,5.9229,6.4457,644300.0],["2015-12-28",6.4301,6.6096,6.118,6.1336,562600.0],["2015-12-29",6.1808,6.2358,6.055,6.11,537000.0],["2015-12-30",6.11,6.1336,5.7955,5.8033,415100.0],["2015-12-31",5.764,5.8191,5.7011,5.7562,434000.0],["2016-01-04",5.5517,5.7326,5.5045,5.709,765300.0],["2016-01-05",5.7483,5.7719,5.5989,5.709,699600.0],["2016-01-06",5.6067,5.7011,5.5202,5.6146,627200.0],["2016-01-07",5.4809,5.5596,5.3079,5.3472,1569000.0],["2016-01-08",5.4259,5.4495,4.9147,4.9541,986300.0],["2016-01-11",4.9934,5.1349,4.8282,4.9541,826000.0],["2016-01-12",4.9934,5.0012,4.6867,4.9462,593100.0],["2016-01-13",4.9462,5.1035,4.7575,4.9069,942700.0],["2016-01-14",4.9147,5.0091,4.8282,4.9541,761700.0],["2016-01-15",4.7575,4.8282,4.498,4.726,1169500.0],["2016-01-19",4.7653,4.7732,4.2463,4.2778,1113800.0],["2016-01-20",4.1677,4.2228,3.9868,4.207,1123000.0],["2016-01-21",4.1992,4.5609,4.152,4.3171,965400.0],["2016-01-22",4.3879,4.4744,4.2463,4.325,799900.0],["2016-01-25",4.2857,4.2935,3.8296,3.8374,888200.0],["2016-01-26",3.9003,4.1363,3.7588,3.9475,921800.0],["2016-01-27",3.9239,4.2542,3.9239,4.1363,1159900.0],["2016-01-28",4.1677,4.3643,4.1598,4.1756,673600.0],["2016-01-29",4.1756,4.4272,4.1284,4.4193,984800.0],["2016-02-01",3.9003,4.1598,3.5858,4.0419,1392800.0],["2016-02-02",3.9318,4.0026,3.9003,4.0026,1127400.0],["2016-02-03",4.0419,4.325,3.9318,4.2542,938800.0],["2016-02-04",4.2385,4.5845,4.2149,4.5058,977400.0],["2016-02-05",4.4744,4.6081,4.2857,4.2935,727300.0],["2016-02-08",4.1992,4.1992,3.8768,4.0419,771000.0],["2016-02-09",3.9318,4.0891,3.8689,4.0026,599400.0],["2016-02-10",4.0498,4.1127,3.9554,3.9947,579200.0],["2016-02-11",3.8689,4.0419,3.688,3.7509,736300.0],["2016-02-12",3.8374,4.207,3.8138,4.0891,1282800.0],["2016-02-16",4.1834,4.5766,4.0969,4.553,1022500.0],["2016-02-17",4.6002,4.6474,4.2306,4.3093,881500.0],["2016-02-18",4.325,4.325,4.0891,4.1913,631700.0],["2016-02-19",4.1677,4.2542,4.0576,4.2542,550000.0],["2016-02-22",4.3093,4.498,4.3093,4.3879,917200.0],["2016-02-23",4.3722,4.38,4.0969,4.1992,681700.0],["2016-02-24",4.0969,4.2149,3.9475,4.1834,701000.0],["2016-02-25",4.1756,4.207,3.9633,4.152,573400.0],["2016-02-26",4.2228,4.6474,4.207,4.5845,683500.0],["2016-02-29",4.5845,4.671,4.4744,4.5766,575300.0],["2016-03-01",4.6081,4.7889,4.5373,4.7811,611300.0],["2016-03-02",4.7496,5.1349,4.7339,5.1035,541500.0],["2016-03-03",5.1035,5.3079,5.072,5.2607,517000.0],["2016-03-04",5.3394,5.5281,5.2372,5.3787,1071200.0],["2016-03-07",5.3708,5.6067,5.3472,5.5753,623100.0],["2016-03-08",5.4731,5.5674,5.2057,5.4102,743800.0],["2016-03-09",5.4416,5.4809,5.0956,5.19,531700.0],["2016-03-10",5.2057,5.3944,5.0956,5.3944,1356100.0],["2016-03-11",5.4416,5.6618,5.418,5.6461,693200.0],["2016-03-14",5.591,5.591,4.9934,5.2765,1345400.0],["2016-03-15",5.19,5.363,5.1113,5.3551,739200.0],["2016-03-16",5.2922,5.3472,5.0012,5.1585,1149300.0],["2016-03-17",5.1113,5.4259,5.1113,5.3708,900800.0],["2016-03-18",5.4102,5.7011,5.3866,5.6618,4290200.0],["2016-03-21",5.7247,5.8505,5.6382,5.7404,601600.0],["2016-03-22",5.6697,5.8112,5.6067,5.7562,448200.0],["2016-03-23",5.7247,5.7247,5.4652,5.5674,605100.0],["2016-03-24",5.4652,5.4731,5.3001,5.4731,566200.0],["2016-03-28",5.4809,5.6382,5.4495,5.4967,333400.0],["2016-03-29",5.4173,5.576,5.2666,5.5601,534800.0],["2016-03-30",5.5918,5.7505,5.5442,5.6156,314100.0],["2016-03-31",5.5839,5.6632,5.4411,5.5442,355900.0],["2016-04-01",5.5442,5.568,5.3539,5.5284,429100.0],["2016-04-04",5.5284,5.5522,5.2349,5.2984,636400.0],["2016-04-05",5.2349,5.3539,5.1318,5.1635,483200.0],["2016-04-06",5.1635,5.2746,5.1001,5.1794,584300.0],["2016-04-07",5.0921,5.2349,5.0208,5.1001,735300.0],["2016-04-08",5.0921,5.2746,4.9652,5.0128,506400.0],["2016-04-11",5.0921,5.3301,5.0763,5.1397,316000.0],["2016-04-12",5.1794,5.2587,5.0366,5.1635,330500.0],["2016-04-13",5.2666,5.5125,5.2587,5.4729,384400.0],["2016-04-14",5.457,5.7108,5.4015,5.687,340000.0],["2016-04-15",5.6553,5.7584,5.5839,5.6949,251800.0],["2016-04-18",5.6394,5.7822,5.568,5.7108,253400.0],["2016-04-19",5.6949,5.9726,5.6632,5.9408,363800.0],["2016-04-20",5.9488,6.1629,5.8853,6.1233,304100.0],["2016-04-21",6.0677,6.2978,6.0281,6.2184,412900.0],["2016-04-22",6.2184,6.7657,6.1946,6.7499,557000.0],["2016-04-25",6.7419,6.8847,6.5674,6.8768,512400.0],["2016-04-26",6.9244,7.1306,6.845,7.1226,455400.0],["2016-04-27",7.0989,7.2416,6.964,7.1147,541100.0],["2016-04-28",7.083,7.1861,7.0116,7.0275,349400.0],["2016-04-29",7.0037,7.2337,6.9244,7.0037,376900.0],["2016-05-02",6.9719,7.0275,6.7578,6.9244,418400.0],["2016-05-03",6.8054,6.8054,6.5278,6.623,476400.0],["2016-05-04",6.5436,6.7419,6.3691,6.4881,564900.0],["2016-05-05",6.5674,6.7419,6.504,6.5754,323800.0],["2016-05-06",6.5278,6.5595,6.4326,6.5278,338400.0],["2016-05-09",6.4802,6.5436,6.0995,6.385,371800.0],["2016-05-10",6.4326,6.6864,6.3929,6.6547,362400.0],["2016-05-11",6.6388,6.7419,6.5674,6.6547,298400.0],["2016-05-12",6.7181,6.7816,6.4802,6.5278,242000.0],["2016-05-13",6.504,6.6943,6.2819,6.4247,420000.0],["2016-05-16",6.4405,6.5754,6.3771,6.4485,321400.0],["2016-05-17",6.4247,6.6309,6.3453,6.496,563300.0],["2016-05-18",6.4485,6.8609,6.4485,6.7181,529500.0],["2016-05-19",6.6785,6.8609,6.4643,6.6864,427600.0],["2016-05-20",6.7181,6.8371,6.6864,6.7657,266700.0],["2016-05-23",6.7578,6.8926,6.5833,6.8847,409400.0],["2016-05-24",6.9244,7.1544,6.8768,7.0513,435800.0],["2016-05-25",7.1385,7.2971,7.0989,7.1385,656300.0],["2016-05-26",7.1702,7.1782,6.9957,7.083,312600.0],["2016-05-27",7.0592,7.1702,6.9323,7.0116,311700.0],["2016-05-31",7.1147,7.313,7.0275,7.2496,914800.0],["2016-06-01",7.1385,7.2575,6.9244,7.2178,651300.0],["2016-06-02",7.1623,7.194,6.9799,7.0513,446400.0],["2016-06-03",6.964,6.9957,6.7261,6.964,447100.0],["2016-06-06",6.9323,7.2337,6.9323,7.1385,773900.0],["2016-06-07",7.1385,7.2971,7.1306,7.1623,659600.0],["2016-06-08",7.1623,7.2733,7.1385,7.1623,389900.0],["2016-06-09",7.0751,7.0751,6.8133,6.9244,476000.0],["2016-06-10",6.7657,6.9799,6.6785,6.7419,488100.0],["2016-06-13",6.6943,6.9085,6.6705,6.7023,347400.0],["2016-06-14",6.6467,6.9164,6.385,6.5119,718700.0],["2016-06-15",6.5436,6.8768,6.4881,6.615,311200.0],["2016-06-16",6.5198,6.615,6.3453,6.5516,448300.0],["2016-06-17",6.5833,6.7023,6.5278,6.6547,948200.0],["2016-06-20",6.8688,6.9402,6.7737,6.7975,434000.0],["2016-06-21",6.8212,6.8371,6.5912,6.7023,249900.0],["2016-06-22",6.734,6.7816,6.6626,6.7261,344100.0],["2016-06-23",6.845,7.1306,6.8054,7.0195,665600.0],["2016-06-24",6.7023,6.734,6.3295,6.6467,697700.0],["2016-06-27",6.4881,6.4881,6.0519,6.0836,617700.0],["2016-06-28",6.2195,6.3714,6.0756,6.3394,601300.0],["2016-06-29",6.3954,6.6432,6.3074,6.5313,485900.0],["2016-06-30",6.5952,6.6912,6.3554,6.6352,531500.0],["2016-07-01",6.5872,6.7951,6.5313,6.7791,476600.0],["2016-07-05",6.6832,6.7711,6.3314,6.4513,559000.0],["2016-07-06",6.4114,6.5792,6.2755,6.4913,238400.0],["2016-07-07",6.5073,6.7151,6.5073,6.6112,367300.0],["2016-07-08",6.6752,6.915,6.6592,6.891,326800.0],["2016-07-11",6.939,7.0749,6.899,7.0669,297300.0],["2016-07-12",7.1548,7.3147,7.1388,7.2987,539000.0],["2016-07-13",7.2827,7.2987,7.0829,7.2667,262300.0],["2016-07-14",7.3547,7.5545,7.2747,7.4346,477400.0],["2016-07-15",7.5146,7.6425,7.3707,7.6185,654200.0],["2016-07-18",7.6105,7.7064,7.5625,7.6345,288800.0],["2016-07-19",7.5785,7.7384,7.5785,7.6505,328400.0],["2016-07-20",7.6505,7.7384,7.5465,7.6345,288100.0],["2016-07-21",7.6665,7.7384,7.6025,7.6265,375500.0],["2016-07-22",7.2667,8.226,7.2667,8.2101,552200.0],["2016-07-25",8.2261,8.3779,8.1141,8.242,422300.0],["2016-07-26",8.282,8.4819,8.25,8.4259,448400.0],["2016-07-27",8.4339,8.6977,8.3859,8.5938,795700.0],["2016-07-28",8.6178,8.6577,8.4899,8.5218,611400.0],["2016-07-29",8.4979,8.5698,8.322,8.4819,329800.0],["2016-08-01",8.4899,8.5858,8.354,8.4659,320700.0],["2016-08-02",8.4979,8.4979,8.33,8.4019,246900.0],["2016-08-03",8.3939,8.6098,8.354,8.5218,200800.0],["2016-08-04",8.5138,8.5618,8.4019,8.5298,272300.0],["2016-08-05",8.6417,8.9935,8.5938,8.7617,501600.0],["2016-08-08",8.8176,8.9375,8.6897,8.7377,320700.0],["2016-08-09",8.7537,8.7936,8.6977,8.7137,375600.0],["2016-08-10",8.7057,8.7057,8.3859,8.4179,529000.0],["2016-08-11",8.4819,8.6977,8.4339,8.6098,425900.0],["2016-08-12",8.5138,8.5858,8.3619,8.4739,167100.0],["2016-08-15",8.5378,8.6178,8.4899,8.6018,258300.0],["2016-08-16",8.5858,8.6657,8.4979,8.6338,221900.0],["2016-08-17",8.6018,8.7137,8.6018,8.6497,180000.0],["2016-08-18",8.6897,8.8096,8.6657,8.7776,203000.0],["2016-08-19",8.7537,8.8016,8.6977,8.7776,181100.0],["2016-08-22",8.7057,8.8416,8.6178,8.7776,172600.0],["2016-08-23",8.8576,8.9935,8.7537,8.7537,188100.0],["2016-08-24",8.7617,8.8256,8.6418,8.7297,238600.0],["2016-08-25",8.6897,8.8816,8.6897,8.7297,404200.0],["2016-08-26",8.7936,8.8176,8.6977,8.8016,376600.0],["2016-08-29",8.8256,8.9855,8.8256,8.8656,443100.0],["2016-08-30",8.8656,8.9775,8.7617,8.7697,235900.0],["2016-08-31",8.7776,8.8576,8.6338,8.7217,336200.0],["2016-09-01",8.7697,8.8016,8.5218,8.6338,296300.0],["2016-09-02",8.7137,8.7377,8.5938,8.7137,165100.0],["2016-09-06",8.7537,8.7776,8.4499,8.5218,236400.0],["2016-09-07",8.4819,8.6737,8.4659,8.6577,322100.0],["2016-09-08",8.6497,8.6977,8.4659,8.6258,264200.0],["2016-09-09",8.6018,8.7057,8.4419,8.4499,274000.0],["2016-09-12",8.33,8.354,8.1701,8.346,286600.0],["2016-09-13",8.1861,8.29,8.0422,8.1701,349000.0],["2016-09-14",8.1701,8.282,8.0262,8.0981,163600.0],["2016-09-15",8.1301,8.266,8.0262,8.2101,140200.0],["2016-09-16",8.1461,8.1621,8.0502,8.0582,341000.0],["2016-09-19",8.1221,8.298,8.0742,8.1301,169100.0],["2016-09-20",8.2181,8.2181,8.1061,8.1221,125200.0],["2016-09-21",8.2181,8.2181,7.8343,7.9782,352800.0],["2016-09-22",8.0422,8.1621,7.9463,8.1381,780200.0],["2016-09-23",8.1221,8.242,7.9942,8.0342,319300.0],["2016-09-26",7.9143,8.1221,7.8903,7.8903,238200.0],["2016-09-27",7.8663,8.0022,7.8104,7.9862,272900.0],["2016-09-28",8.0425,8.139,7.9862,8.131,170700.0],["2016-09-29",8.0908,8.2195,7.8575,7.8656,298000.0],["2016-09-30",7.9058,8.1873,7.8415,8.131,227900.0],["2016-10-03",8.0747,8.1471,7.9299,7.9782,193500.0],["2016-10-04",7.9943,8.1953,7.9862,8.0666,164600.0],["2016-10-05",8.1229,8.5412,8.1229,8.2918,221900.0],["2016-10-06",8.2999,8.3481,8.0988,8.1873,132000.0],["2016-10-07",8.1792,8.2275,7.9058,8.0184,161300.0],["2016-10-10",8.0908,8.2918,8.0908,8.1229,121800.0],["2016-10-11",8.1069,8.2597,7.8817,7.9701,107100.0],["2016-10-12",7.9701,8.0586,7.8978,7.9541,107400.0],["2016-10-13",7.7852,7.9299,7.5761,7.6887,195700.0],["2016-10-14",7.8656,7.9862,7.7932,7.8415,137900.0],["2016-10-17",7.8254,7.9138,7.753,7.7691,129100.0],["2016-10-18",7.9621,7.9943,7.6324,7.7691,141800.0],["2016-10-19",7.8093,8.0586,7.7932,7.9299,132800.0],["2016-10-20",7.9299,8.0425,7.8897,7.9058,102600.0],["2016-10-21",7.8173,8.1149,7.7289,7.9782,145400.0],["2016-10-24",8.0908,8.694,8.0908,8.5733,358300.0],["2016-10-25",8.5894,8.6296,8.4768,8.5331,208200.0],["2016-10-26",8.4286,8.6055,8.3803,8.4125,214100.0],["2016-10-27",8.4688,8.5653,8.3964,8.4286,168400.0],["2016-10-28",8.4446,8.4607,8.2999,8.4044,287000.0],["2016-10-31",8.3642,8.6055,8.2838,8.5653,284900.0],["2016-11-01",8.6457,8.6457,8.4044,8.4849,206100.0],["2016-11-02",8.4446,8.6055,8.3481,8.4044,288700.0],["2016-11-03",8.4044,8.6055,8.3642,8.5653,226600.0],["2016-11-04",8.6055,8.887,8.5653,8.6859,458800.0],["2016-11-07",8.887,9.0881,8.6859,8.6859,288200.0],["2016-11-08",8.7261,8.8066,8.6457,8.7261,490300.0],["2016-11-09",8.8066,8.9272,8.7503,8.8066,787200.0],["2016-11-10",8.7663,9.1685,8.7663,9.1283,1436700.0],["2016-11-11",9.088,10.214,9.0076,10.0934,880300.0],["2016-11-14",10.1336,10.6563,10.1336,10.4151,733400.0],["2016-11-15",10.2542,10.5196,10.214,10.4553,417600.0],["2016-11-16",10.3749,10.5759,10.2864,10.4955,388500.0],["2016-11-17",10.4955,10.777,10.4553,10.6161,345000.0],["2016-11-18",10.6161,10.8413,10.6,10.8172,639800.0],["2016-11-21",10.8172,10.8172,10.4553,10.4955,285300.0],["2016-11-22",10.5759,10.8172,10.4955,10.5759,447100.0],["2016-11-23",10.6161,10.8976,10.6161,10.7368,365400.0],["2016-11-25",10.6966,10.8172,10.6563,10.8172,80300.0],["2016-11-28",10.6966,10.7609,10.2944,10.6966,482500.0],["2016-11-29",10.7368,10.978,10.6161,10.7368,543700.0],["2016-11-30",10.8976,11.0585,10.5759,10.8574,584600.0],["2016-12-01",10.8976,11.0585,10.8091,10.9378,418300.0],["2016-12-02",10.8976,11.1389,10.777,11.1389,618300.0],["2016-12-05",11.2193,11.2193,10.8976,10.9378,489800.0],["2016-12-06",11.0183,11.2193,10.8976,11.0987,598600.0],["2016-12-07",11.0987,11.2997,11.0183,11.2997,717000.0],["2016-12-08",11.3802,11.6456,11.2032,11.5008,671000.0],["2016-12-09",11.4606,11.4606,11.1389,11.3802,424200.0],["2016-12-12",11.2997,11.3641,11.0183,11.0987,248700.0],["2016-12-13",11.0987,11.2997,11.0183,11.1389,275900.0],["2016-12-14",11.0183,11.1389,10.8574,11.0183,273600.0],["2016-12-15",11.0585,11.2595,10.9378,11.0987,488500.0],["2016-12-16",11.1389,11.1389,10.7368,10.8172,970300.0],["2016-12-19",10.777,10.8976,10.5759,10.8574,719800.0],["2016-12-20",10.8976,11.1389,10.8172,10.8976,404300.0],["2016-12-21",10.9378,11.1791,10.8172,11.0987,383000.0],["2016-12-22",11.0987,11.0987,10.7368,10.8976,203300.0],["2016-12-23",10.8976,11.0182,10.777,10.9378,168000.0],["2016-12-27",10.978,11.1389,10.8574,10.978,254400.0],["2016-12-28",11.0265,11.0669,10.7842,10.9053,167300.0],["2016-12-29",10.9457,11.0669,10.5822,10.7034,179800.0],["2016-12-30",10.7438,10.7438,10.4207,10.5822,315900.0],["2017-01-03",10.7842,11.0265,10.663,10.7842,335800.0],["2017-01-04",10.865,11.0669,10.7034,10.865,364400.0],["2017-01-05",10.8246,10.9053,10.5418,10.663,315800.0],["2017-01-06",10.7438,10.865,10.5257,10.5418,414400.0],["2017-01-09",10.5014,10.5418,10.2591,10.4207,463900.0],["2017-01-10",10.5418,10.9053,10.5418,10.7034,685200.0],["2017-01-11",10.7438,10.8246,10.5418,10.7438,229600.0],["2017-01-12",10.6226,10.6953,10.3803,10.5418,289100.0],["2017-01-13",10.7034,10.9861,10.5014,10.5822,280900.0],["2017-01-17",10.5418,10.5822,10.2995,10.3803,381200.0],["2017-01-18",10.5014,10.6226,10.4207,10.6226,228400.0],["2017-01-19",10.663,10.7438,10.3803,10.4207,270300.0],["2017-01-20",10.4207,10.7034,10.4207,10.5822,237200.0],["2017-01-23",10.5822,10.6226,10.461,10.5418,239000.0],["2017-01-24",10.663,10.9457,10.461,10.8246,279600.0],["2017-01-25",10.9457,11.0669,10.7438,10.9457,249700.0],["2017-01-26",11.0265,11.1881,10.8246,11.1477,301800.0],["2017-01-27",11.0669,11.0669,10.6226,10.8246,244100.0],["2017-01-30",10.663,10.7034,10.2995,10.461,368600.0],["2017-01-31",10.2591,10.7842,10.2591,10.7034,417300.0],["2017-02-01",10.7034,10.8649,10.5014,10.663,333200.0],["2017-02-02",10.5418,10.5418,10.2187,10.2995,282200.0],["2017-02-03",10.461,10.8649,10.3803,10.8246,318900.0],["2017-02-06",10.7034,10.8649,10.5014,10.5822,143100.0],["2017-02-07",10.6226,10.6226,10.3803,10.3803,127200.0],["2017-02-08",10.2591,10.4207,10.0975,10.3803,257700.0],["2017-02-09",10.4207,10.6226,10.3803,10.5418,193900.0],["2017-02-10",10.7034,10.7438,10.4207,10.663,158100.0],["2017-02-13",10.7438,10.9457,10.7034,10.7438,168200.0],["2017-02-14",10.7438,10.97,10.461,10.8246,309700.0],["2017-02-15",10.865,10.9457,10.7034,10.865,256700.0],["2017-02-16",10.8649,10.8649,10.6226,10.8246,167400.0],["2017-02-17",10.7842,10.865,10.6226,10.865,236100.0],["2017-02-21",10.9053,10.9457,10.7034,10.865,156800.0],["2017-02-22",10.7842,10.865,10.663,10.865,125000.0],["2017-02-23",10.8649,10.8649,10.5822,10.7034,162800.0],["2017-02-24",10.5822,10.7276,10.461,10.7034,151100.0],["2017-02-27",10.7034,10.768,10.5822,10.5822,165200.0],["2017-02-28",10.5418,10.6468,10.2995,10.4207,291000.0],["2017-03-01",10.9861,10.9861,10.5822,10.865,341900.0],["2017-03-02",10.9053,10.9457,10.7034,10.7034,237600.0],["2017-03-03",10.7034,10.8649,10.461,10.5014,239200.0],["2017-03-06",10.4207,10.461,10.1379,10.3803,220900.0],["2017-03-07",10.3399,10.4207,10.0571,10.2591,177600.0],["2017-03-08",10.3803,10.4207,9.936,9.9764,230600.0],["2017-03-09",10.0168,10.0975,9.8148,9.8552,187400.0],["2017-03-10",9.8956,9.9764,9.6532,9.6936,312200.0],["2017-03-13",9.6936,9.936,9.6936,9.7744,144900.0],["2017-03-14",9.6936,9.7744,9.5725,9.734,145100.0],["2017-03-15",9.734,9.8148,9.4917,9.4917,343100.0],["2017-03-16",9.5725,9.8148,9.5725,9.7744,175500.0],["2017-03-17",9.7744,9.8794,9.5725,9.8148,721000.0],["2017-03-20",9.8552,9.8552,9.5321,9.5725,244300.0],["2017-03-21",9.6129,9.6129,8.8858,8.9666,413500.0],["2017-03-22",8.8454,8.9505,8.6839,8.805,422600.0],["2017-03-23",8.7647,9.112,8.7647,8.9262,285200.0],["2017-03-24",8.9262,9.0878,8.7647,8.8454,234600.0],["2017-03-27",8.6031,8.9666,8.5627,8.9262,191900.0],["2017-03-28",8.8454,9.0716,8.805,8.9666,155400.0],["2017-03-29",8.8935,9.2021,8.8367,9.1372,241300.0],["2017-03-30",9.1372,9.4214,9.056,9.3402,279300.0],["2017-03-31",9.3402,9.6082,9.1778,9.5839,500600.0],["2017-04-03",9.5839,9.6245,9.056,9.0966,363000.0],["2017-04-04",9.0966,9.1778,8.8935,9.1778,421900.0],["2017-04-05",9.259,9.3402,8.8935,9.0153,362100.0],["2017-04-06",9.0559,9.2996,8.9747,9.1778,250700.0],["2017-04-07",9.1372,9.1778,9.0153,9.0966,184400.0],["2017-04-10",9.0966,9.259,8.8935,9.0966,245000.0],["2017-04-11",9.056,9.462,8.9991,9.3808,294900.0],["2017-04-12",9.3808,9.4214,8.8529,8.9747,275000.0],["2017-04-13",8.8935,8.9991,8.6092,8.6499,247200.0],["2017-04-17",8.6092,8.8529,8.6092,8.8123,179800.0],["2017-04-18",8.6905,8.8529,8.6499,8.7717,202400.0],["2017-04-19",8.8529,9.0153,8.6905,8.7717,180600.0],["2017-04-20",8.8935,8.9747,8.7717,8.9747,279900.0],["2017-04-21",8.9747,9.3808,8.8529,8.9747,342800.0],["2017-04-24",9.1372,9.4214,9.1372,9.3808,339600.0],["2017-04-25",9.5027,9.5839,9.462,9.5433,304100.0],["2017-04-26",9.5839,9.9494,9.5839,9.8275,272800.0],["2017-04-27",9.8275,9.8275,9.6082,9.6245,184800.0],["2017-04-28",9.6651,9.6651,9.462,9.5027,213200.0],["2017-05-01",9.5027,9.7057,9.3402,9.5839,378800.0],["2017-05-02",9.5839,9.5839,9.2996,9.3808,201100.0],["2017-05-03",9.2996,9.527,9.2996,9.462,213600.0],["2017-05-04",9.5839,9.6651,9.3402,9.4214,182700.0],["2017-05-05",9.462,9.5027,9.1615,9.3402,304200.0],["2017-05-08",9.2996,9.462,9.2021,9.3402,234000.0],["2017-05-09",9.2996,9.462,9.259,9.2996,250700.0],["2017-05-10",9.2996,9.3402,9.1372,9.2184,236000.0],["2017-05-11",9.1778,9.2184,8.8935,8.8935,285500.0],["2017-05-12",8.7717,8.8123,8.5118,8.6092,379600.0],["2017-05-15",8.6905,8.7311,8.5686,8.6092,135900.0],["2017-05-16",8.5686,8.6905,8.325,8.4062,204500.0],["2017-05-17",8.4062,8.4062,7.8377,7.8783,390600.0],["2017-05-18",7.8377,8.0407,7.7971,7.8377,334600.0],["2017-05-19",7.7971,7.9595,7.6752,7.8377,232900.0],["2017-05-22",7.8377,8.0407,7.7402,8.0001,211000.0],["2017-05-23",8.0407,8.1219,7.9189,8.0001,159500.0],["2017-05-24",8.0001,8.0813,7.8377,7.9189,202300.0],["2017-05-25",8.0407,8.0813,7.8377,7.8783,432800.0],["2017-05-26",7.7971,7.9595,7.7158,7.8377,202600.0],["2017-05-30",7.7158,7.7564,7.5534,7.5534,363200.0],["2017-05-31",7.5534,7.6346,7.3503,7.594,262700.0],["2017-06-01",7.6346,7.7158,7.5128,7.6346,278600.0],["2017-06-02",7.6346,7.7158,7.5128,7.5128,225900.0],["2017-06-05",7.4722,7.6346,7.4722,7.5534,150800.0],["2017-06-06",7.391,7.6346,7.3585,7.5128,165000.0],["2017-06-07",7.5128,7.7564,7.5128,7.6346,107900.0],["2017-06-08",7.594,8.0813,7.594,7.8783,264000.0],["2017-06-09",7.8783,8.4874,7.8783,8.4062,326300.0],["2017-06-12",8.4062,8.7311,8.3656,8.3656,243600.0],["2017-06-13",8.3656,8.6905,8.325,8.3656,251900.0],["2017-06-14",8.2844,8.2844,7.9595,8.1625,227500.0],["2017-06-15",8.0813,8.4062,8.0001,8.0813,235000.0],["2017-06-16",7.9595,8.2031,7.8458,8.2031,351700.0],["2017-06-19",8.2844,8.3656,8.1219,8.2438,176000.0],["2017-06-20",8.1625,8.2438,7.9595,8.0407,102300.0],["2017-06-21",8.0001,8.0407,7.7971,7.8377,137100.0],["2017-06-22",7.7971,8.0001,7.7564,7.8377,134500.0],["2017-06-23",7.8783,8.0001,7.7564,7.9189,346900.0],["2017-06-26",7.9189,8.1219,7.9026,8.0001,201100.0],["2017-06-27",8.0813,8.1057,7.9189,8.0001,164800.0],["2017-06-28",8.0083,8.1962,8.0083,8.1308,152800.0],["2017-06-29",8.4577,8.4577,8.0491,8.2534,157800.0],["2017-06-30",8.2943,8.2943,7.9674,8.1717,177700.0],["2017-07-03",8.2534,8.5394,8.1717,8.4577,151300.0],["2017-07-05",8.4169,8.4577,8.1308,8.4577,188400.0],["2017-07-06",8.4169,8.5803,8.2943,8.2943,192900.0],["2017-07-07",8.376,8.4577,8.1717,8.376,127600.0],["2017-07-10",8.2943,8.4986,8.2289,8.2534,117100.0],["2017-07-11",8.2943,8.3351,8.09,8.2534,134300.0],["2017-07-12",8.2126,8.3597,8.1308,8.1717,101700.0],["2017-07-13",8.2534,8.2943,8.0491,8.1717,109700.0],["2017-07-14",8.0491,8.139,7.9266,8.09,151900.0],["2017-07-17",8.09,8.1717,8.0246,8.09,135800.0],["2017-07-18",7.9674,8.0491,7.8694,8.0083,75500.0],["2017-07-19",8.0491,8.1717,7.9919,8.1308,104200.0],["2017-07-20",8.1308,8.1717,7.8857,8.0491,282800.0],["2017-07-21",9.0297,9.2749,8.1962,8.2126,517600.0],["2017-07-24",8.2126,8.4986,8.0491,8.4986,259300.0],["2017-07-25",8.662,8.7437,8.4005,8.4169,251500.0],["2017-07-26",8.4986,8.5803,8.2126,8.2534,137600.0],["2017-07-27",8.376,8.4577,8.2534,8.4577,166200.0],["2017-07-28",8.376,8.4169,8.1962,8.3351,120200.0],["2017-07-31",8.3351,8.4577,8.1962,8.2126,191000.0],["2017-08-01",8.376,8.4169,8.1962,8.4169,110000.0],["2017-08-02",8.376,8.376,8.1145,8.2126,137100.0],["2017-08-03",8.2126,8.2943,8.0083,8.1308,133700.0],["2017-08-04",8.2534,8.4169,8.2126,8.376,169300.0],["2017-08-07",8.3351,8.3351,8.09,8.1717,205500.0],["2017-08-08",8.1308,8.3351,7.9674,8.0083,185700.0],["2017-08-09",7.9674,8.0491,7.804,7.9674,237800.0],["2017-08-10",7.8448,7.8857,7.6814,7.6814,256500.0],["2017-08-11",7.5997,7.7631,7.5997,7.6405,324700.0],["2017-08-14",7.7631,7.8203,7.6814,7.7631,117700.0],["2017-08-15",7.8448,7.8448,7.5997,7.5997,174700.0],["2017-08-16",7.6814,7.7631,7.518,7.5997,149800.0],["2017-08-17",7.5588,7.616,7.2728,7.3137,228400.0],["2017-08-18",7.1911,7.3545,7.1502,7.2728,213800.0],["2017-08-21",7.3137,7.4771,7.1911,7.3545,159600.0],["2017-08-22",7.4363,7.4363,7.232,7.3137,145300.0],["2017-08-23",7.232,7.4363,7.232,7.232,191500.0],["2017-08-24",7.3137,7.3954,7.232,7.3954,107400.0],["2017-08-25",7.3954,7.5997,7.3954,7.518,64300.0],["2017-08-28",7.5588,7.5997,7.3382,7.3954,93300.0],["2017-08-29",7.3137,7.4608,7.232,7.3954,97600.0],["2017-08-30",7.3545,7.4117,7.232,7.232,75600.0],["2017-08-31",7.3137,7.3545,7.1094,7.1094,218800.0],["2017-09-01",7.1911,7.8448,7.1911,7.8448,200700.0],["2017-09-05",7.7631,7.7631,7.0032,7.1094,306500.0],["2017-09-06",7.1094,7.3137,7.0522,7.1094,143500.0],["2017-09-07",7.1094,7.1502,6.9051,6.9051,253200.0],["2017-09-08",6.946,7.0032,6.8642,6.8642,189100.0],["2017-09-11",7.0277,7.2728,7.0277,7.0685,174600.0],["2017-09-12",7.1502,7.3954,7.1502,7.3137,164600.0],["2017-09-13",7.3137,7.7223,7.232,7.7223,224000.0],["2017-09-14",7.6814,7.804,7.6814,7.804,288600.0],["2017-09-15",7.804,7.9266,7.7631,7.8448,615800.0],["2017-09-18",7.8448,7.8448,7.4363,7.4771,307900.0],["2017-09-19",7.5588,7.5997,7.2728,7.3137,301000.0],["2017-09-20",7.3954,7.8448,7.2565,7.7631,285500.0],["2017-09-21",7.7631,7.8203,7.6405,7.804,154900.0],["2017-09-22",7.7223,7.9102,7.6814,7.7631,547200.0],["2017-09-25",7.7631,7.8203,7.518,7.6814,356300.0],["2017-09-26",7.7631,7.7631,7.518,7.5588,299400.0],["2017-09-27",7.7223,7.7223,7.1094,7.232,526400.0],["2017-09-28",7.2813,7.4459,7.1168,7.4459,278600.0],["2017-09-29",7.4459,7.6516,7.4459,7.5281,185000.0],["2017-10-02",7.5693,7.6927,7.4459,7.6927,271200.0],["2017-10-03",7.6516,7.6927,7.3225,7.4047,413700.0],["2017-10-04",7.4459,7.487,7.051,7.1579,492200.0],["2017-10-05",7.1991,7.4459,7.1579,7.3636,325600.0],["2017-10-06",7.3636,7.4459,7.2402,7.2813,175900.0],["2017-10-09",7.2813,7.3636,7.2813,7.3636,80500.0],["2017-10-10",7.3225,7.4047,7.1415,7.3636,238300.0],["2017-10-11",7.3636,7.4047,7.0756,7.1168,151000.0],["2017-10-12",7.1168,7.1168,6.8453,6.87,314900.0],["2017-10-13",6.8288,7.0345,6.7877,6.87,176500.0],["2017-10-16",6.8288,7.051,6.8288,6.9111,206500.0],["2017-10-17",6.9111,6.9934,6.7465,6.8288,142800.0],["2017-10-18",6.9111,7.0345,6.8699,6.9934,288000.0],["2017-10-19",6.9111,6.9934,6.7465,6.7465,201400.0],["2017-10-20",6.9111,6.9934,6.8288,6.8288,95400.0],["2017-10-23",6.9111,7.0345,6.6643,6.7054,175500.0],["2017-10-24",6.7054,6.7877,6.6643,6.7054,259900.0],["2017-10-25",7.0345,7.6104,6.87,7.6104,255200.0],["2017-10-26",7.3636,7.6516,7.2896,7.5693,299500.0],["2017-10-27",7.5282,7.6104,7.2813,7.3225,255000.0],["2017-10-30",7.6516,7.6927,6.9111,6.9934,315200.0],["2017-10-31",6.9522,7.4047,6.9522,7.3225,333200.0],["2017-11-01",7.3225,7.4047,6.9522,6.9934,332600.0],["2017-11-02",6.9522,7.1168,6.7877,6.9111,258300.0],["2017-11-03",6.9111,6.9111,6.7877,6.8288,158700.0],["2017-11-06",6.8699,6.9934,6.8288,6.9522,105800.0],["2017-11-07",6.9111,6.9934,6.582,6.582,424000.0],["2017-11-08",6.4997,6.6231,6.4586,6.4997,189700.0],["2017-11-09",6.4174,6.6231,6.4174,6.6231,196700.0],["2017-11-10",6.6231,7.0756,6.582,6.9111,314000.0],["2017-11-13",6.8288,6.9111,6.6643,6.8288,247200.0],["2017-11-14",6.7877,7.1168,6.7465,7.0756,248600.0],["2017-11-15",6.9111,7.1579,6.7465,6.9934,449100.0],["2017-11-16",6.9934,7.1003,6.9934,6.9934,248700.0],["2017-11-17",6.9522,7.3225,6.9111,7.2402,336900.0],["2017-11-20",7.3225,7.4459,7.2402,7.4047,208100.0],["2017-11-21",7.4459,7.775,7.4459,7.7338,360500.0],["2017-11-22",7.7338,7.8572,7.5281,7.6927,164000.0],["2017-11-24",7.6927,7.6927,7.5693,7.6927,94300.0],["2017-11-27",7.6516,7.6927,7.3225,7.6516,255600.0],["2017-11-28",7.9395,8.392,7.8161,8.3509,595800.0],["2017-11-29",8.4332,8.4743,8.1452,8.4332,471300.0],["2017-11-30",8.4332,8.5566,7.9231,8.0629,406700.0],["2017-12-01",8.1041,8.1864,7.6104,8.0218,355500.0],["2017-12-04",8.1863,8.3509,7.8572,7.9395,315300.0],["2017-12-05",7.9395,8.0629,7.7338,7.775,215800.0],["2017-12-06",7.6927,7.8572,7.6351,7.7338,141900.0],["2017-12-07",7.6927,7.8572,7.5693,7.775,189700.0],["2017-12-08",7.8161,7.8243,7.6104,7.6516,129300.0],["2017-12-11",7.7338,8.2275,7.6927,8.1452,456200.0],["2017-12-12",8.0629,8.1041,7.6516,7.8161,317100.0],["2017-12-13",7.775,7.8572,7.6104,7.7338,271700.0],["2017-12-14",7.775,8.1863,7.7338,7.9395,428200.0],["2017-12-15",8.0218,8.3098,7.8161,8.0218,1126700.0],["2017-12-18",8.0629,8.2686,7.7338,7.8984,328600.0],["2017-12-19",7.9807,7.9807,7.5693,7.6516,348800.0],["2017-12-20",7.6927,7.8161,7.5281,7.7338,211000.0],["2017-12-21",7.7338,7.8984,7.6516,7.775,305100.0],["2017-12-22",7.8161,7.8161,7.6351,7.7338,185600.0],["2017-12-26",7.7338,7.8161,7.6351,7.6516,204400.0],["2017-12-27",7.6516,7.6927,7.4047,7.4459,163600.0],["2017-12-28",7.4956,7.6198,7.3962,7.5784,154100.0],["2017-12-29",7.5784,7.8683,7.4127,7.7855,417100.0],["2018-01-02",7.7855,7.8269,7.2471,7.4127,536700.0],["2018-01-03",7.4127,7.4956,7.2471,7.3299,288900.0],["2018-01-04",7.4542,7.6612,7.2885,7.4542,317700.0],["2018-01-05",7.4956,7.6861,7.4542,7.6198,250300.0],["2018-01-08",7.537,7.6198,7.04,7.1229,549200.0],["2018-01-09",7.1643,7.4956,7.0814,7.2057,380600.0],["2018-01-10",7.2471,7.6612,7.1643,7.4956,313900.0],["2018-01-11",7.537,7.744,7.4542,7.5784,363800.0],["2018-01-12",7.6612,7.7026,7.4956,7.6612,233100.0],["2018-01-16",7.7026,7.9097,7.479,7.5784,335100.0],["2018-01-17",7.5784,7.6612,7.3299,7.6198,553900.0],["2018-01-18",7.5784,7.5784,7.3713,7.4127,304900.0],["2018-01-19",7.3713,7.537,7.3299,7.4956,202700.0],["2018-01-22",7.537,7.6198,7.4127,7.4956,163500.0],["2018-01-23",7.4956,7.9511,7.4956,7.8683,362100.0],["2018-01-24",7.9925,8.1996,7.9097,8.0339,524000.0],["2018-01-25",8.1167,8.1996,7.9511,8.1996,738000.0],["2018-01-26",8.2824,8.2824,8.0339,8.1996,468800.0],["2018-01-29",8.1996,8.241,8.0753,8.1167,382300.0],["2018-01-30",8.2824,8.5723,8.1167,8.448,513000.0],["2018-01-31",8.5309,9.5248,8.4895,9.4419,826600.0],["2018-02-01",9.4833,9.4833,9.0941,9.4005,575100.0],["2018-02-02",9.4005,9.7732,9.4005,9.6076,427800.0],["2018-02-05",9.4419,9.6904,9.0278,9.0278,307500.0],["2018-02-06",8.8622,9.1935,8.7793,8.9864,420700.0],["2018-02-07",8.9864,9.1521,8.8622,9.0692,240000.0],["2018-02-08",9.1106,9.2349,8.8208,8.9036,343400.0],["2018-02-09",8.9864,9.0692,8.6965,8.9864,283900.0],["2018-02-12",8.9864,9.0278,8.6965,8.8208,197600.0],["2018-02-13",8.8622,9.0278,8.7793,8.9036,179200.0],["2018-02-14",8.8622,9.1935,8.7793,9.1935,166200.0],["2018-02-15",9.1935,9.1935,8.945,9.1106,176400.0],["2018-02-16",9.0278,9.3177,9.0278,9.2763,245400.0],["2018-02-20",9.2349,9.2763,8.945,9.1106,193300.0],["2018-02-21",9.152,9.4833,9.1106,9.3177,167200.0],["2018-02-22",9.3177,9.4005,9.0692,9.1521,143500.0],["2018-02-23",9.1935,9.3177,9.152,9.2763,104800.0],["2018-02-26",9.2763,9.4419,9.1355,9.3591,152000.0],["2018-02-27",9.4419,9.5662,9.2183,9.2763,199700.0],["2018-02-28",9.2763,9.2763,8.9036,8.9036,236200.0],["2018-03-01",8.945,9.2349,8.9036,9.0692,204200.0],["2018-03-02",9.0278,9.3011,8.945,9.2763,143800.0],["2018-03-05",9.2763,9.4833,9.0692,9.4005,155800.0],["2018-03-06",9.4005,9.649,9.2763,9.6076,223100.0],["2018-03-07",9.5248,9.8561,9.5248,9.649,223500.0],["2018-03-08",9.7318,9.9803,9.7318,9.8975,217500.0],["2018-03-09",9.9803,10.0217,9.8146,9.8561,294800.0],["2018-03-12",9.8561,9.9803,9.6904,9.8146,157400.0],["2018-03-13",9.8146,9.9389,9.6904,9.7318,209900.0],["2018-03-14",9.7732,9.8561,9.6076,9.649,192500.0],["2018-03-15",9.6904,9.9803,9.6076,9.9389,204300.0],["2018-03-16",9.9389,10.0051,9.7732,9.9803,573300.0],["2018-03-19",9.9389,9.9803,9.5662,9.8975,201800.0],["2018-03-20",9.8975,9.8975,9.5662,9.6076,120700.0],["2018-03-21",9.6076,9.6904,9.4419,9.5248,150300.0],["2018-03-22",9.4833,9.5662,9.3177,9.4005,185000.0],["2018-03-23",9.4419,9.4419,8.9036,8.9036,276900.0],["2018-03-26",8.9864,9.1935,8.7379,9.1521,324200.0],["2018-03-27",9.1935,9.2349,8.7793,8.7793,292100.0],["2018-03-28",8.7877,9.0792,8.746,8.9126,212200.0],["2018-03-29",8.9959,8.9959,8.7044,8.7044,316900.0],["2018-04-02",8.7044,8.9126,8.5794,8.8293,272200.0],["2018-04-03",8.871,9.3291,8.8293,9.1209,281900.0],["2018-04-04",8.9959,9.4957,8.9959,9.4124,161100.0],["2018-04-05",9.4957,9.7456,9.3291,9.6206,205900.0],["2018-04-06",9.5373,9.7456,9.454,9.5373,360500.0],["2018-04-09",9.5373,9.8289,9.4124,9.454,297400.0],["2018-04-10",9.6206,9.7706,9.4957,9.5373,180200.0],["2018-04-11",9.5373,9.8705,9.4957,9.8289,154800.0],["2018-04-12",9.8705,10.2037,9.8705,10.0788,233500.0],["2018-04-13",10.2037,10.2037,9.9538,10.0371,594200.0],["2018-04-16",10.1204,10.162,9.8955,10.0371,166800.0],["2018-04-17",10.0787,10.0787,9.7456,9.8705,297700.0],["2018-04-18",9.9122,10.0371,9.6623,9.6623,229800.0],["2018-04-19",9.7039,10.0371,9.6706,9.8289,268600.0],["2018-04-20",10.0371,10.9534,10.0371,10.7868,510400.0],["2018-04-23",10.9117,11.0366,10.5285,10.5785,287000.0],["2018-04-24",10.6618,11.3948,10.6618,11.2865,625700.0],["2018-04-25",11.2449,11.3282,10.9117,11.2032,232800.0],["2018-04-26",11.2032,11.3698,11.1616,11.2449,576200.0],["2018-04-27",11.2032,11.5781,11.2032,11.4531,285100.0],["2018-04-30",11.4115,11.6197,11.1616,11.2449,212100.0],["2018-05-01",11.1616,11.6197,11.0783,11.5364,397600.0],["2018-05-02",11.5364,11.9113,11.4531,11.7447,441400.0],["2018-05-03",11.703,11.703,11.2865,11.5364,239000.0],["2018-05-04",11.4115,11.9113,11.3698,11.5364,231100.0],["2018-05-07",11.5364,11.7447,11.3282,11.6197,150300.0],["2018-05-08",11.6614,11.9529,11.5364,11.5781,305100.0],["2018-05-09",11.703,11.7447,11.4531,11.6197,177700.0],["2018-05-10",11.6197,11.6197,11.0783,11.1199,628200.0],["2018-05-11",11.2032,11.4115,11.2032,11.4115,223100.0],["2018-05-14",11.4531,11.4781,11.2449,11.2865,182500.0],["2018-05-15",11.3282,11.828,11.3282,11.703,316500.0],["2018-05-16",11.6614,11.9779,11.5364,11.8696,313000.0],["2018-05-17",11.9112,12.0778,11.7863,11.9112,291600.0],["2018-05-18",11.9945,12.1195,11.7447,11.8696,272100.0],["2018-05-21",12.0362,12.2444,11.828,11.9112,309600.0],["2018-05-22",11.8696,12.2444,11.8696,11.9529,197100.0],["2018-05-23",11.9529,12.0778,11.828,11.9529,362500.0],["2018-05-24",11.9113,11.9113,11.5781,11.8696,238000.0],["2018-05-25",11.7863,11.9945,11.7863,11.8696,179600.0],["2018-05-29",11.703,11.9945,11.5364,11.703,345000.0],["2018-05-30",11.9113,11.9945,11.5781,11.828,262400.0],["2018-05-31",11.7863,11.9113,11.6614,11.7447,204700.0],["2018-06-01",11.8696,12.0362,11.7447,11.828,246200.0],["2018-06-04",11.9112,11.9112,11.703,11.7863,406700.0],["2018-06-05",11.7863,12.2028,11.7863,12.1611,275300.0],["2018-06-06",12.1195,12.3694,12.1195,12.2028,192500.0],["2018-06-07",12.2028,12.2028,12.0362,12.0362,158000.0],["2018-06-08",12.1611,12.411,12.1611,12.2861,229300.0],["2018-06-11",12.2861,12.4527,12.1445,12.2444,958800.0],["2018-06-12",12.2861,12.3361,11.9113,11.9529,318600.0],["2018-06-13",11.9112,12.0362,11.828,11.9112,141000.0],["2018-06-14",11.8696,11.9945,11.7447,11.828,171000.0],["2018-06-15",11.828,12.0778,11.703,11.9529,459600.0],["2018-06-18",11.828,12.0778,11.703,12.0362,197800.0],["2018-06-19",12.0362,12.1611,11.8946,12.0778,165800.0],["2018-06-20",12.1611,12.2444,11.9945,12.0362,146000.0],["2018-06-21",12.0778,12.0778,11.8113,11.9529,284300.0],["2018-06-22",12.0778,12.1195,11.7863,11.7863,564500.0],["2018-06-25",11.7447,11.8696,11.6614,11.828,215700.0],["2018-06-26",11.9945,11.9945,11.6447,11.9112,171100.0],["2018-06-27",11.9113,12.1445,11.8113,11.828,266300.0],["2018-06-28",11.7527,12.1542,11.7527,11.8363,248500.0],["2018-06-29",12.0036,12.0454,11.6941,11.7527,121500.0],["2018-07-02",11.92,12.38,11.8781,12.2964,304800.0],["2018-07-03",12.2964,12.2964,12.0454,12.0873,81000.0],["2018-07-05",12.0873,12.1709,11.92,12.0873,172100.0],["2018-07-06",12.1291,12.2964,12.0036,12.0873,177500.0],["2018-07-09",12.1291,12.2964,12.1124,12.2964,221600.0],["2018-07-10",12.38,12.5975,12.2546,12.38,327500.0],["2018-07-11",12.38,12.4637,12.2546,12.2964,103100.0],["2018-07-12",12.4219,12.4219,11.9869,12.1709,199200.0],["2018-07-13",12.0873,12.3382,12.0873,12.1291,86700.0],["2018-07-16",12.8819,12.8819,12.5892,12.7565,386800.0],["2018-07-17",12.7565,12.8317,12.4219,12.4637,260300.0],["2018-07-18",12.4219,12.7146,12.2964,12.6728,173000.0],["2018-07-19",12.6728,12.7565,12.0454,12.2127,350400.0],["2018-07-20",12.9238,13.3838,12.5055,13.3002,659200.0],["2018-07-23",13.5511,13.7184,13.3838,13.5929,620200.0],["2018-07-24",14.1785,14.2621,13.7184,13.8439,548900.0],["2018-07-25",13.8857,13.9108,13.3838,13.5511,506700.0],["2018-07-26",13.6348,13.8857,13.6348,13.7602,407900.0],["2018-07-27",13.8021,13.9275,13.7017,13.7602,246000.0],["2018-07-30",13.9275,14.1367,13.7602,13.7602,455500.0],["2018-07-31",13.7184,13.9945,13.5929,13.9275,710700.0],["2018-08-01",13.9275,14.2203,13.9275,14.2203,443100.0],["2018-08-02",14.053,14.3709,14.053,14.304,424000.0],["2018-08-03",14.2621,14.3542,13.7184,13.7602,518600.0],["2018-08-06",13.8857,14.0112,13.4758,13.6766,331900.0],["2018-08-07",13.7184,14.0112,13.7184,13.8857,389400.0],["2018-08-08",13.8857,13.9275,13.7184,13.9275,311400.0],["2018-08-09",13.8439,14.1367,13.8439,14.0112,234700.0],["2018-08-10",13.8021,14.2203,13.5511,14.0948,332900.0],["2018-08-13",14.053,14.1367,13.9694,14.053,405800.0],["2018-08-14",14.0948,14.764,13.9694,14.6386,589200.0],["2018-08-15",14.764,14.8059,14.053,14.1785,734500.0],["2018-08-16",14.1785,14.5967,14.1618,14.4713,435600.0],["2018-08-17",14.4294,14.8477,14.3876,14.7222,351300.0],["2018-08-20",14.5967,14.5967,13.7602,13.8021,794400.0],["2018-08-21",13.8021,14.053,13.7602,13.9694,617200.0],["2018-08-22",13.8857,13.9694,13.6766,13.8857,407100.0],["2018-08-23",13.8857,13.8857,13.5093,13.7602,198800.0],["2018-08-24",13.8857,13.9694,13.5511,13.8439,246300.0],["2018-08-27",13.8439,14.053,13.6599,13.7602,306600.0],["2018-08-28",13.8439,13.9275,13.6348,13.6766,154400.0],["2018-08-29",13.7602,13.7602,13.5929,13.7184,327200.0],["2018-08-30",13.6348,13.8021,13.5511,13.6348,251700.0],["2018-08-31",13.5093,13.6766,13.3922,13.5511,192600.0],["2018-09-04",13.5511,13.9275,13.4256,13.8439,282700.0],["2018-09-05",13.8021,14.1199,13.8021,13.9694,257100.0],["2018-09-06",14.0112,14.0948,13.5929,13.6766,244300.0],["2018-09-07",13.8021,13.8021,13.5344,13.6348,191900.0],["2018-09-10",13.6348,13.7602,13.4675,13.5929,297100.0],["2018-09-11",13.5511,13.9694,13.4256,13.8857,162600.0],["2018-09-12",13.8857,14.0948,13.6766,14.0112,208800.0],["2018-09-13",14.0948,14.1367,13.6766,13.8021,160400.0],["2018-09-14",13.8021,14.0948,13.8021,13.9694,153700.0],["2018-09-17",13.9275,14.1367,13.7184,13.8439,310300.0],["2018-09-18",13.9275,13.9694,13.8021,13.9275,243800.0],["2018-09-19",13.9275,14.0948,13.8021,14.0112,200600.0],["2018-09-20",14.0948,14.3458,13.9694,14.304,380100.0],["2018-09-21",14.2621,14.5131,14.0948,14.1367,566400.0],["2018-09-24",14.053,14.1785,13.5511,13.5511,301400.0],["2018-09-25",13.5929,13.8857,13.4675,13.5093,278800.0],["2018-09-26",13.5093,13.8439,13.4256,13.5511,274800.0],["2018-09-27",13.5595,13.8114,13.4756,13.5595,206300.0],["2018-09-28",13.4756,13.7106,13.3916,13.5595,236000.0],["2018-10-01",13.6771,13.6771,13.1985,13.2153,342700.0],["2018-10-02",13.2069,13.4084,13.039,13.2405,387700.0],["2018-10-03",13.4756,13.7862,13.2405,13.6267,373300.0],["2018-10-04",13.6519,13.9038,13.4084,13.5595,266700.0],["2018-10-05",13.6267,13.7358,13.2741,13.4,214600.0],["2018-10-08",13.4,13.6267,13.3412,13.5259,277800.0],["2018-10-09",13.5343,13.6519,13.4084,13.5679,312400.0],["2018-10-10",13.5427,13.7358,13.2992,13.2992,278900.0],["2018-10-11",13.2069,13.2908,12.7115,12.7199,409100.0],["2018-10-12",12.9466,13.1229,12.107,12.5352,418600.0],["2018-10-15",12.5604,12.8207,12.4932,12.5436,288100.0],["2018-10-16",12.5688,13.0054,12.3841,12.9886,329500.0],["2018-10-17",12.9718,13.1565,12.6863,13.0977,2550300.0],["2018-10-18",13.1229,13.1229,12.6947,12.7619,384900.0],["2018-10-19",13.0558,14.8777,13.0222,14.3823,1316400.0],["2018-10-22",14.6258,15.1715,14.3823,14.6342,758200.0],["2018-10-23",14.4915,14.8441,14.248,14.735,763500.0],["2018-10-24",14.7433,14.8861,14.0045,14.0129,881400.0],["2018-10-25",14.0969,14.651,13.887,14.5502,733800.0],["2018-10-26",14.332,14.8105,14.2312,14.7098,364400.0],["2018-10-29",14.8525,15.012,14.4243,14.5502,407300.0],["2018-10-30",14.6258,14.6762,14.4075,14.5167,337500.0],["2018-10-31",14.7098,14.7601,14.3235,14.3487,495000.0],["2018-11-01",14.4579,14.5502,14.0885,14.3571,468000.0],["2018-11-02",14.4075,14.7266,14.3236,14.5838,383900.0],["2018-11-05",14.4999,14.7434,14.3403,14.3991,443100.0],["2018-11-06",14.3487,14.567,14.2312,14.4999,278400.0],["2018-11-07",14.4999,14.651,14.3487,14.567,189700.0],["2018-11-08",14.5251,14.9952,14.3487,14.9365,388800.0],["2018-11-09",14.8273,15.3731,14.8105,15.3227,701400.0],["2018-11-12",15.3143,15.4654,15.054,15.1296,411100.0],["2018-11-13",15.1967,15.5746,15.1548,15.4822,434900.0],["2018-11-14",15.5746,15.6333,14.8693,14.9868,426800.0],["2018-11-15",14.8609,15.6585,14.7853,15.583,425500.0],["2018-11-16",15.4738,15.6417,15.1212,15.3814,536400.0],["2018-11-19",15.3815,15.3815,15.012,15.2303,265700.0],["2018-11-20",15.1464,15.2303,14.4579,14.4579,379500.0],["2018-11-21",14.5251,15.0204,14.3487,14.9281,323500.0],["2018-11-23",14.7014,15.0708,14.5586,14.9617,120300.0],["2018-11-26",15.1716,15.1716,14.5167,14.609,249200.0],["2018-11-27",14.6006,14.8189,14.5502,14.651,266400.0],["2018-11-28",14.6426,14.8189,14.3487,14.6342,406500.0],["2018-11-29",14.567,14.9784,14.567,14.7098,367200.0],["2018-11-30",14.7014,15.3227,14.6258,15.2639,363500.0],["2018-12-03",15.4486,15.4906,14.9616,15.0456,239400.0],["2018-12-04",14.9533,15.0372,14.1724,14.3991,432500.0],["2018-12-06",14.122,14.5418,13.9709,14.5418,366700.0],["2018-12-07",14.5754,14.7266,14.2816,14.4327,219700.0],["2018-12-10",14.3991,14.3991,14.0045,14.3319,263600.0],["2018-12-11",14.5335,14.8693,14.3991,14.5083,253000.0],["2018-12-12",14.7014,14.9784,14.2648,14.7937,270700.0],["2018-12-13",14.8021,14.9533,14.3068,14.3152,356800.0],["2018-12-14",14.1472,14.4579,14.0297,14.0885,296000.0],["2018-12-17",14.0885,14.2396,13.358,13.4756,545300.0],["2018-12-18",13.4756,13.6351,12.8459,13.0054,666700.0],["2018-12-19",13.1061,13.1733,12.5604,12.7451,526400.0],["2018-12-20",12.7451,13.1061,12.6611,13.0054,620800.0],["2018-12-21",12.997,13.1733,12.7031,12.9718,1488300.0],["2018-12-24",13.0306,13.1817,12.9214,12.9718,183700.0],["2018-12-26",13.0474,13.6603,12.8962,13.6183,348200.0],["2018-12-27",13.3412,13.6603,12.9718,13.4084,373600.0],["2018-12-28",13.4674,13.8132,13.4084,13.6276,270900.0],["2018-12-31",13.9481,13.9481,13.3662,13.8806,397200.0],["2019-01-02",13.5939,14.0324,13.5939,14.024,264800.0],["2019-01-03",13.9144,14.0746,13.7626,13.8047,258900.0],["2019-01-04",13.9144,14.2264,13.9144,14.1842,251100.0],["2019-01-07",14.1842,14.2854,14.1252,14.1758,241400.0],["2019-01-08",14.2854,14.2854,13.9903,14.2433,265900.0],["2019-01-09",14.3276,14.5047,14.2939,14.4625,475100.0],["2019-01-10",14.4625,14.4625,13.9987,14.2011,145000.0],["2019-01-11",14.1758,14.3276,14.1168,14.3276,281400.0],["2019-01-14",14.2348,14.589,14.1674,14.5806,212000.0],["2019-01-15",14.589,14.9348,14.3866,14.9263,392000.0],["2019-01-16",15.0697,15.3311,15.0107,15.2974,420200.0],["2019-01-17",15.2468,15.3648,15.0528,15.1371,393600.0],["2019-01-18",15.2046,15.3311,14.9432,15.3311,490400.0],["2019-01-22",15.348,15.6431,14.842,15.6263,460300.0],["2019-01-23",15.7106,15.7949,15.4323,15.719,495900.0],["2019-01-24",15.6263,15.778,15.5335,15.7275,230100.0],["2019-01-25",15.8539,16.0816,15.6178,15.8118,447600.0],["2019-01-28",15.7527,16.031,15.7527,15.972,279900.0],["2019-01-29",16.0226,16.6129,15.913,16.6045,397300.0],["2019-01-30",16.6045,16.6888,16.3937,16.4527,376200.0],["2019-01-31",16.3768,16.5033,15.9467,16.3431,301100.0],["2019-02-01",16.4864,16.6719,16.3684,16.537,244200.0],["2019-02-04",16.537,16.7057,16.419,16.6551,217300.0],["2019-02-05",16.6972,16.79,16.6045,16.6972,273000.0],["2019-02-06",16.6635,16.8069,16.5708,16.8069,227500.0],["2019-02-07",16.8322,17.0514,16.6298,16.849,302400.0],["2019-02-08",16.7984,16.8069,16.5623,16.596,118400.0],["2019-02-11",16.7225,16.8069,16.596,16.7394,183800.0],["2019-02-12",16.8406,16.9755,16.7647,16.8659,200900.0],["2019-02-13",16.8996,17.0177,16.8575,16.9165,178800.0],["2019-02-14",16.7731,17.0177,16.7394,16.9165,221600.0],["2019-02-15",17.0514,17.0683,16.8659,16.9081,393900.0],["2019-02-19",17.1948,17.2876,16.9502,17.102,990000.0],["2019-02-20",17.0936,17.92,17.0936,17.8441,471300.0],["2019-02-21",17.7935,17.9706,17.5743,17.8526,249000.0],["2019-02-22",17.8357,17.9369,17.7261,17.9116,245600.0],["2019-02-25",18.0549,18.2489,17.355,17.4309,241700.0],["2019-02-26",17.3213,17.4309,17.0683,17.0767,201100.0],["2019-02-27",17.1105,17.2707,17.0936,17.1273,148500.0],["2019-02-28",17.1695,17.4562,17.1358,17.4478,921800.0],["2019-03-01",17.5574,17.7429,17.5152,17.7176,365500.0],["2019-03-04",17.7851,17.8357,17.5405,17.8104,419800.0],["2019-03-05",17.7261,17.802,17.4899,17.7935,159800.0],["2019-03-06",17.6249,17.7767,17.2117,17.3887,377700.0],["2019-03-07",17.2032,17.2201,16.537,16.537,593200.0],["2019-03-08",16.4274,16.6045,16.2419,16.4443,398800.0],["2019-03-11",16.478,17.0346,16.3262,16.9924,263500.0],["2019-03-12",17.043,17.0767,16.8406,16.984,207900.0],["2019-03-13",16.9924,17.2876,16.9418,17.2623,336200.0],["2019-03-14",17.2622,17.5237,17.2369,17.3972,258900.0],["2019-03-15",17.4056,17.4731,17.0936,17.1105,676800.0],["2019-03-18",17.0936,17.3381,17.043,17.0767,251200.0],["2019-03-19",17.2032,17.2032,16.7394,16.7647,170900.0],["2019-03-20",16.7984,16.9334,16.3852,16.4105,287000.0],["2019-03-21",16.3599,16.7647,16.2587,16.6466,278000.0],["2019-03-22",16.4443,16.596,16.0648,16.1407,365600.0],["2019-03-25",16.031,16.9502,15.9298,16.1575,327800.0],["2019-03-26",16.2756,16.5707,16.2587,16.478,225400.0],["2019-03-27",16.4527,16.5792,16.1154,16.4274,196300.0],["2019-03-28",16.5205,16.6305,16.275,16.5205,146700.0],["2019-03-29",16.6559,16.7829,16.4951,16.749,282000.0],["2019-04-01",16.8506,17.1129,16.8082,17.0537,455900.0],["2019-04-02",16.9944,17.1722,16.9013,16.969,214100.0],["2019-04-03",17.1552,17.1552,16.7744,16.8252,182500.0],["2019-04-04",16.8336,17.1214,16.8082,17.0452,192500.0],["2019-04-05",17.1299,17.1299,16.7913,16.7998,388500.0],["2019-04-08",16.7829,16.986,16.7151,16.876,253400.0],["2019-04-09",16.7744,16.8675,16.4528,16.4782,267000.0],["2019-04-10",16.5713,16.5713,16.3258,16.5036,460100.0],["2019-04-11",16.5289,16.7575,16.4612,16.5459,422000.0],["2019-04-12",16.7405,16.8506,16.5205,16.6728,287100.0],["2019-04-15",16.7236,16.7405,16.3089,16.3851,124100.0],["2019-04-16",16.4189,16.5543,16.3597,16.5289,234300.0],["2019-04-17",16.5967,16.5967,16.2581,16.3597,318500.0],["2019-04-18",16.0973,17.3245,15.708,16.6898,327900.0],["2019-04-22",16.7236,16.7998,15.9365,15.945,262100.0],["2019-04-23",15.7503,16.5713,15.708,16.5205,413000.0],["2019-04-24",16.5543,17.0368,16.4359,16.8506,380900.0],["2019-04-25",16.7659,16.8082,16.4612,16.5967,323800.0],["2019-04-26",16.5289,16.7828,16.5289,16.7321,242600.0],["2019-04-29",16.7575,17.4091,16.7575,17.3076,283300.0],["2019-04-30",17.2483,17.3922,16.9944,17.0791,274900.0],["2019-05-01",17.0791,17.2483,16.6982,16.8167,539300.0],["2019-05-02",16.8506,17.1806,16.7998,17.0706,207800.0],["2019-05-03",17.1468,17.4345,17.1383,17.3753,241700.0],["2019-05-06",17.0875,17.5446,17.0875,17.4515,256200.0],["2019-05-07",17.2737,17.4091,16.8675,17.0198,214700.0],["2019-05-08",17.0283,17.096,16.7321,16.749,193700.0],["2019-05-09",16.5882,16.7744,16.5289,16.7405,141800.0],["2019-05-10",16.6813,17.0452,16.5967,17.0367,167600.0],["2019-05-13",16.7067,16.7405,16.3004,16.3681,191500.0],["2019-05-14",16.3597,16.6813,16.2581,16.6559,171600.0],["2019-05-15",16.4105,16.4443,16.1396,16.2835,321200.0],["2019-05-16",16.292,16.622,16.292,16.3174,219700.0],["2019-05-17",16.1481,16.5543,15.9111,16.292,414500.0],["2019-05-20",16.165,16.4866,16.1396,16.4274,153000.0],["2019-05-21",16.5205,16.6813,16.3851,16.6559,148100.0],["2019-05-22",16.6051,16.6644,16.3512,16.4612,128100.0],["2019-05-23",16.2581,16.275,15.8265,15.9365,297800.0],["2019-05-24",16.0381,16.5543,16.0381,16.4866,204700.0],["2019-05-28",16.4697,16.5882,16.3174,16.3681,249300.0],["2019-05-29",16.1566,16.5459,16.1481,16.4612,170200.0],["2019-05-30",16.512,16.5967,15.9788,16.1312,127500.0],["2019-05-31",15.8688,15.9111,15.7334,15.8942,232900.0],["2019-06-03",15.928,16.2412,15.9196,16.1904,222900.0],["2019-06-04",16.3766,16.7067,16.292,16.6898,300400.0],["2019-06-05",16.6982,16.6982,16.3089,16.3174,175600.0],["2019-06-06",16.3597,16.4274,15.945,16.2666,199700.0],["2019-06-07",16.292,16.3851,16.1396,16.3512,175600.0],["2019-06-10",16.4612,16.6982,16.4528,16.5797,221100.0],["2019-06-11",16.7405,16.7913,16.4697,16.6136,272600.0],["2019-06-12",16.529,16.9267,16.4274,16.749,183800.0],["2019-06-13",16.859,17.0029,16.749,16.8082,166200.0],["2019-06-14",16.7321,16.8506,16.6051,16.7151,143800.0],["2019-06-17",16.7236,17.096,16.5967,17.0367,412400.0],["2019-06-18",17.096,18.01,17.0537,17.9423,510700.0],["2019-06-19",17.9339,18.6702,17.9339,18.5263,614900.0],["2019-06-20",18.704,18.7971,17.5107,17.553,498400.0],["2019-06-21",17.4261,17.6715,17.2737,17.4515,461700.0],["2019-06-24",17.4599,17.8577,17.3922,17.4345,400800.0],["2019-06-25",17.3837,17.4261,16.9775,17.3414,349900.0],["2019-06-26",17.4345,17.7223,17.2822,17.5192,545700.0],["2019-06-27",20.2281,21.1877,19.4978,20.0923,1414700.0],["2019-06-28",20.3895,20.8226,20.1008,20.1857,1608800.0],["2019-07-01",20.7546,20.7716,20.2111,20.381,410900.0],["2019-07-02",20.3046,20.347,19.6762,19.8375,381400.0],["2019-07-03",19.88,20.1008,19.7781,20.0243,164800.0],["2019-07-05",19.9988,20.4659,19.9988,20.4319,280100.0],["2019-07-08",20.33,20.4744,20.2196,20.2706,322600.0],["2019-07-09",20.2111,20.5678,20.1687,20.5508,382800.0],["2019-07-10",20.5678,20.7546,20.4574,20.4914,374500.0],["2019-07-11",20.5254,20.5423,20.0328,20.2112,333600.0],["2019-07-12",20.2961,20.4234,19.9649,20.3046,231600.0],["2019-07-15",20.3215,20.3215,19.8969,20.0328,283300.0],["2019-07-16",20.0413,20.1347,19.8375,19.9988,239900.0],["2019-07-17",19.8545,19.9309,19.4554,19.5573,423800.0],["2019-07-18",19.5233,19.9224,19.328,19.8205,399700.0],["2019-07-19",19.7781,20.0498,19.7186,19.7865,362500.0],["2019-07-22",17.8079,20.1092,17.6211,19.1072,836000.0],["2019-07-23",19.2261,19.3874,18.5297,18.8524,548500.0],["2019-07-24",18.8524,19.2515,18.6316,19.2261,312600.0],["2019-07-25",19.1836,19.6931,19.1581,19.3619,329900.0],["2019-07-26",19.4893,19.7441,19.3704,19.7016,293500.0],["2019-07-29",19.6422,19.795,19.0732,19.2091,491800.0],["2019-07-30",19.0138,19.4639,18.8779,19.3789,576000.0],["2019-07-31",19.3704,19.6592,19.1666,19.2176,337200.0],["2019-08-01",19.1666,19.4384,18.5467,18.6316,275400.0],["2019-08-02",18.5042,18.5127,17.9777,18.1306,236500.0],["2019-08-05",17.7824,17.8843,17.2219,17.7145,409800.0],["2019-08-06",17.7909,17.9947,17.4257,17.8164,199500.0],["2019-08-07",17.5531,17.6635,17.3663,17.5276,372100.0],["2019-08-08",17.6635,18.207,17.6041,18.1731,347100.0],["2019-08-09",18.0881,18.2325,17.9353,18.0966,234400.0],["2019-08-12",17.8504,17.8843,17.3323,17.4342,204700.0],["2019-08-13",17.5107,17.9183,17.2899,17.655,167100.0],["2019-08-14",17.171,17.3069,17.0096,17.188,308400.0],["2019-08-15",17.1625,17.2474,17.0606,17.1115,171600.0],["2019-08-16",17.2389,17.6126,17.2389,17.4512,154000.0],["2019-08-19",17.689,17.8504,17.4852,17.6381,251100.0],["2019-08-20",17.5277,17.689,17.3663,17.4512,169700.0],["2019-08-21",17.5701,17.7654,17.4342,17.6211,152500.0],["2019-08-22",17.672,17.6975,17.4258,17.5956,115700.0],["2019-08-23",17.4937,17.8334,16.7634,16.8483,307300.0],["2019-08-26",17.0606,17.4512,16.9077,17.4342,222600.0],["2019-08-27",17.4767,17.6635,16.7888,16.8992,244900.0],["2019-08-28",16.8823,17.5277,16.8143,17.3918,320500.0],["2019-08-29",17.5701,17.8588,17.4512,17.8079,269500.0],["2019-08-30",17.9438,18.0032,17.3578,17.4257,192300.0],["2019-09-03",17.2134,17.3748,17.0861,17.1795,168900.0],["2019-09-04",17.3663,17.4682,17.188,17.3918,140600.0],["2019-09-05",17.7315,18.1476,17.6126,17.6126,208200.0],["2019-09-06",17.5616,17.672,17.3069,17.4257,221500.0],["2019-09-09",17.5277,18.5212,17.5277,18.3344,475300.0],["2019-09-10",18.4363,18.9798,18.4193,18.742,347900.0],["2019-09-11",18.8439,19.3704,18.6401,19.26,325200.0],["2019-09-12",19.0392,19.3959,18.8269,19.1496,327800.0],["2019-09-13",19.294,19.4639,19.0138,19.0817,416100.0],["2019-09-16",18.9034,19.0987,18.81,19.0138,511900.0],["2019-09-17",18.8864,18.9543,18.7165,18.8864,239600.0],["2019-09-18",18.81,19.0138,18.6741,18.9373,317000.0],["2019-09-19",18.8609,19.1157,18.776,18.8269,367200.0],["2019-09-20",18.8524,19.311,18.776,19.0647,1775300.0],["2019-09-23",18.9204,19.0987,18.6826,18.9458,293900.0],["2019-09-24",18.9373,19.0477,18.4958,18.6061,357800.0],["2019-09-25",18.6486,18.9968,18.6486,18.9883,235600.0],["2019-09-26",18.8864,18.9119,18.6741,18.725,249300.0],["2019-09-27",18.8443,19.1936,18.691,18.8613,249000.0],["2019-09-30",18.8358,19.0402,18.5973,18.6569,436200.0],["2019-10-01",18.8358,19.0317,18.1287,18.282,293100.0],["2019-10-02",18.1202,18.3417,17.805,18.1543,232600.0],["2019-10-03",17.9839,18.3076,17.7453,18.1968,192900.0],["2019-10-04",18.2735,18.691,18.1969,18.6824,189100.0],["2019-10-07",18.5035,18.7506,18.5035,18.6058,334900.0],["2019-10-08",18.3246,18.4695,18.1287,18.3246,239200.0],["2019-10-09",18.5717,18.8443,18.4524,18.5887,278800.0],["2019-10-10",18.708,19.0914,18.5547,19.0317,229800.0],["2019-10-11",19.5599,19.7729,19.4832,19.577,493600.0],["2019-10-14",19.577,19.7644,19.5088,19.6025,291900.0],["2019-10-15",19.6707,19.9944,19.5514,19.8325,261300.0],["2019-10-16",19.7814,19.9603,19.6025,19.6281,177700.0],["2019-10-17",19.7133,19.9262,19.611,19.8922,182100.0],["2019-10-18",19.7729,20.0796,19.6536,19.9603,242800.0],["2019-10-21",20.2414,20.2414,18.6143,19.1936,501600.0],["2019-10-22",19.0062,19.0743,17.7113,18.1031,597000.0],["2019-10-23",18.0861,18.2054,17.5579,17.7709,348900.0],["2019-10-24",17.7368,17.7368,17.3535,17.4046,237600.0],["2019-10-25",17.2768,17.8135,17.2768,17.6346,275000.0],["2019-10-28",17.805,18.2991,17.7709,18.265,599400.0],["2019-10-29",18.282,18.4439,18.2394,18.3246,297900.0],["2019-10-30",18.2565,18.2565,17.6005,17.7283,429700.0],["2019-10-31",17.5068,17.5324,16.9957,17.3023,266700.0],["2019-11-01",17.4983,17.6005,17.2683,17.575,242600.0],["2019-11-04",17.822,17.8476,17.5579,17.7539,260300.0],["2019-11-05",17.8902,18.1543,17.7453,18.0094,324100.0],["2019-11-06",17.9328,18.1713,17.7624,17.9839,259300.0],["2019-11-07",18.2054,18.4524,17.9668,18.1202,276600.0],["2019-11-08",18.0946,18.2735,18.035,18.1543,179900.0],["2019-11-11",17.9328,18.248,17.9328,18.2394,164500.0],["2019-11-12",18.2394,18.5035,18.1628,18.4439,217700.0],["2019-11-13",18.4439,18.4439,18.0861,18.1883,242700.0],["2019-11-14",18.1543,18.2906,18.0265,18.1628,164600.0],["2019-11-15",18.3076,18.4183,17.9583,18.0265,235100.0],["2019-11-18",18.018,18.1117,17.8987,17.9924,350100.0],["2019-11-19",18.0776,18.2309,17.6516,17.7113,248400.0],["2019-11-20",17.5238,17.7283,16.9105,17.0382,603900.0],["2019-11-21",17.132,17.4557,16.9531,17.2683,433300.0],["2019-11-22",17.4131,17.6601,17.3109,17.379,244100.0],["2019-11-25",17.7709,19.0573,17.7027,18.5887,607900.0],["2019-11-26",18.4865,18.7676,17.9668,18.0009,321000.0],["2019-11-27",18.1287,18.3587,18.1202,18.3246,263900.0],["2019-11-29",18.1713,18.5973,18.1713,18.2735,97900.0],["2019-12-02",18.2991,18.4269,18.035,18.1543,247100.0],["2019-12-03",17.8902,17.9328,17.5068,17.8135,173400.0],["2019-12-04",17.8476,18.1117,17.8476,17.9072,207700.0],["2019-12-05",17.8902,18.0776,17.8476,17.9413,273400.0],["2019-12-06",18.1031,18.6143,18.1031,18.4354,298300.0],["2019-12-09",18.3161,18.5376,18.3161,18.4439,203300.0],["2019-12-10",18.3587,18.6228,18.3587,18.5461,251700.0],["2019-12-11",18.6995,18.7591,18.5291,18.708,126300.0],["2019-12-12",18.8017,19.3129,18.8017,19.2106,233200.0],["2019-12-13",19.2277,19.4321,18.9551,19.1595,148500.0],["2019-12-16",19.3299,19.6877,19.2362,19.6366,261200.0],["2019-12-17",19.7218,20.1988,19.6451,20.0966,293300.0],["2019-12-18",20.1477,20.2244,19.6195,19.6281,457900.0],["2019-12-19",19.5684,19.9177,19.5344,19.7644,289300.0],["2019-12-20",19.8751,19.9007,19.594,19.8666,978900.0],["2019-12-23",19.8666,19.8922,19.6707,19.8836,279900.0],["2019-12-24",20.0285,20.0285,19.8666,19.9859,79100.0],["2019-12-26",19.9348,20.0796,19.8325,20.0711,130500.0],["2019-12-27",20.1733,20.1733,19.8922,20.0625,230000.0],["2019-12-30",20.1053,20.2078,19.9942,20.1138,240200.0],["2019-12-31",20.0369,20.3018,20.0369,20.1736,350700.0],["2020-01-02",20.148,20.2847,19.866,20.0796,355000.0],["2020-01-03",19.7549,20.0967,19.5926,19.9942,376100.0],["2020-01-06",19.7122,19.8404,19.5413,19.5584,262900.0],["2020-01-07",19.678,19.678,18.9945,19.1483,283900.0],["2020-01-08",19.1825,19.4986,19.0287,19.3448,426300.0],["2020-01-09",19.4644,19.7122,19.3106,19.473,345500.0],["2020-01-10",19.3961,19.4046,18.9945,19.0799,200400.0],["2020-01-13",19.1056,19.1056,18.8919,18.9176,211900.0],["2020-01-14",18.909,18.909,18.3365,18.4562,408100.0],["2020-01-15",18.3622,18.4134,18.0631,18.3536,265600.0],["2020-01-16",18.3622,18.8919,18.3622,18.798,171500.0],["2020-01-17",18.9774,19.1995,18.6271,18.7894,195500.0],["2020-01-21",18.6783,18.7809,18.4647,18.4733,242500.0],["2020-01-22",18.6185,18.6698,18.3793,18.4818,127100.0],["2020-01-23",18.3964,18.5074,18.1913,18.4733,281300.0],["2020-01-24",18.5074,18.5074,17.5932,17.7726,281300.0],["2020-01-27",17.4052,17.6615,17.2941,17.4308,162000.0],["2020-01-28",17.6444,17.6444,17.2514,17.4308,351900.0],["2020-01-29",17.277,17.371,16.021,17.0207,608600.0],["2020-01-30",17.0634,17.5248,16.9865,17.4137,312600.0],["2020-01-31",17.2001,17.2599,16.7814,16.8413,410200.0],["2020-02-03",17.0207,17.2001,17.0207,17.183,260200.0],["2020-02-04",17.5077,17.5334,17.1403,17.1489,236900.0],["2020-02-05",17.465,17.7982,17.3625,17.7897,254500.0],["2020-02-06",17.7982,17.9008,17.2428,17.3454,169600.0],["2020-02-07",17.1659,17.2001,16.7131,16.8413,451100.0],["2020-02-10",16.8413,17.3881,16.8071,17.3368,335500.0],["2020-02-11",17.4479,17.6957,17.3197,17.6017,319800.0],["2020-02-12",17.6872,17.7726,17.4565,17.7043,492500.0],["2020-02-13",17.5932,17.8239,17.5248,17.7384,219800.0],["2020-02-14",17.6701,17.9948,17.5505,17.5932,260100.0],["2020-02-18",17.5077,17.6615,17.183,17.2343,267500.0],["2020-02-19",17.2941,17.4137,17.1745,17.4052,215800.0],["2020-02-20",17.277,17.4821,16.9951,17.2001,292400.0],["2020-02-21",17.1318,17.1318,16.7302,16.9096,176000.0],["2020-02-24",16.32,16.4568,16.1235,16.3884,179200.0],["2020-02-25",16.3542,16.3542,15.5169,15.5339,252000.0],["2020-02-26",15.7134,15.7732,15.2605,15.2776,223000.0],["2020-02-27",14.7137,15.3887,14.6282,14.782,273200.0],["2020-02-28",14.1839,14.6709,14.0387,14.3035,516500.0],["2020-03-02",14.4915,15.5169,14.4146,15.4912,342300.0],["2020-03-03",15.4143,15.7817,14.4915,14.5599,285200.0],["2020-03-04",14.7735,15.1238,14.107,15.0725,380300.0],["2020-03-05",14.5171,14.8504,14.4659,14.7478,348500.0],["2020-03-06",14.0045,14.5342,13.6798,14.2181,504900.0],["2020-03-09",12.7313,13.3038,9.8262,12.3639,445400.0],["2020-03-10",12.8851,13.0475,11.7573,12.5263,494000.0],["2020-03-11",12.0478,12.3297,11.3898,11.5009,572000.0],["2020-03-12",10.4158,11.6718,10.3731,10.467,611800.0],["2020-03-13",11.2617,11.2617,10.3047,11.1933,866400.0],["2020-03-16",10.168,10.4841,8.9803,9.0401,489400.0],["2020-03-17",9.3904,9.5271,8.5189,9.4161,912900.0],["2020-03-18",8.7496,8.8948,7.3739,8.0404,528600.0],["2020-03-19",7.9806,8.5274,7.3739,8.2882,595600.0],["2020-03-20",8.2711,8.6983,7.6217,8.1344,835000.0],["2020-03-23",8.1771,8.4249,7.4081,7.9635,567500.0],["2020-03-24",8.5616,9.1256,8.5018,8.9376,585200.0],["2020-03-25",8.9376,9.4417,8.5445,8.8607,580200.0],["2020-03-26",8.9888,9.8604,8.835,9.7493,528700.0],["2020-03-27",9.2537,10.1594,9.0572,9.9971,659400.0],["2020-03-30",10.0401,10.0401,9.3438,9.7908,378100.0],["2020-03-31",9.6103,9.765,9.2492,9.6103,596000.0],["2020-04-01",9.0773,9.1719,8.4842,8.596,659500.0],["2020-04-02",8.4928,9.1977,8.3295,8.871,459700.0],["2020-04-03",8.7679,9.0086,8.2091,8.5874,612400.0],["2020-04-06",8.9742,9.6447,8.8882,9.5931,552300.0],["2020-04-07",10.2292,10.4785,9.5157,10.1432,660000.0],["2020-04-08",10.2464,10.659,9.9885,10.4269,555600.0],["2020-04-09",10.8481,11.4412,10.6934,11.3209,448900.0],["2020-04-13",11.2607,11.2607,10.3581,10.6504,285800.0],["2020-04-14",10.977,11.2177,10.0057,10.3839,454200.0],["2020-04-15",9.722,9.8767,9.3868,9.6103,374500.0],["2020-04-16",9.5587,9.7306,8.8108,9.1289,691100.0],["2020-04-17",9.3266,10.1862,9.1977,9.7908,480200.0],["2020-04-20",9.4727,10.0916,9.4555,9.7478,292600.0],["2020-04-21",9.3094,9.5071,9.0773,9.1805,323800.0],["2020-04-22",9.5157,9.5157,8.9828,9.1719,405200.0],["2020-04-23",8.9398,10.2894,8.9398,10.169,356400.0],["2020-04-24",10.2894,10.3581,9.7134,10.1002,360900.0],["2020-04-27",10.3581,11.1232,10.1948,10.8911,266700.0],["2020-04-28",11.381,11.467,10.9598,11.0802,268000.0],["2020-04-29",11.3982,12.3266,11.2349,11.6905,535000.0],["2020-04-30",11.2177,11.2263,10.4011,10.8137,577900.0],["2020-05-01",10.3839,10.3925,9.7908,10.1432,625800.0],["2020-05-04",9.8853,10.0916,9.679,9.9971,491900.0],["2020-05-05",10.2464,10.4269,9.5243,9.5329,562800.0],["2020-05-06",9.6361,9.7134,9.2836,9.4899,381400.0],["2020-05-07",9.6103,9.9971,9.5415,9.7048,1679300.0],["2020-05-08",10.0143,10.5644,9.9111,10.4871,290800.0],["2020-05-11",10.1346,10.1346,9.6103,9.6962,464400.0],["2020-05-12",9.7736,9.7736,9.2063,9.2664,347800.0],["2020-05-13",9.0945,9.0945,8.4928,8.6905,429100.0],["2020-05-14",8.3896,8.9742,8.063,8.9484,486700.0],["2020-05-15",8.8882,9.0,8.7077,8.8882,667400.0],["2020-05-18",9.4555,10.3065,9.4555,10.0573,434200.0],["2020-05-19",9.9025,10.0057,9.4384,9.5673,478300.0],["2020-05-20",9.6962,10.5988,9.6962,10.4183,879400.0],["2020-05-21",10.4785,10.616,10.169,10.3753,218900.0],["2020-05-22",10.3581,10.4699,10.0143,10.1948,219100.0],["2020-05-26",10.8481,11.0802,10.7879,10.9598,294400.0],["2020-05-27",11.6389,11.6647,11.106,11.6131,460100.0],["2020-05-28",11.8022,11.8022,10.659,10.7363,367400.0],["2020-05-29",10.4785,10.7277,10.2979,10.4441,413300.0],["2020-06-01",10.4699,10.8395,10.2722,10.5128,223500.0],["2020-06-02",10.7363,10.8395,10.3065,10.4785,234600.0],["2020-06-03",10.8481,11.4928,10.7707,11.2951,241100.0],["2020-06-04",11.2005,11.6647,10.9684,11.553,283300.0],["2020-06-05",12.679,12.7478,12.1289,12.3954,607700.0],["2020-06-08",12.7736,12.9799,12.5931,12.8595,1546500.0],["2020-06-09",12.361,12.5243,11.914,12.1633,388100.0],["2020-06-10",12.1031,12.1031,11.467,11.5014,337300.0],["2020-06-11",10.5472,10.7965,10.3151,10.3409,417800.0],["2020-06-12",10.9512,10.9684,10.3151,10.7621,400900.0],["2020-06-15",10.1862,10.8051,10.1088,10.6762,706400.0],["2020-06-16",11.2177,11.3553,10.8137,11.0802,273000.0],["2020-06-17",11.106,11.1232,10.659,10.6848,246000.0],["2020-06-18",10.4097,10.9169,10.4097,10.7363,423200.0],["2020-06-19",10.9426,10.9942,10.5988,10.702,741100.0],["2020-06-22",10.5043,10.7879,10.298,10.7707,363400.0],["2020-06-23",10.8739,11.1404,10.7277,10.8223,485500.0],["2020-06-24",10.7192,10.7277,10.1432,10.4011,547000.0],["2020-06-25",10.255,10.7621,10.1948,10.7363,412600.0],["2020-06-26",10.4699,10.6504,10.1948,10.4011,771100.0],["2020-06-29",10.6518,11.4473,10.5654,11.2484,694700.0],["2020-06-30",11.1014,11.6288,11.0236,11.5597,409300.0],["2020-07-01",11.6375,11.7326,11.0841,11.1965,402600.0],["2020-07-02",11.6461,11.8536,11.1619,11.2052,251700.0],["2020-07-06",11.6202,11.8104,11.2571,11.4127,167700.0],["2020-07-07",11.1965,11.2916,10.9544,11.0323,298900.0],["2020-07-08",10.9544,11.1533,10.6691,10.9631,321100.0],["2020-07-09",10.868,11.0409,10.574,10.6518,251100.0],["2020-07-10",10.6691,11.2398,10.6691,11.1706,398000.0],["2020-07-13",11.4213,11.43,10.8593,11.1187,503000.0],["2020-07-14",11.0496,11.2398,10.8939,10.9977,347000.0],["2020-07-15",11.4732,11.9574,11.3954,11.819,304000.0],["2020-07-16",11.6461,11.8709,11.4818,11.577,253200.0],["2020-07-17",11.5251,11.6115,11.2225,11.2311,255900.0],["2020-07-20",11.1101,11.3349,11.0063,11.1101,190300.0],["2020-07-21",11.2743,11.8796,11.2743,11.845,219200.0],["2020-07-22",11.6461,11.819,11.5683,11.7758,183600.0],["2020-07-23",11.6634,12.5367,11.6634,12.407,252200.0],["2020-07-24",12.234,12.381,12.0352,12.1822,747400.0],["2020-07-27",12.0784,12.3205,11.6375,11.7585,398000.0],["2020-07-28",11.577,11.7845,11.4473,11.5251,309600.0],["2020-07-29",11.6375,11.845,11.5164,11.8277,239900.0],["2020-07-30",11.4905,11.6721,11.283,11.5683,196600.0],["2020-07-31",11.4905,11.5078,11.0323,11.3089,243200.0],["2020-08-03",11.3954,11.3954,11.1274,11.2571,130900.0],["2020-08-04",11.2052,11.3003,11.0495,11.2398,146600.0],["2020-08-05",11.4818,11.6029,11.283,11.43,199400.0],["2020-08-06",11.5078,11.5078,11.2138,11.3262,133700.0],["2020-08-07",11.1792,11.8969,11.1533,11.8882,370300.0],["2020-08-10",12.0784,12.26,11.8969,11.9055,343400.0],["2020-08-11",12.3205,12.5453,11.9747,11.9747,429200.0],["2020-08-12",12.3032,12.4329,11.6288,11.7412,347100.0],["2020-08-13",11.6029,11.7153,11.43,11.5683,541800.0],["2020-08-14",11.3781,11.9574,11.3176,11.9055,417300.0],["2020-08-17",11.9228,11.9228,11.3435,11.4646,371900.0],["2020-08-18",11.404,11.404,10.9285,11.0841,344300.0],["2020-08-19",11.1101,11.3435,11.0323,11.2225,354000.0],["2020-08-20",11.0496,11.1274,10.9199,11.0668,145700.0],["2020-08-21",10.8766,11.1447,10.8766,10.9544,216000.0],["2020-08-24",11.1533,11.551,10.9112,11.4818,275900.0],["2020-08-25",11.7326,11.7672,11.3781,11.5164,156400.0],["2020-08-26",11.4646,11.5597,11.2311,11.2571,151400.0],["2020-08-27",11.3608,11.7066,11.3608,11.4127,120400.0],["2020-08-28",11.6115,11.6115,11.3349,11.4559,97900.0],["2020-08-31",11.3435,11.3954,11.0841,11.1014,286200.0],["2020-09-01",10.989,11.4991,10.9112,11.3954,357800.0],["2020-09-02",11.3262,11.4473,11.2398,11.3608,157000.0],["2020-09-03",11.4646,11.8709,11.3867,11.5078,250400.0],["2020-09-04",11.8796,11.8796,11.4905,11.8017,202600.0],["2020-09-08",11.5942,11.5942,11.1965,11.3349,237000.0],["2020-09-09",11.4559,11.4559,11.1447,11.2743,163700.0],["2020-09-10",11.3435,11.4991,11.1965,11.2225,247700.0],["2020-09-11",11.1879,11.2398,10.989,11.0841,198400.0],["2020-09-14",11.2311,11.5337,11.0928,11.3867,168700.0],["2020-09-15",11.404,11.4991,11.1014,11.1619,115100.0],["2020-09-16",11.2743,11.4646,11.0495,11.2484,222500.0],["2020-09-17",10.989,11.3695,10.989,11.2916,228100.0],["2020-09-18",11.3522,11.6115,11.1965,11.577,770300.0],["2020-09-21",11.2484,11.3349,10.6605,10.8248,296100.0],["2020-09-22",10.9285,11.0495,10.6172,10.6864,188700.0],["2020-09-23",10.8161,11.0841,10.4616,10.4789,221700.0],["2020-09-24",10.5567,10.842,10.3492,10.5654,251900.0],["2020-09-25",10.4616,10.6259,10.427,10.5913,216600.0],["2020-09-28",10.7642,11.1274,10.7642,10.9717,164000.0],["2020-09-29",10.9804,10.9804,10.5544,10.8326,156800.0],["2020-09-30",10.8326,11.1456,10.7283,10.8326,201600.0],["2020-10-01",10.9196,11.0152,10.6414,10.9457,192300.0],["2020-10-02",10.6761,11.363,10.6761,11.2934,152600.0],["2020-10-05",11.5195,11.8846,11.5021,11.8672,155700.0],["2020-10-06",12.1106,12.3801,11.7107,11.7281,245600.0],["2020-10-07",11.9194,12.128,11.5803,11.9628,264300.0],["2020-10-08",12.1541,12.4062,11.9107,12.3628,155100.0],["2020-10-09",12.5193,12.5714,12.0846,12.1193,206700.0],["2020-10-12",12.0846,12.2932,12.0846,12.2758,111600.0],["2020-10-13",12.241,12.3888,11.9976,12.241,240000.0],["2020-10-14",12.1019,12.3106,12.0759,12.1802,196800.0],["2020-10-15",12.128,12.5888,11.9194,12.4932,181800.0],["2020-10-16",12.5106,12.5453,12.1715,12.2324,106900.0],["2020-10-19",12.3106,12.441,12.0063,12.2324,128200.0],["2020-10-20",12.4062,12.8235,12.3367,12.7801,141900.0],["2020-10-21",12.8844,13.0409,12.7105,12.9974,127000.0],["2020-10-22",13.0583,13.6147,12.9887,13.5538,192300.0],["2020-10-23",14.2146,14.6667,13.0148,13.0583,190000.0],["2020-10-26",12.8148,13.0235,12.554,13.0235,137600.0],["2020-10-27",13.0322,13.0322,12.3541,12.3888,178900.0],["2020-10-28",12.1541,12.4584,12.1541,12.2324,163900.0],["2020-10-29",12.1628,12.5627,11.9715,12.4236,268400.0],["2020-10-30",12.554,12.6584,12.3541,12.5106,144800.0],["2020-11-02",12.7627,13.1539,12.6149,13.0496,204500.0],["2020-11-03",13.38,13.7712,13.2843,13.606,176600.0],["2020-11-04",13.0496,13.0496,12.5193,12.641,136900.0],["2020-11-05",12.6584,13.2322,12.6584,13.1539,100800.0],["2020-11-06",13.3626,13.3626,12.867,12.9018,109000.0],["2020-11-09",14.3015,16.6315,14.0059,14.7449,318400.0],["2020-11-10",14.997,15.2057,14.571,14.9709,304400.0],["2020-11-11",15.0579,15.0579,14.2754,14.4667,136100.0],["2020-11-12",14.1798,14.2493,13.8668,14.1624,216200.0],["2020-11-13",14.3798,14.6406,14.0929,14.4493,168700.0],["2020-11-16",15.1187,15.4926,14.8927,15.4317,238200.0],["2020-11-17",15.1709,15.3448,14.9449,15.2318,225300.0],["2020-11-18",15.3535,15.5013,14.7797,14.7797,138800.0],["2020-11-19",14.7188,14.8145,14.4232,14.7536,113500.0],["2020-11-20",14.4928,14.5971,14.3015,14.5276,204800.0],["2020-11-23",14.884,14.9622,14.6493,14.7449,173400.0],["2020-11-24",15.1448,16.0055,14.9883,15.849,212200.0],["2020-11-25",15.5795,15.849,15.2839,15.4404,137800.0],["2020-11-27",15.3274,15.5187,14.8145,15.2057,130500.0],["2020-11-30",15.0579,15.0579,14.458,14.5623,254100.0],["2020-12-01",15.0579,15.1014,14.6753,14.9101,143300.0],["2020-12-02",14.9362,15.3361,14.9362,15.2318,110700.0],["2020-12-03",15.3013,15.3448,14.997,15.1274,129200.0],["2020-12-04",15.3448,15.736,15.31,15.7012,119700.0],["2020-12-07",15.5969,15.7099,15.4578,15.5447,164300.0],["2020-12-08",15.3622,15.5708,15.3187,15.4665,113900.0],["2020-12-09",15.6752,15.7099,15.3274,15.536,145400.0],["2020-12-10",15.3013,15.5621,15.197,15.5187,101200.0],["2020-12-11",15.2144,15.3187,15.0405,15.1187,187000.0],["2020-12-14",15.4578,15.7447,15.3882,15.4317,317200.0],["2020-12-15",15.6752,15.6752,15.2491,15.536,283200.0],["2020-12-16",15.6404,15.6752,15.4056,15.4491,146900.0],["2020-12-17",15.4752,15.4752,15.197,15.3796,195900.0],["2020-12-18",15.51,15.7534,15.2057,15.3187,643100.0],["2020-12-21",15.2231,15.4491,14.9101,15.1796,137800.0],["2020-12-22",15.1448,15.3709,14.8753,14.884,101300.0],["2020-12-23",15.0318,15.5447,15.0318,15.4491,190600.0],["2020-12-24",15.4317,15.51,15.1014,15.4491,63500.0],["2020-12-28",15.536,15.9794,15.4665,15.7534,176900.0],["2020-12-29",15.7882,15.9794,15.4056,15.6056,156900.0],["2020-12-30",15.6405,15.9285,15.5009,15.7714,110500.0],["2020-12-31",15.7278,16.2427,15.6841,16.1816,105900.0],["2021-01-04",16.234,16.6093,15.4136,15.431,372100.0],["2021-01-05",15.5445,15.9896,15.5445,15.7889,204900.0],["2021-01-06",16.3649,17.805,16.33,17.5258,533200.0],["2021-01-07",17.7614,17.805,17.133,17.1854,235900.0],["2021-01-08",17.2726,17.2726,16.4435,16.8013,165500.0],["2021-01-11",16.4784,16.9323,16.2166,16.7752,189500.0],["2021-01-12",16.9933,18.032,16.8973,17.84,269000.0],["2021-01-13",17.5956,17.7963,17.2726,17.4996,194200.0],["2021-01-14",17.6305,18.0843,17.4559,17.936,219800.0],["2021-01-15",17.3948,17.8138,17.3075,17.5607,151600.0],["2021-01-19",17.805,17.8138,17.3512,17.6043,164700.0],["2021-01-20",17.4559,17.6479,17.1941,17.3425,199400.0],["2021-01-21",17.3337,17.3337,16.5831,16.749,202700.0],["2021-01-22",16.5133,16.8101,16.2427,16.7053,215200.0],["2021-01-25",16.3911,16.7228,15.1517,15.9023,345300.0],["2021-01-26",16.0856,16.0856,15.1256,15.1954,226700.0],["2021-01-27",14.7677,14.7677,13.9647,14.3837,429300.0],["2021-01-28",14.759,15.5794,14.6106,15.466,350000.0],["2021-01-29",15.3612,15.3612,14.6193,14.9946,270900.0],["2021-02-01",15.0994,15.562,14.8201,15.4921,223600.0],["2021-02-02",15.7714,15.8587,15.4049,15.7365,148900.0],["2021-02-03",15.5969,15.658,15.1605,15.466,270800.0],["2021-02-04",15.5445,16.2864,15.5445,16.0158,278100.0],["2021-02-05",16.2078,16.2951,15.5881,15.8849,200400.0],["2021-02-08",16.0158,16.234,15.9547,16.1991,126100.0],["2021-02-09",16.1031,16.3998,15.8151,16.3475,99400.0],["2021-02-10",16.4086,16.5395,16.0507,16.3387,261700.0],["2021-02-11",16.3737,16.7228,15.9634,16.2253,218700.0],["2021-02-12",16.0595,16.2777,15.8674,16.2253,203100.0],["2021-02-16",16.2777,16.4784,16.1293,16.234,170200.0],["2021-02-17",16.0769,16.4697,16.0769,16.3737,118700.0],["2021-02-18",16.2515,16.522,16.1206,16.2078,136500.0],["2021-02-19",16.2864,16.4609,16.2515,16.4609,120400.0],["2021-02-22",16.3649,16.8712,16.3649,16.749,184600.0],["2021-02-23",16.8973,17.1941,16.714,16.9672,208700.0],["2021-02-24",16.9672,17.6305,16.9672,17.3163,220800.0],["2021-02-25",17.4996,17.4996,16.7577,16.9759,246600.0],["2021-02-26",16.8973,17.2203,16.3737,16.8537,316100.0],["2021-03-01",17.1068,17.7003,17.1068,17.517,176800.0],["2021-03-02",17.3337,17.4908,17.133,17.2203,180000.0],["2021-03-03",17.325,18.0494,17.325,17.4734,247200.0],["2021-03-04",17.3599,17.8923,16.8101,17.1766,300700.0],["2021-03-05",17.6218,17.6218,16.9584,17.5781,279300.0],["2021-03-08",17.8749,19.027,17.8749,18.8175,288200.0],["2021-03-09",18.6604,19.1492,17.8574,18.8088,357100.0],["2021-03-10",18.8088,19.6816,18.7302,19.3935,298900.0],["2021-03-11",19.2888,19.6903,19.2801,19.5332,311000.0],["2021-03-12",19.9609,20.2838,19.4895,19.8299,303600.0],["2021-03-15",19.7252,19.8299,19.0968,19.4197,173400.0],["2021-03-16",19.3935,19.6379,18.9484,19.4459,208900.0],["2021-03-17",19.5943,20.0219,19.2452,19.5681,279900.0],["2021-03-18",19.8299,20.4671,19.6379,19.891,290600.0],["2021-03-19",19.6903,20.2401,19.2015,20.0132,842400.0],["2021-03-22",19.6903,19.9434,18.4509,18.6778,321200.0],["2021-03-23",18.4073,18.6778,18.1367,18.3898,283200.0],["2021-03-24",18.5382,19.2015,18.3549,18.3636,323400.0],["2021-03-25",18.2938,18.8349,18.2065,18.6255,302100.0],["2021-03-26",19.1055,19.7514,18.8699,19.6292,318900.0],["2021-03-29",19.3499,19.6903,18.8,18.9746,256500.0],["2021-03-30",19.1323,19.7893,19.1323,19.5528,307800.0],["2021-03-31",19.544,20.1485,19.4126,19.8156,387400.0],["2021-04-01",19.7192,20.2448,19.6667,20.2098,217000.0],["2021-04-05",20.6478,20.788,20.3061,20.6478,348000.0],["2021-04-06",20.4813,20.7967,20.1222,20.2361,182600.0],["2021-04-07",20.4288,20.4288,19.8419,20.0258,168900.0],["2021-04-08",20.0609,20.5251,19.6141,20.4901,181400.0],["2021-04-09",20.5514,20.7617,20.2361,20.569,200400.0],["2021-04-12",20.6215,21.0595,20.5777,20.7529,179400.0],["2021-04-13",20.7442,20.788,20.1835,20.2799,269500.0],["2021-04-14",20.4113,20.5689,20.3149,20.4375,309000.0],["2021-04-15",20.5777,20.5777,19.9645,20.4901,268100.0],["2021-04-16",20.8055,20.823,20.4113,20.7266,134900.0],["2021-04-19",20.7266,20.9194,20.4463,20.6303,212200.0],["2021-04-20",20.5252,20.5252,19.5528,19.6929,214300.0],["2021-04-21",20.5865,21.3136,20.1485,21.1997,347900.0],["2021-04-22",21.2435,21.2435,20.0083,20.0171,339100.0],["2021-04-23",20.0871,21.3749,20.0871,21.1822,429600.0],["2021-04-26",21.2435,21.8041,20.8142,20.8931,180300.0],["2021-04-27",20.8843,20.9281,20.5164,20.9106,206900.0],["2021-04-28",21.1734,21.1734,20.639,20.7266,136700.0],["2021-04-29",21.0245,21.3574,20.8318,20.9632,185400.0],["2021-04-30",20.7792,21.1559,20.6916,20.7529,286900.0],["2021-05-03",20.8142,21.0245,20.5865,20.9632,458900.0],["2021-05-04",20.7529,21.0245,20.4989,20.9369,202600.0],["2021-05-05",20.9369,21.3048,20.5602,21.2522,351100.0],["2021-05-06",21.3836,21.7341,21.0683,21.7253,238100.0],["2021-05-07",21.4362,21.6815,21.3311,21.4187,296200.0],["2021-05-10",21.4625,21.699,20.9544,21.0245,260500.0],["2021-05-11",20.8318,21.0595,20.6128,20.8756,157000.0],["2021-05-12",20.9982,21.2785,20.7266,20.7617,307200.0],["2021-05-13",20.7529,21.699,20.7529,21.5851,341100.0],["2021-05-14",21.7866,21.9881,21.5939,21.9355,213200.0],["2021-05-17",21.6815,22.0407,21.4975,22.0231,190600.0],["2021-05-18",21.9618,22.356,21.7078,21.7165,178000.0],["2021-05-19",21.4099,21.9793,20.9369,21.8567,323800.0],["2021-05-20",21.7691,21.8742,21.445,21.8742,176600.0],["2021-05-21",22.1107,22.1458,21.6903,21.9268,170600.0],["2021-05-24",21.9706,21.9706,21.5413,21.6465,138200.0],["2021-05-25",21.699,21.8655,20.7354,20.7442,286900.0],["2021-05-26",20.7179,21.077,20.5952,20.9807,337400.0],["2021-05-27",21.2873,21.4274,20.9982,21.1909,296200.0],["2021-05-28",21.1559,21.3661,20.7266,21.1121,235500.0],["2021-06-01",21.6289,21.7165,21.0858,21.3136,263500.0],["2021-06-02",21.0332,21.2347,20.7617,20.8756,223800.0],["2021-06-03",20.788,21.0858,20.5602,21.0508,183600.0],["2021-06-04",20.9194,21.1646,20.7442,21.1384,181900.0],["2021-06-07",21.2522,21.5238,21.1121,21.3048,312300.0],["2021-06-08",21.1997,21.7165,20.9982,21.6114,286500.0],["2021-06-09",21.5151,21.5501,21.1909,21.4099,256600.0],["2021-06-10",21.6377,21.6377,21.1033,21.1296,260400.0],["2021-06-11",21.1471,21.3223,20.9982,21.1208,164100.0],["2021-06-14",21.1296,21.226,20.5777,20.7529,188000.0],["2021-06-15",20.8055,21.226,20.6566,21.0245,159200.0],["2021-06-16",20.9632,21.4537,20.6215,21.2522,198500.0],["2021-06-17",21.3574,21.3574,19.9645,20.0171,298000.0],["2021-06-18",19.6053,19.798,18.922,18.9308,745700.0],["2021-06-21",19.1586,20.2711,18.9571,20.2185,478200.0],["2021-06-22",20.1923,20.2536,19.7104,19.8944,198600.0],["2021-06-23",19.9119,20.0083,19.5791,19.8156,243700.0],["2021-06-24",19.9557,20.166,19.728,20.1397,150400.0],["2021-06-25",20.2185,20.4375,20.0433,20.3499,391000.0],["2021-06-28",20.1747,20.3587,19.3776,19.6229,226200.0],["2021-06-29",19.7811,20.0185,19.4998,19.5789,115900.0],["2021-06-30",19.5877,19.658,19.3767,19.447,139400.0],["2021-07-01",19.5525,19.6844,19.2976,19.6141,148700.0],["2021-07-02",19.6141,19.6141,19.2096,19.2624,102200.0],["2021-07-06",19.3503,19.3503,18.4887,18.6734,145900.0],["2021-07-07",18.4624,18.814,18.3393,18.5151,272600.0],["2021-07-08",18.1986,18.4448,17.9261,18.2601,369100.0],["2021-07-09",18.7789,19.1657,18.6734,19.0954,168300.0],["2021-07-12",18.7173,19.2096,18.7173,19.2009,206800.0],["2021-07-13",19.0602,19.1305,18.6646,18.7173,178700.0],["2021-07-14",18.7789,19.025,18.3744,18.4448,257300.0],["2021-07-15",18.2953,18.8931,18.2953,18.7613,197800.0],["2021-07-16",18.9899,19.1393,18.2953,18.3041,144800.0],["2021-07-19",17.7063,17.9437,17.3898,17.6184,191300.0],["2021-07-20",17.7063,18.6997,17.6359,18.014,232000.0],["2021-07-21",19.1745,19.8338,18.9019,19.5173,300100.0],["2021-07-22",19.5877,19.5877,18.8052,19.0426,214600.0],["2021-07-23",19.2272,19.5789,19.1129,19.2624,189100.0],["2021-07-26",19.3767,19.7811,19.1657,19.4031,167000.0],["2021-07-27",19.1129,19.4382,19.0162,19.4206,202500.0],["2021-07-28",19.6316,19.6316,19.0426,19.5261,176000.0],["2021-07-29",20.2119,20.8361,20.0185,20.4756,314700.0],["2021-07-30",20.335,20.9592,20.2822,20.3086,193400.0],["2021-08-02",20.3438,20.8625,20.0009,20.0624,223500.0],["2021-08-03",20.124,20.5548,19.7723,20.4844,309800.0],["2021-08-04",20.0976,20.5196,20.0976,20.1416,127100.0],["2021-08-05",20.3438,20.5284,20.1767,20.502,99800.0],["2021-08-06",20.8097,21.3724,20.6515,21.0823,162000.0],["2021-08-09",20.9328,21.2757,20.7218,20.8713,90400.0],["2021-08-10",20.8888,21.39,20.8625,21.0471,121100.0],["2021-08-11",21.1965,21.513,20.8449,21.4515,159900.0],["2021-08-12",21.5482,21.5482,20.9855,21.2669,170700.0],["2021-08-13",21.2757,21.4339,20.9768,21.1086,83900.0],["2021-08-16",20.9768,21.1086,20.8097,20.9768,90900.0],["2021-08-17",20.7658,21.0559,20.4493,20.6954,112700.0],["2021-08-18",20.669,20.8976,20.3877,20.4405,122300.0],["2021-08-19",20.0976,20.4493,20.0448,20.2207,192300.0],["2021-08-20",20.1767,20.6339,20.1767,20.5811,134600.0],["2021-08-23",20.8713,20.8713,20.4405,20.6603,129000.0],["2021-08-24",20.6515,20.8185,20.5284,20.713,109900.0],["2021-08-25",20.7394,20.968,20.6075,20.6251,140200.0],["2021-08-26",20.6866,20.7658,20.3526,20.3526,190000.0],["2021-08-27",20.4668,21.1438,20.4668,21.091,191400.0],["2021-08-30",21.2493,21.2493,20.7833,20.7833,171300.0],["2021-08-31",20.8097,21.0735,20.7833,20.9328,233800.0],["2021-09-01",20.9416,21.0823,20.7921,20.9504,150100.0],["2021-09-02",21.0471,21.1878,20.8449,21.0119,189400.0],["2021-09-03",20.9592,21.091,20.7745,20.9328,152500.0],["2021-09-07",20.9328,21.0383,20.4756,20.4932,158600.0],["2021-09-08",20.3174,20.5108,20.2383,20.3526,248300.0],["2021-09-09",20.2822,20.5284,20.2295,20.2822,336000.0],["2021-09-10",20.4756,20.5899,19.9921,20.0536,200700.0],["2021-09-13",20.2383,20.3965,19.9042,20.3877,242000.0],["2021-09-14",20.4229,20.4932,19.658,19.8163,217700.0],["2021-09-15",19.7723,20.3174,19.7723,20.1767,234600.0],["2021-09-16",20.2734,20.4053,19.9218,20.0009,230100.0],["2021-09-17",20.0009,20.8361,20.0009,20.8361,988600.0],["2021-09-20",20.2383,20.5284,19.8163,20.3613,331200.0],["2021-09-21",20.6075,20.6075,20.124,20.124,199100.0],["2021-09-22",20.4229,20.6866,20.3525,20.4229,237700.0],["2021-09-23",20.6954,21.2581,20.6954,21.0647,190000.0],["2021-09-24",21.0471,21.5658,20.9064,21.2053,156400.0],["2021-09-27",21.4867,22.4274,21.2933,22.1197,165600.0],["2021-09-28",22.3307,22.6384,22.19,22.401,318000.0],["2021-09-29",22.6483,22.8603,22.4805,22.666,252500.0],["2021-09-30",22.8868,22.8868,22.2773,22.2773,326200.0],["2021-10-01",22.295,22.931,22.1448,22.7278,451600.0],["2021-10-04",22.7632,23.0635,22.6042,22.984,176600.0],["2021-10-05",23.1342,23.2755,22.6837,22.7013,317300.0],["2021-10-06",22.4805,22.931,22.4187,22.7632,256400.0],["2021-10-07",22.9398,23.1695,22.931,23.0988,99400.0],["2021-10-08",22.9752,23.2048,22.719,23.0988,66800.0],["2021-10-11",23.2401,23.4256,22.9752,22.9752,87600.0],["2021-10-12",22.9752,23.249,22.8868,23.1518,177200.0],["2021-10-13",23.1253,23.1253,22.6748,22.7632,147800.0],["2021-10-14",23.0193,23.0193,22.666,22.8692,149000.0],["2021-10-15",23.3285,23.3285,22.5777,22.5777,207900.0],["2021-10-18",22.5688,22.8073,22.4098,22.4275,116200.0],["2021-10-19",22.666,22.666,22.2508,22.4452,149000.0],["2021-10-20",21.818,22.3303,19.6362,22.0035,242300.0],["2021-10-21",22.613,23.3726,22.295,23.1165,275000.0],["2021-10-22",23.0017,23.5228,22.8603,23.4698,212600.0],["2021-10-25",23.5405,24.1588,23.5228,24.1058,172300.0],["2021-10-26",24.1058,24.15,23.6376,23.7436,158700.0],["2021-10-27",23.5846,23.6376,22.4982,22.56,190600.0],["2021-10-28",22.6042,22.9928,22.5423,22.8427,127600.0],["2021-10-29",22.9222,22.9663,22.7102,22.878,160800.0],["2021-11-01",23.1783,23.3726,22.825,23.355,200500.0],["2021-11-02",23.3108,23.514,22.8868,23.1518,156300.0],["2021-11-03",23.0281,23.8408,22.984,23.6906,161800.0],["2021-11-04",23.673,23.7348,23.2931,23.7171,222600.0],["2021-11-05",24.0351,24.4945,23.938,24.1411,135700.0],["2021-11-08",24.3531,24.4415,23.8496,23.9203,152000.0],["2021-11-09",24.1235,24.1676,23.6641,23.8585,155600.0],["2021-11-10",23.9115,24.1146,23.8231,23.885,170600.0],["2021-11-11",23.938,24.0881,23.7436,23.7878,166300.0],["2021-11-12",23.7525,23.885,23.6111,23.8408,238500.0],["2021-11-15",24.0528,24.0793,23.7878,23.8585,257300.0],["2021-11-16",23.8496,24.0351,23.7701,23.8231,201800.0],["2021-11-17",23.673,23.7348,23.3638,23.62,270900.0],["2021-11-18",23.7436,23.9026,23.2225,23.7436,230800.0],["2021-11-19",23.4345,23.7083,23.249,23.4963,165400.0],["2021-11-22",23.7525,24.2295,23.726,23.8408,229900.0],["2021-11-23",23.9468,24.362,23.9468,24.0881,168200.0],["2021-11-24",24.044,24.1588,23.9556,23.9821,88100.0],["2021-11-26",23.0016,23.2048,21.765,21.9152,265700.0],["2021-11-29",22.4717,22.6218,21.5,21.6325,270000.0],["2021-11-30",21.2527,21.6148,21.0848,21.288,481700.0],["2021-12-01",22.03,22.1448,21.0407,21.0583,272600.0],["2021-12-02",21.2703,22.0565,21.0407,21.8092,315400.0],["2021-12-03",22.0035,22.0035,21.4382,21.6502,295600.0],["2021-12-06",22.0477,22.1978,21.7562,21.8975,262200.0],["2021-12-07",22.1625,22.3657,21.9152,22.1007,218700.0],["2021-12-08",22.03,22.2685,21.924,22.1448,153100.0],["2021-12-09",21.8887,21.8887,21.5353,21.6502,150000.0],["2021-12-10",21.7915,21.9328,21.4205,21.7208,141000.0],["2021-12-13",21.5442,21.5442,21.1732,21.3233,196000.0],["2021-12-14",21.341,21.9152,21.341,21.6237,167800.0],["2021-12-15",21.659,22.0565,21.4382,21.5618,637000.0],["2021-12-16",21.8092,22.3568,21.7738,21.9593,312700.0],["2021-12-17",21.8003,22.4982,21.3145,22.3568,1850200.0],["2021-12-20",22.454,22.454,21.3057,21.606,441700.0],["2021-12-21",21.8268,22.772,21.8268,22.7102,255900.0],["2021-12-22",22.7455,23.1872,22.6837,23.0988,142600.0],["2021-12-23",23.1253,23.4521,23.1253,23.1606,86700.0],["2021-12-27",23.2755,23.6641,23.0635,23.6465,139500.0],["2021-12-28",23.5316,23.8585,23.4345,23.6553,117300.0],["2021-12-29",23.7083,24.044,23.6023,23.8673,130700.0],["2021-12-30",23.8318,24.1246,23.7786,23.8229,187200.0],["2021-12-31",23.6987,23.9205,23.4858,23.5656,182000.0],["2022-01-03",23.8673,24.444,23.8496,24.2843,226100.0],["2022-01-04",24.8167,25.1805,24.5594,24.7634,168000.0],["2022-01-05",24.9409,25.349,24.8167,24.861,145500.0],["2022-01-06",25.1361,25.8814,25.0917,25.8015,211000.0],["2022-01-07",25.7927,26.2274,25.5354,26.0855,366900.0],["2022-01-10",26.2452,26.2984,25.908,26.2363,308000.0],["2022-01-11",26.3871,26.6444,25.8814,26.2185,180900.0],["2022-01-12",26.2452,26.3694,25.8459,25.8636,334100.0],["2022-01-13",26.05,26.8929,26.05,26.5823,195000.0],["2022-01-14",26.1032,27.1058,26.1032,27.0969,179000.0],["2022-01-18",26.9461,27.443,26.7332,26.7953,180800.0],["2022-01-19",25.278,26.8041,24.5771,25.6152,252800.0],["2022-01-20",25.5531,25.8814,24.5061,24.6126,309300.0],["2022-01-21",24.4973,24.7901,23.9827,23.9915,368900.0],["2022-01-24",23.6632,24.8255,23.468,24.6925,316400.0],["2022-01-25",24.444,25.003,24.0181,24.6481,206700.0],["2022-01-26",24.8433,25.2426,23.9915,24.3642,234800.0],["2022-01-27",25.2159,25.4555,24.2488,24.3908,244100.0],["2022-01-28",24.2932,24.7634,23.956,24.7634,176800.0],["2022-01-31",24.444,24.7457,23.7786,24.5505,287800.0],["2022-02-01",24.4351,24.8788,24.0536,24.5949,407500.0],["2022-02-02",24.4973,24.6392,23.885,24.2045,310400.0],["2022-02-03",24.1778,24.3819,23.6721,23.7431,218800.0],["2022-02-04",23.8673,24.4174,23.5923,24.2311,259400.0],["2022-02-07",24.2488,24.7457,24.1512,24.5682,388800.0],["2022-02-08",24.7723,25.4378,24.6658,25.3756,291300.0],["2022-02-09",25.3668,25.3668,24.6215,24.7368,214000.0],["2022-02-10",24.515,24.9853,24.515,24.8344,274400.0],["2022-02-11",24.8344,25.278,24.6215,24.861,257900.0],["2022-02-14",25.0385,25.2159,24.5327,24.5949,331800.0],["2022-02-15",24.8256,25.4999,24.8256,25.2159,174700.0],["2022-02-16",25.0829,25.3135,25.0207,25.1361,155000.0],["2022-02-17",24.8699,25.0917,24.5682,24.5949,208000.0],["2022-02-18",24.4706,24.8078,24.2666,24.6481,140400.0],["2022-02-22",24.515,24.8078,24.4085,24.7457,231600.0],["2022-02-23",25.0651,25.1183,24.2755,24.3198,140300.0],["2022-02-24",23.4858,24.1069,23.3704,24.0004,324800.0],["2022-02-25",24.1069,24.8522,24.0891,24.7812,184300.0],["2022-02-28",24.373,25.0917,24.373,25.003,276800.0],["2022-03-01",24.7457,24.9054,23.539,23.8673,450300.0],["2022-03-02",24.1335,24.9409,24.1335,24.7546,352200.0],["2022-03-03",24.8699,24.8699,24.5682,24.8167,191300.0],["2022-03-04",24.3553,24.4884,23.7342,23.8407,289600.0],["2022-03-07",23.8229,24.2045,23.3172,23.3438,306500.0],["2022-03-08",23.5568,23.9117,23.1841,23.2551,242000.0],["2022-03-09",24.0004,24.2577,23.7076,23.7342,156600.0],["2022-03-10",23.3882,23.6987,23.264,23.5301,136100.0],["2022-03-11",23.7963,24.1601,23.7963,24.0802,174700.0],["2022-03-14",24.4618,24.6037,24.0448,24.2577,163300.0],["2022-03-15",24.4795,24.6037,23.6632,24.0625,179200.0],["2022-03-16",24.2222,24.8433,24.2133,24.7634,176900.0],["2022-03-17",24.4263,24.7191,24.2311,24.4706,161700.0],["2022-03-18",24.4973,24.5505,23.8496,24.5416,419700.0],["2022-03-21",24.7546,24.8433,24.1512,24.4529,134700.0],["2022-03-22",24.7723,24.9409,24.4174,24.5061,157300.0],["2022-03-23",24.2577,24.2932,23.4769,23.5568,174300.0],["2022-03-24",23.9028,23.9028,23.5035,23.8052,102500.0],["2022-03-25",23.9472,24.4352,23.7963,24.3287,285200.0],["2022-03-28",24.1512,24.1512,23.6544,23.9826,191500.0],["2022-03-29",24.4263,24.586,24.1157,24.5239,187600.0],["2022-03-30",24.6666,24.6666,23.6407,23.828,215500.0],["2022-03-31",23.7121,24.1938,23.6675,23.7656,199100.0],["2022-04-01",23.8726,24.0511,23.4801,23.7478,282200.0],["2022-04-04",23.8816,24.06,23.3552,23.9708,230100.0],["2022-04-05",24.1046,24.3365,23.1768,23.2393,308600.0],["2022-04-06",23.1946,23.3998,22.9984,23.1144,350300.0],["2022-04-07",23.1768,23.2125,22.6772,22.8378,439800.0],["2022-04-08",22.9538,23.0787,22.6059,22.6951,212300.0],["2022-04-11",22.7129,23.3285,22.7129,22.9092,223800.0],["2022-04-12",23.3641,23.4712,22.7932,22.9359,235700.0],["2022-04-13",22.7486,23.2839,22.6505,23.2125,149400.0],["2022-04-14",23.2214,23.4623,22.9092,23.0073,136300.0],["2022-04-18",22.7932,23.3106,22.7843,23.1857,125800.0],["2022-04-19",23.3641,24.1314,23.3641,24.0332,221100.0],["2022-04-20",24.3008,24.7291,24.3008,24.515,207400.0],["2022-04-21",25.2732,25.3981,23.5069,23.6318,223900.0],["2022-04-22",23.9351,23.9351,23.2928,23.382,225500.0],["2022-04-25",23.1679,23.7834,22.8646,23.6942,307900.0],["2022-04-26",23.3731,23.6139,23.15,23.2571,305300.0],["2022-04-27",23.1322,23.6496,23.0608,23.5336,307100.0],["2022-04-28",23.9172,24.6042,23.8459,24.5239,274700.0],["2022-04-29",24.2919,24.4882,23.6407,23.7121,410400.0],["2022-05-02",23.7121,24.2919,23.5069,24.2919,381800.0],["2022-05-03",24.2652,24.6399,23.8013,24.5417,342000.0],["2022-05-04",24.6845,25.1127,24.3901,25.0235,266600.0],["2022-05-05",24.6577,24.9164,24.283,24.622,289600.0],["2022-05-06",24.7291,24.9164,24.0778,24.3098,383600.0],["2022-05-09",23.9797,24.2652,23.8013,23.8905,443700.0],["2022-05-10",24.0867,24.2741,22.9003,23.4534,487700.0],["2022-05-11",23.6585,24.2116,23.4266,23.5069,392500.0],["2022-05-12",23.5604,23.5783,22.9181,23.5515,506100.0],["2022-05-13",23.8726,24.5417,23.8637,24.4079,367600.0],["2022-05-16",24.2384,24.6309,23.6585,24.3544,358400.0],["2022-05-17",24.8361,25.0502,24.5417,25.0235,225800.0],["2022-05-18",24.7201,24.7469,23.944,24.1938,426500.0],["2022-05-19",24.0421,24.1581,23.4801,23.7388,635100.0],["2022-05-20",23.9172,24.1938,23.5604,24.0332,361800.0],["2022-05-23",24.4257,24.5774,24.2116,24.3187,316900.0],["2022-05-24",24.1314,24.738,23.8905,24.6488,418100.0],["2022-05-25",24.4971,25.1127,24.399,24.4525,328400.0],["2022-05-26",24.7915,25.0145,24.622,24.9164,248400.0],["2022-05-27",24.9699,25.4249,24.9699,25.3981,154800.0],["2022-05-31",25.2019,25.3892,24.9699,25.2822,374900.0],["2022-06-01",25.3892,25.4338,24.6309,25.193,261000.0],["2022-06-02",25.3,26.1564,24.9164,26.0672,596800.0],["2022-06-03",26.0761,26.1386,25.3714,25.5498,303500.0],["2022-06-06",25.7015,25.7015,25.4071,25.416,222000.0],["2022-06-07",25.2197,25.6301,25.1305,25.5498,216000.0],["2022-06-08",25.3178,25.4695,24.8986,25.0591,158200.0],["2022-06-09",25.0145,25.0948,24.2562,24.283,279300.0],["2022-06-10",23.8191,24.0867,23.2839,23.498,334400.0],["2022-06-13",22.9716,23.2749,22.6772,22.7932,275600.0],["2022-06-14",22.811,23.721,22.7218,23.5783,239900.0],["2022-06-15",23.8905,23.9529,23.0965,23.4444,267200.0],["2022-06-16",23.043,23.043,22.365,22.7129,373600.0],["2022-06-17",22.9181,23.5158,22.9181,23.3017,880400.0],["2022-06-21",23.8726,23.8726,23.3731,23.7299,367500.0],["2022-06-22",23.4534,23.837,23.4534,23.7388,212700.0],["2022-06-23",23.5693,23.6139,22.9181,22.9181,235700.0],["2022-06-24",23.0341,23.7924,23.0341,23.7656,543500.0],["2022-06-27",23.8905,24.0065,23.2214,23.2928,350100.0],["2022-06-28",23.6229,23.7834,23.3552,23.4355,299900.0],["2022-06-29",23.588,23.588,22.8792,22.8972,286000.0],["2022-06-30",22.4755,22.8613,22.2153,22.7895,338800.0],["2022-07-01",22.7446,23.1843,22.6818,23.0946,307100.0],["2022-07-05",22.6908,23.1125,22.3768,23.0497,397700.0],["2022-07-06",22.8433,23.1125,22.4306,22.7088,355900.0],["2022-07-07",23.0407,23.3099,23.0407,23.0676,147800.0],["2022-07-08",23.2561,23.3009,22.8254,23.2112,157800.0],["2022-07-11",22.942,23.2022,22.9062,23.1484,204400.0],["2022-07-12",22.8792,23.4893,22.8792,23.1394,165600.0],["2022-07-13",22.9061,22.9779,22.5921,22.7088,137500.0],["2022-07-14",22.2332,22.323,21.8833,22.296,153900.0],["2022-07-15",22.7267,23.2561,22.5742,23.1574,216200.0],["2022-07-18",23.4445,23.8752,23.4445,23.606,171500.0],["2022-07-19",23.8393,24.4942,23.7047,24.261,247600.0],["2022-07-20",24.0456,24.3866,23.9918,24.2161,356500.0],["2022-07-21",24.2699,24.7455,23.4535,24.0097,233200.0],["2022-07-22",24.2071,24.252,23.5701,23.7675,251900.0],["2022-07-25",24.0367,24.4135,24.0367,24.1892,285600.0],["2022-07-26",24.0905,24.2968,23.8123,23.8662,310000.0],["2022-07-27",24.0456,24.4404,24.0367,24.243,251900.0],["2022-07-28",24.5391,24.9787,24.3417,24.5301,205700.0],["2022-07-29",24.4494,24.7903,24.4494,24.6468,154300.0],["2022-08-01",24.3238,24.6737,24.261,24.4583,252700.0],["2022-08-02",24.5301,25.1044,24.252,24.5481,265100.0],["2022-08-03",24.898,25.6786,24.898,25.4812,433100.0],["2022-08-04",25.5709,25.6606,24.8262,24.88,257200.0],["2022-08-05",24.7903,25.1672,24.7903,24.9698,148300.0],["2022-08-08",25.23,25.5081,25.0415,25.1492,204700.0],["2022-08-09",25.0146,25.4991,24.9967,25.4902,217900.0],["2022-08-10",25.8132,26.4233,25.7145,25.9926,348400.0],["2022-08-11",26.2618,26.2707,25.9477,26.181,149100.0],["2022-08-12",26.3605,26.6835,26.1182,26.6296,152000.0],["2022-08-15",26.199,26.6117,26.1631,26.5937,154300.0],["2022-08-16",26.3964,26.7822,26.3964,26.6296,164000.0],["2022-08-17",26.3515,26.6565,26.1451,26.5399,221100.0],["2022-08-18",26.522,26.5489,26.2797,26.4771,181600.0],["2022-08-19",26.3605,26.4053,26.1451,26.2887,133700.0],["2022-08-22",25.9747,26.1272,25.5709,25.6965,217600.0],["2022-08-23",25.7862,25.9208,25.3466,25.3556,160100.0],["2022-08-24",25.3646,25.3915,25.0954,25.2569,113300.0],["2022-08-25",25.1492,25.6517,25.0326,25.6247,152200.0],["2022-08-26",25.7504,25.9388,25.0685,25.1941,173900.0],["2022-08-29",24.9159,24.9967,24.5929,24.6737,160900.0],["2022-08-30",24.7006,24.7006,24.3238,24.5122,134800.0],["2022-08-31",24.4404,24.6109,24.2789,24.4045,175900.0],["2022-09-01",24.261,24.3148,23.7047,23.8393,197300.0],["2022-09-02",24.4404,24.6647,23.911,24.0995,228700.0],["2022-09-06",24.0636,24.2161,23.274,23.5701,258300.0],["2022-09-07",23.3278,23.5611,23.0318,23.5252,301000.0],["2022-09-08",23.3996,23.9828,23.2202,23.8752,200900.0],["2022-09-09",23.938,24.4494,23.938,24.2879,176900.0],["2022-09-12",24.4584,24.7993,24.2251,24.5481,153300.0],["2022-09-13",24.0456,24.3417,23.8124,24.0097,230700.0],["2022-09-14",23.92,24.0367,23.4445,23.938,267100.0],["2022-09-15",23.8213,24.4942,23.8213,24.1892,221400.0],["2022-09-16",24.0815,24.5212,23.7406,24.5122,749600.0],["2022-09-19",24.261,25.0505,24.261,24.7544,292900.0],["2022-09-20",24.6557,24.9608,24.5301,24.6827,170200.0],["2022-09-21",24.9159,25.4543,24.6288,24.6288,248300.0],["2022-09-22",24.5391,24.5481,23.92,24.0187,180100.0],["2022-09-23",23.7854,23.7944,23.1663,23.4445,170700.0],["2022-09-26",23.265,23.7316,23.265,23.274,237200.0],["2022-09-27",23.4535,23.6329,22.9241,22.9869,283300.0],["2022-09-28",23.0407,23.2022,22.7626,22.9869,319800.0],["2022-09-29",22.7518,22.788,22.2363,22.6975,287800.0],["2022-09-30",22.788,23.1406,22.6161,22.7247,286300.0],["2022-10-03",22.9869,23.3757,22.7066,23.2311,194400.0],["2022-10-04",23.5747,24.5423,23.5747,24.5423,309700.0],["2022-10-05",24.2891,24.4699,24.0178,24.4609,192600.0],["2022-10-06",24.2981,24.488,24.1353,24.2439,185900.0],["2022-10-07",24.054,24.054,23.5928,23.6289,342900.0],["2022-10-10",23.8731,24.1173,23.6742,23.6832,177100.0],["2022-10-11",23.4843,24.063,23.43,23.8369,248900.0],["2022-10-12",23.7284,24.1534,23.5114,23.8912,188900.0],["2022-10-13",23.7284,24.8136,23.5476,24.705,285400.0],["2022-10-14",25.0125,25.2567,24.3072,24.3885,253000.0],["2022-10-17",24.687,25.0215,24.4066,24.7864,225000.0],["2022-10-18",25.2024,25.2928,24.479,24.5875,227100.0],["2022-10-19",24.3885,24.7864,24.271,24.7231,276100.0],["2022-10-20",24.7141,25.2205,23.5837,24.1444,352600.0],["2022-10-21",24.3614,24.8769,24.2529,24.7503,340500.0],["2022-10-24",24.7864,25.0306,24.6689,24.8769,167300.0],["2022-10-25",24.8407,25.1843,24.6327,25.1481,231900.0],["2022-10-26",25.3742,25.3742,24.913,24.913,229100.0],["2022-10-27",25.2114,25.5822,24.9854,25.1572,158000.0],["2022-10-28",25.3923,25.5099,24.9854,25.32,408900.0],["2022-10-31",25.1481,25.3652,24.9492,25.2114,341800.0],["2022-11-01",25.3471,25.4827,25.1301,25.329,195100.0],["2022-11-02",25.2024,25.6093,24.7955,24.9311,269900.0],["2022-11-03",24.7412,24.8136,24.3343,24.5965,165000.0],["2022-11-04",24.8497,25.0396,24.5151,25.0125,167900.0],["2022-11-07",25.2114,25.4194,25.0939,25.2386,202600.0],["2022-11-08",25.3109,25.5551,25.0939,25.329,237500.0],["2022-11-09",25.2657,25.4918,25.1572,25.3471,190100.0],["2022-11-10",25.962,26.5407,25.8806,26.3237,207300.0],["2022-11-11",26.5317,26.586,25.4104,25.5099,314700.0],["2022-11-14",25.4918,25.6003,25.1934,25.2567,237200.0],["2022-11-15",25.4194,26.0524,25.338,25.7721,431100.0],["2022-11-16",25.6545,25.7631,25.3833,25.4013,142900.0],["2022-11-17",25.1843,25.4646,25.0306,25.3019,163500.0],["2022-11-18",25.7178,25.7359,25.2295,25.2567,515300.0],["2022-11-21",25.1301,25.7088,25.0939,25.6907,201900.0],["2022-11-22",25.7721,25.9168,25.5732,25.8806,154200.0],["2022-11-23",25.9349,26.0615,25.6998,25.953,142000.0],["2022-11-25",26.1609,26.2695,25.7992,26.179,42600.0],["2022-11-28",25.9982,26.0705,25.7178,25.9077,155000.0],["2022-11-29",25.7631,26.1429,25.7631,25.8264,143100.0],["2022-11-30",25.6998,26.1971,25.2386,26.1971,243400.0],["2022-12-01",26.1248,26.2152,25.5912,25.8535,140800.0],["2022-12-02",25.6093,25.8625,25.3923,25.8535,129300.0],["2022-12-05",25.6726,25.6726,24.3885,24.6146,191000.0],["2022-12-06",24.4971,24.6508,24.1986,24.3976,207600.0],["2022-12-07",24.1806,24.5604,23.9002,24.3343,185700.0],["2022-12-08",24.488,24.5513,24.1986,24.3614,136300.0],["2022-12-09",24.2348,24.5061,24.1263,24.4609,147300.0],["2022-12-12",24.479,24.7141,24.3252,24.5423,169000.0],["2022-12-13",24.9221,25.0306,24.2077,24.2891,371700.0],["2022-12-14",24.1806,24.4609,23.9002,24.054,233800.0],["2022-12-15",23.7827,23.7827,23.2853,23.5114,301900.0],["2022-12-16",23.213,23.5114,23.0773,23.439,1300400.0],["2022-12-19",23.4571,23.8731,23.4571,23.8641,254300.0],["2022-12-20",23.9093,24.2619,23.7013,23.8279,376800.0],["2022-12-21",23.9726,24.3885,23.9454,24.1896,208500.0],["2022-12-22",24.1173,24.3433,23.8369,24.3252,175500.0],["2022-12-23",24.1896,24.6417,24.1896,24.5965,88300.0],["2022-12-27",24.6417,24.8949,24.4699,24.6689,95500.0],["2022-12-28",24.7412,24.8497,24.6056,24.6237,138100.0],["2022-12-29",24.7603,25.2067,24.6328,25.2067,168000.0],["2022-12-30",25.0518,25.3524,24.9243,25.1065,185200.0],["2023-01-03",25.1611,25.5255,24.8423,25.2067,205400.0],["2023-01-04",25.4344,25.562,25.0883,25.2522,204300.0],["2023-01-05",25.234,25.2887,24.9061,25.1065,152900.0],["2023-01-06",25.2522,25.7715,25.2522,25.7533,145300.0],["2023-01-09",25.9172,25.9172,25.1794,25.234,162600.0],["2023-01-10",25.1885,25.562,24.9972,25.3251,185700.0],["2023-01-11",25.3524,25.562,25.1156,25.3707,359700.0],["2023-01-12",25.562,25.9263,25.5346,25.7988,160100.0],["2023-01-13",25.5529,26.0357,25.3524,25.9081,170700.0],["2023-01-17",25.9172,25.9172,25.4526,25.4709,183300.0],["2023-01-18",25.4526,25.4526,24.7421,24.8241,163500.0],["2023-01-19",24.8059,24.9152,24.4415,24.8696,170800.0],["2023-01-20",25.1976,25.2978,24.7785,25.1338,213900.0],["2023-01-23",25.0427,25.07,24.7148,25.0518,182300.0],["2023-01-24",24.6965,25.0791,24.6965,24.8969,121000.0],["2023-01-25",24.815,24.8423,24.487,24.8423,150500.0],["2023-01-26",25.8535,26.1359,24.4506,25.2067,268500.0],["2023-01-27",25.2431,25.4618,24.988,25.3069,184800.0],["2023-01-30",25.2158,25.4618,24.9152,25.1338,135600.0],["2023-01-31",25.2067,25.8261,25.0154,25.7897,179300.0],["2023-02-01",25.6713,26.5367,25.6166,26.2634,248000.0],["2023-02-02",26.4001,26.6916,26.1996,26.646,187000.0],["2023-02-03",26.5731,27.2473,26.3818,26.9831,250400.0],["2023-02-06",26.8738,26.9284,26.391,26.5823,172000.0],["2023-02-07",26.3727,27.0013,26.3727,26.9649,188300.0],["2023-02-08",26.646,26.9922,26.5914,26.646,220400.0],["2023-02-09",26.8464,26.9375,26.1996,26.3181,179000.0],["2023-02-10",26.2999,26.5914,26.2361,26.5823,161500.0],["2023-02-13",26.5731,26.728,26.5549,26.5914,122500.0],["2023-02-14",26.5458,26.6825,26.2634,26.3818,168300.0],["2023-02-15",26.1632,26.6734,26.0266,26.6187,150200.0],["2023-02-16",26.4183,26.7827,26.3727,26.5549,194300.0],["2023-02-17",26.6551,27.0833,26.5823,27.056,177700.0],["2023-02-21",26.8738,27.0924,26.5914,26.8009,250000.0],["2023-02-22",26.8555,27.1379,26.7189,27.056,285800.0],["2023-02-23",27.0833,27.4204,26.892,27.2199,249200.0],["2023-02-24",27.1015,27.2017,26.8829,27.2017,188900.0],["2023-02-27",27.311,27.4386,27.2473,27.3019,227100.0],["2023-02-28",27.3293,27.7938,27.3293,27.7119,405500.0],["2023-03-01",27.5752,27.803,27.3475,27.4568,228800.0],["2023-03-02",27.2746,27.3201,26.9284,27.0833,187600.0],["2023-03-03",27.1926,27.3839,26.8738,27.3475,228300.0],["2023-03-06",27.3293,27.4204,26.5549,26.8282,280700.0],["2023-03-07",26.7736,26.7736,26.0357,26.1268,265300.0],["2023-03-08",26.2179,26.4001,25.7806,26.0903,184800.0],["2023-03-09",25.981,25.981,25.0609,25.07,321500.0],["2023-03-10",24.4688,25.562,24.1135,25.1429,470800.0],["2023-03-13",24.5963,26.0266,23.4303,24.2957,997200.0],["2023-03-14",25.6804,26.2179,24.4141,24.5872,605500.0],["2023-03-15",23.6398,24.3139,23.3301,24.0589,509600.0],["2023-03-16",23.6489,25.2613,23.2481,24.651,401300.0],["2023-03-17",24.1044,24.1044,23.157,23.2754,2799400.0],["2023-03-20",23.576,24.2137,23.3756,23.494,323600.0],["2023-03-21",24.4961,24.6601,24.1408,24.2137,307300.0],["2023-03-22",24.2137,24.5143,23.4758,23.5123,357400.0],["2023-03-23",23.6398,23.6398,22.574,22.7744,421600.0],["2023-03-24",22.4009,23.5669,22.3827,23.5214,275200.0],["2023-03-27",24.0771,24.0771,23.5214,23.5305,163900.0],["2023-03-28",23.5032,23.7218,23.2572,23.2936,199600.0],["2023-03-29",23.403,23.4667,22.829,23.0021,260100.0],["2023-03-30",23.1951,23.1951,22.2486,22.3956,264500.0],["2023-03-31",22.5059,22.947,22.2945,22.9194,327000.0],["2023-04-03",22.8459,23.0665,22.4599,22.6989,201600.0],["2023-04-04",22.7356,22.7356,21.4582,21.8626,291600.0],["2023-04-05",21.4766,21.8534,21.4123,21.6604,222800.0],["2023-04-06",21.7064,22.0831,21.495,22.0739,278400.0],["2023-04-10",22.0556,22.4967,21.8074,22.0648,428800.0],["2023-04-11",22.1475,22.3588,22.0739,22.1658,185800.0],["2023-04-12",22.3129,22.3772,21.9085,21.982,147200.0],["2023-04-13",22.1383,22.3588,21.7799,22.2118,182700.0],["2023-04-14",22.4783,22.5702,21.8258,22.1934,276600.0],["2023-04-17",22.1199,22.561,21.8626,22.5151,248700.0],["2023-04-18",22.5886,22.5978,22.0923,22.2394,209500.0],["2023-04-19",22.2394,23.0665,22.2118,22.9194,245900.0],["2023-04-20",22.6621,23.6638,22.6621,23.2319,263600.0],["2023-04-21",23.333,23.6178,23.1492,23.5903,226600.0],["2023-04-24",23.4984,23.9487,23.2686,23.2778,243100.0],["2023-04-25",23.14,23.3605,22.8827,22.947,327000.0],["2023-04-26",22.8367,23.4432,22.6989,23.4157,229600.0],["2023-04-27",23.4524,23.9854,23.3146,23.5351,333200.0],["2023-04-28",23.4249,23.8292,23.287,23.4984,254600.0],["2023-05-01",23.5995,23.6914,23.0297,23.0756,230600.0],["2023-05-02",22.9746,23.0205,21.9269,22.3037,426300.0],["2023-05-03",22.414,23.094,21.5226,21.642,474500.0],["2023-05-04",21.1642,21.5134,20.5301,21.1366,466900.0],["2023-05-05",21.7891,22.4875,21.4215,22.3405,366800.0],["2023-05-08",22.6162,22.6162,21.6972,21.6972,279500.0],["2023-05-09",21.7064,22.0556,21.4215,21.6328,267600.0],["2023-05-10",22.028,22.028,21.2928,21.6696,340000.0],["2023-05-11",21.2836,21.9085,21.2836,21.6236,278700.0],["2023-05-12",21.7339,21.7339,21.2377,21.4766,177400.0],["2023-05-15",21.5317,22.175,21.4674,21.9912,246700.0],["2023-05-16",21.9545,22.2486,21.6972,21.7155,121800.0],["2023-05-17",22.1383,23.0664,22.0004,22.9378,285900.0],["2023-05-18",22.8735,23.0573,22.5886,22.7172,182500.0],["2023-05-19",22.901,22.901,21.9453,22.2669,178700.0],["2023-05-22",22.4783,22.9929,22.3221,22.8275,137600.0],["2023-05-23",22.754,23.5535,22.754,23.2135,162800.0],["2023-05-24",23.0756,23.0848,22.5794,22.6437,159800.0],["2023-05-25",22.5334,22.7632,22.3129,22.6989,132500.0],["2023-05-26",22.6621,23.0297,22.3588,22.8827,112700.0],["2023-05-30",22.9102,23.0205,22.5426,22.8275,136600.0],["2023-05-31",22.7908,22.9378,22.0188,22.2945,345000.0],["2023-06-01",22.4599,23.0573,22.1658,22.8827,211900.0],["2023-06-02",23.287,24.5736,23.0113,24.4909,252900.0],["2023-06-05",24.2427,24.2611,23.4157,23.48,217700.0],["2023-06-06",23.5443,25.1525,23.5443,24.9963,244700.0],["2023-06-07",25.3639,26.0991,24.9228,25.7683,281600.0],["2023-06-08",25.6304,25.6855,24.7758,25.2444,265900.0],["2023-06-09",25.2996,25.2996,24.8125,24.9779,131600.0],["2023-06-12",24.9596,25.1158,24.1968,24.206,218200.0],["2023-06-13",24.3806,25.1617,24.3806,24.9596,185300.0],["2023-06-14",24.9687,25.3731,24.5276,24.6379,234100.0],["2023-06-15",24.5368,25.1342,24.5368,24.9687,186800.0],["2023-06-16",25.0147,25.0147,24.4174,24.6655,689900.0],["2023-06-20",24.5644,24.5644,24.1692,24.5001,178800.0],["2023-06-21",24.4265,24.4265,24.0406,24.0681,197700.0],["2023-06-22",23.9303,23.9303,23.3238,23.6638,192000.0],["2023-06-23",23.3238,23.7281,23.2135,23.4065,349200.0],["2023-06-26",23.434,23.9027,23.2043,23.3421,267000.0],["2023-06-27",23.4616,24.0314,23.2778,23.6454,166000.0],["2023-06-28",23.7557,23.8568,23.4984,23.7281,199800.0],["2023-06-29",24.0062,24.5252,24.0062,24.3677,250000.0],["2023-06-30",24.6921,24.6921,24.173,24.173,212200.0],["2023-07-03",24.0618,24.8496,24.0618,24.6828,104900.0],["2023-07-05",24.5623,24.7755,24.312,24.5067,190900.0],["2023-07-06",24.2935,24.5994,23.8393,24.2286,310400.0],["2023-07-07",24.2286,24.8589,24.0433,24.794,189800.0],["2023-07-10",24.7384,25.4336,24.7384,25.0999,224500.0],["2023-07-11",25.0906,25.3687,25.0165,25.2575,171700.0],["2023-07-12",25.6746,26.277,25.4707,26.1287,296000.0],["2023-07-13",26.3048,26.8054,26.1287,26.3327,216900.0],["2023-07-14",26.4346,26.6014,26.0824,26.1936,195500.0],["2023-07-17",26.1844,26.9815,26.0917,26.7776,187900.0],["2023-07-18",26.8424,28.1957,26.8424,28.1308,329500.0],["2023-07-19",28.2698,28.8908,28.0288,28.724,267400.0],["2023-07-20",29.3821,30.3646,28.8538,30.2163,454100.0],["2023-07-21",30.9578,31.6159,30.3831,31.1895,379300.0],["2023-07-24",31.0968,31.792,31.0968,31.3471,369500.0],["2023-07-25",31.2729,31.6437,30.8466,30.8836,292600.0],["2023-07-26",31.3563,31.6993,31.0505,31.1246,358100.0],["2023-07-27",31.1895,31.4768,30.2255,30.3646,528400.0],["2023-07-28",30.7631,31.1061,30.4943,30.8929,303700.0],["2023-07-31",30.8651,31.0875,30.3738,31.0412,443800.0],["2023-08-01",30.9485,31.3285,30.3738,31.1988,266500.0],["2023-08-02",30.8187,31.3007,30.587,31.1988,124400.0],["2023-08-03",31.0968,31.1524,30.7075,30.8465,145300.0],["2023-08-04",31.0041,31.2914,30.6612,30.8558,167700.0],["2023-08-07",30.8373,31.3378,30.7817,31.171,194200.0],["2023-08-08",30.5221,30.8373,30.0124,30.6982,131600.0],["2023-08-09",30.4573,30.4758,29.9567,30.1421,122800.0],["2023-08-10",30.2255,30.5221,29.7992,30.0031,123800.0],["2023-08-11",29.9011,30.3275,29.9011,30.0865,190100.0],["2023-08-14",29.9289,29.9289,29.4655,29.8084,181100.0],["2023-08-15",29.5304,29.7436,29.447,29.4748,191800.0],["2023-08-16",29.2245,29.6138,29.0391,29.104,103600.0],["2023-08-17",29.1967,29.345,28.8538,28.9743,104000.0],["2023-08-18",28.6962,29.1133,28.6962,28.9279,170200.0],["2023-08-21",28.9928,29.0762,28.3254,28.5386,131400.0],["2023-08-22",28.5294,28.8074,27.7322,27.7415,131100.0],["2023-08-23",27.6952,27.9918,27.3893,27.9732,160600.0],["2023-08-24",27.9918,28.4459,27.9362,28.1493,137400.0],["2023-08-25",28.2049,28.3811,27.38,27.8064,96100.0],["2023-08-28",27.9825,28.5479,27.9825,28.4737,109200.0],["2023-08-29",28.4552,28.8816,28.2791,28.8445,132500.0],["2023-08-30",28.724,28.8908,28.0474,28.0752,140500.0],["2023-08-31",28.001,28.1308,27.6859,27.9547,315400.0],["2023-09-01",28.2513,29.1596,28.2513,29.1133,193800.0],["2023-09-05",28.7055,28.7055,27.7415,27.8342,220600.0],["2023-09-06",28.0196,28.0937,27.6488,27.862,132100.0],["2023-09-07",27.8713,27.9083,27.4449,27.5561,145400.0],["2023-09-08",27.6117,27.7137,27.1854,27.6488,115300.0],["2023-09-11",27.723,27.9083,27.4634,27.5191,127900.0],["2023-09-12",27.5654,27.8342,27.3244,27.621,132400.0],["2023-09-13",27.7137,27.8249,27.1112,27.3244,146900.0],["2023-09-14",27.5839,27.9825,27.4264,27.964,191700.0],["2023-09-15",27.6674,27.8249,27.2503,27.38,954100.0],["2023-09-18",27.38,27.621,27.0278,27.0649,136300.0],["2023-09-19",27.1761,27.2966,26.8054,26.9537,209900.0],["2023-09-20",27.1668,27.3615,26.5736,26.6107,138900.0],["2023-09-21",26.4439,26.6756,26.3234,26.518,194600.0],["2023-09-22",26.4809,26.4902,26.1287,26.3512,142800.0],["2023-09-25",26.2678,26.7312,26.1473,26.6478,169700.0],["2023-09-26",26.3512,27.0463,26.3326,26.9073,274300.0],["2023-09-27",27.1668,27.8249,27.0371,27.3151,285100.0],["2023-09-28",27.3899,28.2677,27.3899,27.9502,333700.0],["2023-09-29",28.0529,28.6879,27.6793,27.8848,282600.0],["2023-10-02",27.8381,27.9969,27.5953,27.9688,225300.0],["2023-10-03",27.7914,28.1556,27.2311,27.2684,206100.0],["2023-10-04",27.4646,27.8568,27.1097,27.7447,187400.0],["2023-10-05",27.6887,28.5945,27.6887,28.5011,216400.0],["2023-10-06",28.2303,29.0614,28.2303,28.6879,243000.0],["2023-10-09",28.5011,28.7159,28.0622,28.4825,150100.0],["2023-10-10",28.6506,28.9681,28.4638,28.4731,172100.0],["2023-10-11",28.4638,28.9307,28.4077,28.8,152200.0],["2023-10-12",28.884,28.884,28.4171,28.6692,134700.0],["2023-10-13",28.94,29.2015,28.1276,28.2023,143000.0],["2023-10-16",28.6132,28.9027,28.277,28.5291,144300.0],["2023-10-17",28.4358,29.3042,28.4358,28.8186,180600.0],["2023-10-18",28.5105,28.5852,28.0249,28.0716,137400.0],["2023-10-19",28.0249,28.249,27.7727,27.8288,257900.0],["2023-10-20",28.9774,28.9774,26.4467,26.8015,379500.0],["2023-10-23",26.9042,27.5766,26.8762,26.9323,382700.0],["2023-10-24",27.2684,27.3151,26.8576,27.0163,211500.0],["2023-10-25",26.7548,27.035,26.5307,26.7735,199000.0],["2023-10-26",26.7548,27.8194,26.7548,27.698,149300.0],["2023-10-27",27.67,27.8194,27.2311,27.4646,167600.0],["2023-10-30",27.7634,27.9315,27.5019,27.586,127100.0],["2023-10-31",27.5299,27.7727,27.3899,27.6607,132300.0],["2023-11-01",27.5486,28.277,27.5019,28.1649,155900.0],["2023-11-02",28.4825,29.3229,28.4825,29.1735,158300.0],["2023-11-03",29.9766,30.5743,29.6124,29.7338,206600.0],["2023-11-06",29.7058,29.7992,29.4537,29.6311,169300.0],["2023-11-07",29.6031,29.6031,28.8747,29.3509,169400.0],["2023-11-08",29.5097,29.5097,29.1362,29.3603,147600.0],["2023-11-09",29.3696,29.5004,28.5105,29.2949,186400.0],["2023-11-10",29.4443,29.5657,29.1548,29.2949,133200.0],["2023-11-13",29.0988,29.3603,28.856,29.1922,144200.0],["2023-11-14",30.3221,31.5081,30.1447,31.2747,346100.0],["2023-11-15",31.1626,31.8443,31.1626,31.4147,308100.0],["2023-11-16",31.5175,31.6109,31.0319,31.0599,122200.0],["2023-11-17",31.3494,31.6762,31.2093,31.4801,182000.0],["2023-11-20",31.4988,31.5361,31.1439,31.3681,126900.0],["2023-11-21",31.2,31.3494,30.9758,31.0599,111600.0],["2023-11-22",31.4801,31.5361,31.284,31.4428,106200.0],["2023-11-24",31.4054,31.6202,31.34,31.4895,48400.0],["2023-11-27",31.4147,31.4334,31.1253,31.3867,121100.0],["2023-11-28",31.4241,31.6762,30.7797,31.1253,148200.0],["2023-11-29",31.4334,31.7883,31.2373,31.3867,132300.0],["2023-11-30",31.3867,31.6015,31.0972,31.34,178400.0],["2023-12-01",31.0786,32.7782,31.0786,32.5074,174800.0],["2023-12-04",32.1245,32.9463,32.1245,32.9182,216000.0],["2023-12-05",32.8435,33.2171,32.5447,32.7502,138800.0],["2023-12-06",33.0303,33.5066,32.2926,32.3953,208600.0],["2023-12-07",32.6661,33.2638,32.3953,33.2264,121300.0],["2023-12-08",33.049,33.7307,33.049,33.6186,113000.0],["2023-12-11",33.3478,33.5159,32.9836,33.3385,219400.0],["2023-12-12",33.3665,33.3665,32.993,33.0863,146900.0],["2023-12-13",33.3478,34.6459,32.8996,34.4965,299500.0],["2023-12-14",34.7019,35.6824,34.7019,35.0661,405600.0],["2023-12-15",35.1688,35.1688,34.2163,34.5992,1039200.0],["2023-12-18",34.8793,34.8793,34.0389,34.4965,328400.0],["2023-12-19",34.7859,35.7758,34.5525,35.2902,244600.0],["2023-12-20",35.2809,35.9253,34.6365,34.6365,191700.0],["2023-12-21",34.9354,35.1502,34.5432,35.0474,152700.0],["2023-12-22",35.3556,35.6451,35.1595,35.2529,130200.0],["2023-12-26",35.5517,35.8132,35.2902,35.7572,114300.0],["2023-12-27",35.8786,35.8786,35.3463,35.421,172800.0],["2023-12-28",35.3083,35.5713,35.2519,35.5431,135500.0],["2023-12-29",35.5807,35.5807,35.111,35.2049,138300.0],["2024-01-02",34.9231,35.5713,34.5944,34.6695,259600.0],["2024-01-03",34.5944,34.5944,33.27,33.3921,274700.0],["2024-01-04",33.6269,33.8993,33.3545,33.5987,272000.0],["2024-01-05",33.3639,33.9181,33.1948,33.3357,254900.0],["2024-01-08",33.4297,34.0496,33.3451,33.9932,200200.0],["2024-01-09",33.5706,33.7114,33.3357,33.6269,154000.0],["2024-01-10",33.5236,34.6414,33.4484,34.6038,213600.0],["2024-01-11",34.2656,34.3502,33.2794,33.5987,238400.0],["2024-01-12",33.9838,34.0966,33.0633,33.8429,218500.0],["2024-01-16",33.3357,33.7114,32.6876,32.8285,201300.0],["2024-01-17",32.2649,33.007,32.1146,32.9882,250000.0],["2024-01-18",33.2042,33.2606,32.6031,32.6688,234800.0],["2024-01-19",32.8003,33.223,32.4716,33.223,346400.0],["2024-01-22",33.6645,34.2844,33.5518,34.275,267000.0],["2024-01-23",34.632,34.632,33.6551,33.7302,220200.0],["2024-01-24",33.8805,34.8668,33.6269,34.2093,176600.0],["2024-01-25",34.9044,35.8343,34.801,35.4773,245800.0],["2024-01-26",35.8061,36.0127,35.3458,35.6652,196600.0],["2024-01-29",35.9658,36.0973,35.4116,35.7967,282800.0],["2024-01-30",35.8061,36.2006,35.5337,36.1724,249300.0],["2024-01-31",35.6464,35.9188,34.4629,34.538,295400.0],["2024-02-01",35.4961,36.6702,33.4954,34.538,371200.0],["2024-02-02",33.7866,34.7635,33.7866,34.4629,220100.0],["2024-02-05",34.0496,34.5474,33.7396,34.2281,197500.0],["2024-02-06",34.1811,34.6695,33.5987,33.8805,195600.0],["2024-02-07",33.8993,34.1341,33.1573,33.7772,247600.0],["2024-02-08",33.5142,33.9369,33.3921,33.749,222700.0],["2024-02-09",33.7772,34.3314,33.5048,34.0966,202100.0],["2024-02-12",34.1153,35.0734,34.106,34.6038,275800.0],["2024-02-13",33.4954,33.8148,32.8755,33.5048,371100.0],["2024-02-14",33.9932,34.1811,33.4109,33.796,197900.0],["2024-02-15",33.9369,34.8668,33.8429,34.5286,253800.0],["2024-02-16",34.2938,34.322,33.7396,33.7584,367300.0],["2024-02-20",33.4203,33.9087,33.1573,33.3921,163700.0],["2024-02-21",33.3075,33.5706,33.0445,33.5424,260200.0],["2024-02-22",33.2888,33.6645,32.9976,33.3263,149300.0],["2024-02-23",33.3921,34.0308,33.2512,33.749,190700.0],["2024-02-26",33.4578,33.7302,33.176,33.533,217300.0],["2024-02-27",33.7866,33.9087,33.5706,33.6363,167200.0],["2024-02-28",33.2888,33.7021,33.2888,33.4203,156500.0],["2024-02-29",33.9838,34.369,33.8242,34.0214,244700.0],["2024-03-01",33.8711,34.0308,33.223,34.0214,181100.0],["2024-03-04",34.3032,35.0077,34.0496,34.059,208000.0],["2024-03-05",34.012,35.5149,34.012,35.5149,224100.0],["2024-03-06",35.5807,35.9282,34.8292,35.1392,220300.0],["2024-03-07",35.2895,35.5149,35.0828,35.2237,257400.0],["2024-03-08",35.6746,35.7028,35.1016,35.1486,121200.0],["2024-03-11",34.5662,34.7071,33.6457,34.3408,215300.0],["2024-03-12",34.1905,34.4441,33.6927,33.8148,258400.0],["2024-03-13",33.6739,34.2844,33.6081,33.8805,224800.0],["2024-03-14",33.5987,33.7114,32.4528,32.8379,318400.0],["2024-03-15",32.697,33.4672,32.697,32.913,1725600.0],["2024-03-18",33.1197,33.1854,32.5937,32.8003,201700.0],["2024-03-19",32.6688,33.27,32.4246,32.8567,197300.0],["2024-03-20",32.7252,34.4065,32.7158,33.9369,193200.0],["2024-03-21",34.2375,34.5005,33.9087,34.0026,282200.0],["2024-03-22",34.1247,34.1247,33.4015,33.533,140800.0],["2024-03-25",33.7114,33.9744,33.3921,33.4766,113500.0],["2024-03-26",33.7678,33.8805,33.1291,33.3733,208900.0],["2024-03-27",33.7233,34.5557,33.3922,34.4895,252800.0],["2024-03-28",34.4328,34.849,34.026,34.8206,323500.0],["2024-04-01",34.9341,34.9341,33.8179,33.9598,226500.0],["2024-04-02",33.6382,33.9598,33.3544,33.922,277900.0],["2024-04-03",33.6382,34.2057,33.6382,33.8084,278500.0],["2024-04-04",34.2814,34.4517,33.5909,33.7233,271300.0],["2024-04-05",33.6855,34.1111,33.676,33.8841,156100.0],["2024-04-08",34.0922,34.3571,33.9125,34.1017,103600.0],["2024-04-09",34.272,34.5084,33.9598,34.2247,86600.0],["2024-04-10",33.2219,33.4584,32.4746,32.8436,212500.0],["2024-04-11",32.8152,33.1084,32.4652,32.8341,131200.0],["2024-04-12",32.5882,32.6922,32.3044,32.5125,147700.0],["2024-04-15",32.6355,32.9476,31.8787,32.2287,166200.0],["2024-04-16",31.9449,32.1246,31.5476,31.68,187700.0],["2024-04-17",32.03,32.1814,31.5003,31.5665,194100.0],["2024-04-18",31.926,32.3895,31.5665,31.6327,213300.0],["2024-04-19",31.5949,32.9476,31.3963,32.9382,205800.0],["2024-04-22",33.3828,34.1206,33.3544,33.7706,328800.0],["2024-04-23",33.7328,34.4139,33.7044,34.2909,243500.0],["2024-04-24",34.1111,35.0003,34.1111,34.972,212800.0],["2024-04-25",34.622,34.8774,34.2814,34.4895,232900.0],["2024-04-26",34.4422,34.7544,34.253,34.3382,154800.0],["2024-04-29",34.5274,34.5463,34.2341,34.3287,197500.0],["2024-04-30",34.1017,34.5841,34.1017,34.1584,227200.0],["2024-05-01",34.5084,35.3503,34.3287,34.7166,164000.0],["2024-05-02",34.8868,35.199,34.7071,35.0098,204400.0],["2024-05-03",35.4733,35.672,35.0476,35.322,155300.0],["2024-05-06",35.7287,36.022,35.5679,35.9558,202300.0],["2024-05-07",35.9936,36.2112,35.6909,35.6909,169800.0],["2024-05-08",35.3314,36.1071,35.3314,36.0977,120900.0],["2024-05-09",36.0693,36.1733,35.8233,36.0787,160500.0],["2024-05-10",36.2301,36.2301,35.7003,35.8044,121400.0],["2024-05-13",36.0504,36.0504,35.3882,35.5774,154900.0],["2024-05-14",35.9841,36.0409,35.3882,35.6436,102700.0],["2024-05-15",35.9841,36.2017,35.8801,36.0787,163700.0],["2024-05-16",35.9463,36.0314,35.8139,35.8612,108600.0],["2024-05-17",36.0031,36.2395,35.7476,35.776,143600.0],["2024-05-20",35.672,35.9179,35.2368,35.2652,113600.0],["2024-05-21",35.2274,35.5017,35.1801,35.3598,79200.0],["2024-05-22",35.2557,35.5585,34.8868,35.1044,132600.0],["2024-05-23",35.1517,35.1517,34.3192,34.603,278700.0],["2024-05-24",34.6503,34.9152,34.3666,34.8963,287300.0],["2024-05-28",34.9057,35.0476,34.5179,34.622,109200.0],["2024-05-29",34.0449,34.6503,33.7706,34.4895,194600.0],["2024-05-30",34.8395,35.0098,34.6598,34.8774,119000.0],["2024-05-31",34.8963,35.2179,34.8868,35.1517,322200.0],["2024-06-03",35.5301,35.5301,34.3855,34.4517,225900.0],["2024-06-04",34.149,34.4139,34.0355,34.1017,227300.0],["2024-06-05",34.2057,34.3571,34.0355,34.2152,359500.0],["2024-06-06",34.1774,34.8584,34.149,34.7828,191900.0],["2024-06-07",34.3855,34.8111,34.3476,34.5084,156800.0],["2024-06-10",34.0166,34.1301,33.7044,34.026,238400.0],["2024-06-11",33.7517,34.5368,33.7517,34.2625,249200.0],["2024-06-12",35.2179,35.653,34.5936,34.7071,205300.0],["2024-06-13",34.603,34.6503,34.149,34.3571,243400.0],["2024-06-14",33.8557,34.253,33.8557,34.149,188300.0],["2024-06-17",34.1017,34.6882,33.9976,34.5463,216400.0],["2024-06-18",34.4706,34.8584,34.4611,34.4801,232500.0],["2024-06-20",34.2341,34.8395,34.2341,34.8395,206000.0],["2024-06-21",34.8111,34.8584,34.3193,34.4895,625000.0],["2024-06-24",34.6882,35.5017,34.6409,35.2179,145200.0],["2024-06-25",35.0571,35.2841,34.6314,34.7071,182400.0],["2024-06-26",34.5557,34.953,34.3949,34.8017,201200.0],["2024-06-27",34.8774,35.1233,34.7639,35.0003,140800.0],["2024-06-28",35.3242,36.1242,35.1432,35.667,443700.0],["2024-07-01",35.6956,36.0289,35.5051,36.0099,208100.0],["2024-07-02",35.8956,36.2861,35.7242,36.1242,160900.0],["2024-07-03",36.0099,36.067,35.3432,35.4384,94600.0],["2024-07-05",35.4194,35.6194,34.9337,35.0194,196000.0],["2024-07-08",35.3051,35.467,35.1242,35.3051,144800.0],["2024-07-09",35.2194,35.8194,35.2194,35.6575,226100.0],["2024-07-10",35.6765,36.1718,35.6194,36.1242,202700.0],["2024-07-11",36.8099,37.448,36.4194,37.1908,296100.0],["2024-07-12",37.5718,37.848,37.3051,37.5718,323700.0],["2024-07-15",38.0575,39.248,38.048,38.5337,324000.0],["2024-07-16",38.9432,40.7242,38.9051,40.3147,392700.0],["2024-07-17",40.1718,41.448,40.1718,41.0099,460400.0],["2024-07-18",40.7814,42.1052,39.9718,40.9528,289500.0],["2024-07-19",41.1718,42.3433,40.9813,41.5814,266400.0],["2024-07-22",41.9528,43.2385,41.648,43.1909,312900.0],["2024-07-23",42.8766,45.3052,42.8766,44.61,610300.0],["2024-07-24",44.3623,45.029,43.1242,43.2195,510600.0],["2024-07-25",43.3623,44.7433,43.2766,43.9433,410000.0],["2024-07-26",44.3338,44.8862,43.9528,44.2861,186200.0],["2024-07-29",44.3338,44.3338,43.3147,43.3338,199000.0],["2024-07-30",43.4099,43.8385,43.1528,43.3718,195000.0],["2024-07-31",43.3338,44.3528,43.1909,43.2576,222600.0],["2024-08-01",43.0099,43.2576,41.2861,41.8861,262400.0],["2024-08-02",40.4575,40.8861,39.6766,40.4861,229600.0],["2024-08-05",38.8099,39.5909,37.4194,39.3718,312200.0],["2024-08-06",39.1432,40.3337,38.848,39.7813,250500.0],["2024-08-07",40.2671,40.3337,39.048,39.4004,141300.0],["2024-08-08",39.9813,40.048,39.2194,39.7242,124000.0],["2024-08-09",39.6671,39.8861,39.3623,39.8004,108900.0],["2024-08-12",39.9528,40.8385,39.2099,39.4575,330000.0],["2024-08-13",39.8861,40.3337,39.3147,40.2575,128900.0],["2024-08-14",40.5147,40.5147,39.5718,39.9528,103800.0],["2024-08-15",40.8956,41.429,40.4004,40.429,184900.0],["2024-08-16",40.3814,41.4766,40.3814,41.1814,236500.0],["2024-08-19",41.3337,41.4671,40.9528,41.3718,110300.0],["2024-08-20",41.2671,41.2671,40.6575,40.6671,119600.0],["2024-08-21",40.8766,40.9623,40.3718,40.9052,108100.0],["2024-08-22",41.0099,41.4766,40.8194,41.1052,100400.0],["2024-08-23",41.4956,43.5338,41.4575,42.8099,226600.0],["2024-08-26",43.4766,43.6957,42.8957,42.9433,206500.0],["2024-08-27",42.629,43.0766,41.829,42.8195,169500.0],["2024-08-28",42.7909,43.5719,42.7909,43.3909,141800.0],["2024-08-29",43.6861,43.6861,42.8766,43.1242,157600.0],["2024-08-30",43.2385,43.81,42.9623,43.8004,185800.0],["2024-09-03",43.4576,43.8766,42.8957,43.229,187400.0],["2024-09-04",42.9338,43.2671,42.3052,42.6004,119900.0],["2024-09-05",42.8861,42.8861,42.0004,42.4195,211400.0],["2024-09-06",43.6099,43.6099,41.5242,41.7337,188200.0],["2024-09-09",41.7337,41.9623,41.3147,41.629,196300.0],["2024-09-10",41.6576,41.7909,40.3242,41.1718,227600.0],["2024-09-11",40.7433,41.029,39.7909,40.9433,177300.0],["2024-09-12",41.2385,41.2385,40.5337,41.029,155800.0],["2024-09-13",41.5242,41.9147,41.3052,41.7814,209500.0],["2024-09-16",42.0004,42.4099,41.2956,42.1433,160500.0],["2024-09-17",42.5718,43.3147,42.0957,42.2766,166000.0],["2024-09-18",42.2861,43.7147,41.7337,42.4861,259600.0],["2024-09-19",43.3909,43.7433,42.6957,43.1909,213300.0],["2024-09-20",43.0004,43.0671,42.3814,42.5528,958200.0],["2024-09-23",42.8195,42.8957,42.229,42.3718,318300.0],["2024-09-24",42.3242,42.4576,42.0004,42.0576,193200.0],["2024-09-25",41.9433,42.0099,41.648,41.9337,225200.0],["2024-09-26",42.3337,42.5528,42.0957,42.2671,207700.0],["2024-09-27",42.4385,43.0385,42.1909,42.2957,164000.0],["2024-09-30",42.3435,43.3109,42.1711,43.0236,195000.0],["2024-10-01",42.7075,42.7267,40.8686,40.9069,180900.0],["2024-10-02",41.1463,41.1942,40.3035,40.4663,248000.0],["2024-10-03",40.3514,40.8494,40.2652,40.61,138300.0],["2024-10-04",41.472,41.472,40.9452,41.2421,228600.0],["2024-10-07",40.9931,41.108,40.4663,40.8877,167100.0],["2024-10-08",41.0601,41.0888,40.5333,40.5525,161700.0],["2024-10-09",40.4184,41.2134,40.4184,40.8207,133400.0],["2024-10-10",40.4663,40.9548,40.2747,40.9452,160800.0],["2024-10-11",41.1367,42.4202,41.1367,42.2861,158400.0],["2024-10-14",42.401,42.6788,42.0083,42.5351,230700.0],["2024-10-15",42.6692,44.0675,42.5064,42.9661,307000.0],["2024-10-16",41.0601,41.8838,39.4031,39.6043,500700.0],["2024-10-17",39.4989,39.9587,39.1733,39.815,399200.0],["2024-10-18",39.9108,39.9108,38.9721,39.0392,421600.0],["2024-10-21",38.9721,38.9721,37.9952,38.0144,345700.0],["2024-10-22",38.0527,38.5603,38.0431,38.4071,420500.0],["2024-10-23",38.0814,38.3975,37.4589,37.8803,313800.0],["2024-10-24",38.0048,38.3113,37.4397,38.1293,317900.0],["2024-10-25",37.9377,38.3113,37.2481,37.3248,309500.0],["2024-10-28",38.1293,39.0967,38.091,38.9147,415100.0],["2024-10-29",38.6178,39.0392,38.4262,38.5986,313200.0],["2024-10-30",38.4166,39.5947,38.4166,39.0775,291700.0],["2024-10-31",39.0009,39.2499,38.5507,38.5699,292600.0],["2024-11-01",38.6657,39.3074,38.5507,39.0871,380600.0],["2024-11-04",38.6273,39.2691,38.3113,38.7519,422500.0],["2024-11-05",38.7519,39.451,38.7519,39.3936,258100.0],["2024-11-06",41.6827,44.6997,41.6827,44.3549,572700.0],["2024-11-07",44.0484,44.0484,41.8551,42.1328,404600.0],["2024-11-08",42.4393,43.2439,42.1328,42.4872,290000.0],["2024-11-11",43.1481,43.876,42.8512,43.0331,398800.0],["2024-11-12",43.1002,43.5216,42.9278,42.9948,310400.0],["2024-11-13",43.4833,43.7132,42.583,42.6979,426800.0],["2024-11-14",42.8512,42.8512,41.788,42.2382,260200.0],["2024-11-15",42.583,42.7267,41.4432,41.9221,195600.0],["2024-11-18",41.8551,42.0658,41.6156,41.6252,206000.0],["2024-11-19",41.0505,41.7401,40.7824,41.606,163600.0],["2024-11-20",41.5869,41.7689,41.041,41.606,205900.0],["2024-11-21",41.9221,42.9469,41.8551,42.5351,211700.0],["2024-11-22",42.7841,43.7227,42.6692,43.5982,238700.0],["2024-11-25",44.058,45.6479,44.058,44.7476,329100.0],["2024-11-26",44.6039,44.6039,43.943,44.1729,294800.0],["2024-11-27",44.5656,44.6614,43.9622,44.0484,190800.0],["2024-11-29",44.2208,44.5752,43.263,43.5025,204600.0],["2024-12-02",43.5982,44.1921,43.0619,43.5887,301300.0],["2024-12-03",44.307,44.307,43.196,43.2151,204700.0],["2024-12-04",43.3971,43.6365,43.0236,43.4546,209900.0],["2024-12-05",43.694,44.0292,43.0331,43.1002,173400.0],["2024-12-06",43.5025,43.5025,42.583,42.8991,135500.0],["2024-12-09",42.9853,43.2151,42.5638,42.6692,176200.0],["2024-12-10",42.7171,43.081,42.1232,42.334,277200.0],["2024-12-11",42.9374,43.014,42.2957,42.3914,286900.0],["2024-12-12",42.4202,42.5255,41.8646,42.0083,314900.0],["2024-12-13",41.903,42.1807,41.3666,41.8168,211900.0],["2024-12-16",41.9221,42.4681,41.6348,42.2669,301400.0],["2024-12-17",41.9987,42.4585,41.0314,41.0505,358000.0],["2024-12-18",41.2612,41.6731,39.4127,39.4606,501500.0],["2024-12-19",40.0449,40.8398,39.2499,39.2691,341600.0],["2024-12-20",38.9338,40.5908,38.9338,40.0449,1922000.0],["2024-12-23",39.6522,40.9835,39.6522,40.7632,313700.0],["2024-12-24",40.8877,41.5007,40.8877,41.4432,162300.0],["2024-12-26",40.9739,41.6444,40.6674,41.5198,168700.0],["2024-12-27",41.1367,41.7114,40.7536,41.3762,225200.0],["2024-12-30",41.0697,41.4241,40.6483,41.0314,243100.0],["2024-12-31",41.3397,41.4553,40.7424,40.7713,205400.0],["2025-01-02",41.0121,41.2241,40.0583,40.0776,228400.0],["2025-01-03",40.2607,41.0314,39.7693,40.8387,253100.0],["2025-01-06",40.7713,41.6191,40.5882,40.6557,258100.0],["2025-01-07",40.7905,40.9447,39.6537,40.2221,414100.0],["2025-01-08",39.856,40.6364,39.6344,40.5111,343000.0],["2025-01-10",39.4803,39.4803,38.2568,38.9601,265300.0],["2025-01-13",38.6807,39.5188,38.6807,39.461,200600.0],["2025-01-14",39.8753,41.2433,39.8464,41.2433,244700.0],["2025-01-15",42.4187,42.5632,41.3782,41.5998,277100.0],["2025-01-16",41.436,41.9659,41.2722,41.7154,349000.0],["2025-01-17",42.0911,42.6884,41.5613,42.621,364500.0],["2025-01-21",42.9197,43.7964,42.6595,43.1027,293200.0],["2025-01-22",43.8349,44.2781,42.4669,42.4861,574300.0],["2025-01-23",42.8715,42.8811,41.4553,41.725,468600.0],["2025-01-24",41.648,41.7925,41.3011,41.6672,490300.0],["2025-01-27",41.8888,42.3705,41.4264,41.4553,382700.0],["2025-01-28",41.4264,41.9755,41.2722,41.6191,450100.0],["2025-01-29",41.3878,42.1008,41.3493,41.7058,408300.0],["2025-01-30",42.4091,42.7077,41.3878,41.7828,310200.0],["2025-01-31",41.8984,41.9273,40.6846,41.147,418500.0],["2025-02-03",40.3474,41.1374,39.8271,40.54,320200.0],["2025-02-04",40.5015,41.4938,40.4919,41.3782,278700.0],["2025-02-05",41.7058,41.7058,40.9832,41.5613,326600.0],["2025-02-06",41.7828,42.4283,41.5516,42.3512,301700.0],["2025-02-07",42.1778,42.1778,41.3589,42.0237,346600.0],["2025-02-10",42.0911,42.0911,41.2337,41.5998,290700.0],["2025-02-11",41.3493,42.4476,41.3493,42.4187,249000.0],["2025-02-12",41.7539,42.043,41.4842,41.5902,312000.0],["2025-02-13",41.5902,41.7732,41.2241,41.7539,249800.0],["2025-02-14",41.7539,42.0911,40.1547,40.2703,580400.0],["2025-02-18",40.3955,40.7327,39.9909,40.5111,501600.0],["2025-02-19",39.9813,40.6749,39.6633,40.145,323300.0],["2025-02-20",39.9427,40.4533,39.4514,40.2221,442100.0],["2025-02-21",40.646,40.8483,39.9909,40.1354,604000.0],["2025-02-24",40.3377,40.4726,39.8753,40.0872,333700.0],["2025-02-25",40.3474,40.5882,40.0391,40.2414,257000.0],["2025-02-26",40.1065,40.5015,39.8175,40.174,198200.0],["2025-02-27",40.0005,40.8194,39.8753,40.54,352200.0],["2025-02-28",40.7038,41.1085,40.5111,40.935,337500.0],["2025-03-03",40.9061,41.3589,40.2799,40.5497,229200.0],["2025-03-04",40.1161,40.3281,39.066,39.3743,351100.0],["2025-03-05",39.3454,39.8175,38.8541,39.4418,306100.0],["2025-03-06",39.2298,39.4225,38.9023,39.0853,325200.0],["2025-03-07",39.1238,39.5092,38.7963,39.278,350800.0],["2025-03-10",38.9697,39.1913,37.6595,37.7558,640800.0],["2025-03-11",37.91,38.2857,37.3415,37.4282,474300.0],["2025-03-12",37.6017,38.4398,37.2067,38.1508,408500.0],["2025-03-13",38.2471,38.777,38.1026,38.2086,353000.0],["2025-03-14",38.6036,39.2394,38.4591,39.1527,359500.0],["2025-03-17",39.7115,40.0487,39.2876,39.3647,601600.0],["2025-03-18",39.1816,39.7019,38.9601,39.1431,375100.0],["2025-03-19",39.2491,39.5574,38.7866,39.1335,453100.0],["2025-03-20",38.8445,39.4514,38.7096,38.7481,452700.0],["2025-03-21",38.488,39.1913,38.2568,38.7192,4156500.0],["2025-03-24",39.384,39.8271,39.2683,39.5381,623000.0],["2025-03-25",39.7404,40.0294,39.4899,39.6633,296900.0],["2025-03-26",39.2491,40.0102,39.1238,39.567,262800.0],["2025-03-27",39.5766,39.8079,39.2298,39.4707,293700.0],["2025-03-28",39.5285,39.5285,38.4109,38.7674,188600.0],["2025-03-31",38.3791,39.0877,38.2141,38.845,432400.0],["2025-04-01",38.5441,38.9421,38.1753,38.7383,320000.0],["2025-04-02",38.2432,39.0003,38.2432,38.9615,260400.0],["2025-04-03",37.0591,37.3794,35.6128,35.6225,380500.0],["2025-04-04",33.8656,34.4383,33.06,33.9627,402100.0],["2025-04-07",33.0891,35.574,32.6523,33.8656,374800.0],["2025-04-08",34.9722,35.3993,33.3027,33.7589,408200.0],["2025-04-09",32.1767,36.399,32.1767,35.8943,465700.0],["2025-04-10",34.9139,35.0595,33.1183,34.0501,315500.0],["2025-04-11",33.6521,34.118,33.0503,33.8559,263600.0],["2025-04-14",34.2345,34.351,33.06,34.0695,346000.0],["2025-04-15",34.0889,34.778,34.0889,34.4092,229100.0],["2025-04-16",34.3898,34.7295,34.0112,34.3801,359200.0],["2025-04-17",34.3413,34.9819,34.3218,34.7586,502500.0],["2025-04-21",34.3024,34.5063,33.9239,34.3898,321600.0],["2025-04-22",34.846,35.2828,34.3898,35.2828,363600.0],["2025-04-23",35.6613,37.1852,35.244,35.7099,287600.0],["2025-04-24",35.9428,36.7096,35.5157,36.6902,378700.0],["2025-04-25",36.3214,36.9135,36.302,36.894,252900.0],["2025-04-28",37.0396,37.9909,36.9911,37.8356,390100.0],["2025-04-29",37.7967,38.6509,37.6317,38.6024,335000.0],["2025-04-30",37.9229,38.3112,37.5832,38.1947,460600.0],["2025-05-01",39.0489,40.1166,38.0782,39.6798,972300.0],["2025-05-02",40.068,40.3204,39.573,40.2136,269700.0],["2025-05-05",39.6507,40.4951,39.6507,40.0195,197100.0],["2025-05-06",39.5827,40.1554,39.1362,39.806,246600.0],["2025-05-07",40.1069,40.1069,39.3498,39.6215,196600.0],["2025-05-08",39.738,40.9999,39.6604,40.3981,372100.0],["2025-05-09",40.6019,40.6019,39.971,40.0486,199100.0],["2025-05-12",41.8346,42.0384,41.0193,41.1454,235900.0],["2025-05-13",41.5337,41.5337,41.0387,41.3493,162500.0],["2025-05-14",41.3396,41.7375,41.2037,41.2134,295700.0],["2025-05-15",41.1552,41.5919,41.1552,41.5919,209100.0],["2025-05-16",41.5434,41.5434,41.1066,41.2813,252000.0],["2025-05-19",40.8446,41.3978,40.7475,41.3493,237000.0],["2025-05-20",41.2619,41.5143,41.1552,41.2425,115400.0],["2025-05-21",40.796,41.0969,40.4466,40.5534,199800.0],["2025-05-22",40.2233,40.5728,39.9321,40.1166,146500.0],["2025-05-23",39.3401,40.5048,39.2042,40.3204,369400.0],["2025-05-27",40.7863,41.0872,40.3689,40.9804,147400.0],["2025-05-28",40.6795,41.0484,39.9613,39.9807,242500.0],["2025-05-29",40.0583,40.3689,39.8157,40.2719,212300.0],["2025-05-30",40.2039,40.233,39.7477,39.9321,275600.0],["2025-06-02",39.7283,40.2233,39.4662,40.0777,196700.0],["2025-06-03",39.8157,40.5339,39.7866,40.2136,180600.0],["2025-06-04",40.0972,40.1263,39.806,40.0195,170700.0],["2025-06-05",39.9613,39.9613,39.641,39.8933,199700.0],["2025-06-06",40.466,40.5922,40.1748,40.5922,157000.0],["2025-06-09",40.631,40.961,40.3786,40.5728,269600.0],["2025-06-10",40.5922,41.2231,40.5825,40.7766,180500.0],["2025-06-11",41.0872,41.2037,40.3107,40.4272,167100.0],["2025-06-12",40.1554,40.4563,39.9127,40.4272,167800.0],["2025-06-13",39.9321,40.3301,39.0489,39.7963,310100.0],["2025-06-16",40.2816,40.2816,39.3206,39.3498,272100.0],["2025-06-17",39.2139,39.7186,38.9809,39.2042,240800.0],["2025-06-18",38.9227,39.9419,38.8839,39.5536,228100.0],["2025-06-20",39.7768,40.0389,39.408,39.8351,1007200.0],["2025-06-23",39.7574,41.0096,39.6701,40.9513,282400.0],["2025-06-24",41.3396,41.7472,41.1649,41.1843,209000.0],["2025-06-25",41.2619,41.4075,40.9513,41.2037,214100.0],["2025-06-26",41.3784,42.0093,41.2231,42.0093,275900.0],["2025-06-27",42.0287,42.3005,41.6599,41.8249,420700.0],["2025-06-30",42.079,42.5384,41.8249,41.8347,210400.0],["2025-07-01",41.5805,43.252,41.5805,42.861,222300.0],["2025-07-02",43.0272,43.5159,42.7339,43.3986,277700.0],["2025-07-03",43.6625,44.2392,43.6625,43.9948,126400.0],["2025-07-07",43.858,44.2978,43.3399,43.5257,191200.0],["2025-07-08",43.4866,43.9655,43.4181,43.4768,185400.0],["2025-07-09",43.858,43.8775,43.0858,43.3888,224700.0],["2025-07-10",43.3008,44.0339,43.2324,43.7798,177400.0],["2025-07-11",43.4279,43.8189,43.0076,43.6625,224100.0],["2025-07-14",43.4475,44.2783,42.8903,44.2783,182900.0],["2025-07-15",43.9948,44.1903,42.2843,42.3136,275200.0],["2025-07-16",42.6264,43.1738,42.2941,43.0272,301500.0],["2025-07-17",43.9753,44.679,43.3399,44.4445,379800.0],["2025-07-18",45.07,45.07,43.6527,43.9264,262800.0],["2025-07-21",44.3272,44.5226,43.467,43.467,163900.0],["2025-07-22",43.5452,43.8482,43.1347,43.4963,265800.0],["2025-07-23",43.7407,43.8775,43.1347,43.5159,176300.0],["2025-07-24",43.252,43.3008,41.9031,41.9422,227500.0],["2025-07-25",41.6978,42.4602,41.473,42.3332,226100.0],["2025-07-28",42.2354,42.9587,42.2354,42.7144,261300.0],["2025-07-29",43.0076,43.0467,42.6753,42.7046,229900.0],["2025-07-30",42.6557,42.7632,41.2775,41.4632,189900.0],["2025-07-31",41.0527,41.6685,41.0527,41.6587,289200.0],["2025-08-01",41.1993,41.6196,40.173,40.8377,283700.0],["2025-08-04",41.0332,41.3655,41.0332,41.2287,133100.0],["2025-08-05",41.2775,41.7662,40.7986,41.7662,289600.0],["2025-08-06",41.7956,41.7956,41.1993,41.1993,269800.0],["2025-08-07",41.5414,41.5414,40.7888,40.8963,158400.0],["2025-08-08",41.2678,41.2678,40.7497,40.779,151300.0],["2025-08-11",40.7888,41.1505,40.3978,40.9159,289900.0],["2025-08-12",41.1993,42.1963,40.955,42.167,419400.0],["2025-08-13",42.3625,42.7632,42.2061,42.4798,242100.0],["2025-08-14",42.1377,42.5482,42.0106,42.4505,174400.0],["2025-08-15",42.4798,42.4798,41.6196,41.6587,251100.0],["2025-08-18",41.6587,42.0693,41.3557,42.0693,152500.0],["2025-08-19",41.952,42.5287,41.952,42.0302,175300.0],["2025-08-20",42.2159,42.3918,41.8933,41.9911,178100.0],["2025-08-21",41.8249,42.0595,41.6001,41.7858,127300.0],["2025-08-22",42.0888,43.8678,41.9129,43.7993,252200.0],["2025-08-25",43.6136,43.77,43.4963,43.5159,124700.0],["2025-08-26",43.6723,44.161,43.4572,43.8482,199300.0],["2025-08-27",43.6429,44.1317,43.6429,43.8482,166200.0],["2025-08-28",44.0437,44.0437,43.6332,43.7602,288200.0],["2025-08-29",43.9557,44.1219,43.6723,43.7407,315600.0],["2025-09-02",43.2813,43.6723,43.0858,43.4768,176800.0],["2025-09-03",43.3008,43.7407,43.1933,43.4768,171400.0],["2025-09-04",43.7016,44.3174,43.6625,44.3174,162500.0],["2025-09-05",44.4835,44.7866,43.4866,43.7896,155000.0],["2025-09-08",43.77,43.77,43.0076,43.3497,169000.0],["2025-09-09",43.252,43.4572,42.646,42.9196,248400.0],["2025-09-10",42.9881,43.3497,42.7828,43.1151,151100.0],["2025-09-11",42.9685,43.4475,42.7926,43.1542,235300.0],["2025-09-12",43.1151,43.1151,42.6557,42.773,141700.0],["2025-09-15",43.1444,43.2226,42.5287,42.6166,167200.0],["2025-09-16",42.4602,42.4602,41.7174,42.3038,179000.0],["2025-09-17",42.3625,43.6527,42.3625,42.7046,209300.0],["2025-09-18",42.7828,43.9655,42.7535,43.8287,216900.0],["2025-09-19",43.8189,43.8189,43.1054,43.2813,1013300.0],["2025-09-22",43.3888,43.6527,43.0369,43.4475,396800.0],["2025-09-23",43.4181,44.161,43.2129,43.3106,197200.0],["2025-09-24",43.2813,43.5941,43.0565,43.3497,155200.0],["2025-09-25",43.3693,43.5941,43.1249,43.5941,175500.0],["2025-09-26",43.4279,43.858,43.1054,43.6723,152000.0],["2025-09-29",43.6527,43.7016,42.6655,42.9392,139200.0],["2025-09-30",43.0474,43.2344,42.3093,42.8014,176400.0],["2025-10-01",42.4176,42.5258,42.0731,42.0731,158400.0],["2025-10-02",41.8664,42.2798,41.5121,41.8172,312500.0],["2025-10-03",42.0141,42.6046,41.9747,41.9747,174800.0],["2025-10-06",42.4077,42.8998,42.0239,42.4865,202400.0],["2025-10-07",42.4766,42.7128,41.6007,41.6106,164500.0],["2025-10-08",41.5121,42.2601,41.4334,41.9747,157800.0],["2025-10-09",42.4963,42.5652,41.9255,42.3487,148800.0],["2025-10-10",42.3881,42.6931,40.6854,40.7937,238500.0],["2025-10-13",41.1283,41.6302,40.8626,41.5318,160100.0],["2025-10-14",41.2858,42.7325,41.1382,42.6931,213500.0],["2025-10-15",42.6144,42.7325,41.6401,41.955,182100.0],["2025-10-16",41.5712,41.6598,39.6816,40.1245,297500.0],["2025-10-17",40.3311,40.8626,40.0949,40.6362,315000.0],["2025-10-20",40.7642,41.9255,40.6953,41.7976,172100.0],["2025-10-21",41.4531,42.083,41.4531,41.5121,249200.0],["2025-10-22",40.3607,40.8724,38.8844,38.973,447700.0],["2025-10-23",38.8746,39.0813,38.3333,38.5498,203900.0],["2025-10-24",38.9041,39.3076,38.8057,39.0025,216500.0],["2025-10-27",38.9435,39.0714,38.3431,38.4415,296000.0],["2025-10-28",38.4908,39.1797,38.3923,38.6384,279300.0],["2025-10-29",38.3628,38.9139,37.6444,37.8609,273300.0],["2025-10-30",37.792,38.4711,37.2901,37.605,1042700.0],["2025-10-31",37.5558,38.2841,37.3885,38.0479,375300.0],["2025-11-03",38.1069,38.5596,37.6641,38.5301,296200.0],["2025-11-04",38.2644,39.0124,38.0872,38.8943,260400.0],["2025-11-05",38.9139,39.7308,38.9139,39.347,264700.0],["2025-11-06",39.0911,39.7111,39.0911,39.4651,209600.0],["2025-11-07",39.3863,39.9473,39.219,39.908,258000.0],["2025-11-10",39.9965,40.4099,39.9178,40.0851,251700.0],["2025-11-11",40.0949,40.1737,39.6521,39.8095,165500.0],["2025-11-12",40.0359,40.5673,40.0359,40.1048,308000.0],["2025-11-13",39.6029,40.3902,39.6029,40.0753,321900.0],["2025-11-14",39.9375,39.9375,39.3765,39.7899,164500.0],["2025-11-17",39.6521,39.967,38.5203,38.6088,288400.0],["2025-11-18",38.4514,39.4159,38.4514,39.1305,275000.0],["2025-11-19",39.1206,39.406,38.5498,39.0911,189400.0],["2025-11-20",39.3568,39.7406,38.6384,38.6876,209700.0],["2025-11-21",39.032,39.6225,38.6679,39.16,742100.0],["2025-11-24",39.0025,39.16,38.5695,38.6581,230800.0],["2025-11-25",38.9041,39.8784,38.9041,39.5143,278400.0],["2025-11-26",39.3765,39.8489,39.3371,39.347,331900.0],["2025-11-28",39.534,39.534,39.0025,39.1009,84600.0],["2025-12-01",39.1206,39.6422,39.1206,39.534,167600.0],["2025-12-02",39.7308,39.7308,39.219,39.406,167000.0],["2025-12-03",39.3371,40.2327,39.3371,40.0457,161200.0],["2025-12-04",39.8784,40.3902,39.8784,39.9375,172700.0],["2025-12-05",39.6718,40.0457,39.4946,39.8292,137900.0],["2025-12-08",40.1048,40.3508,39.8489,39.8883,274900.0],["2025-12-09",39.8981,40.5969,39.8981,40.0064,176300.0],["2025-12-10",40.2524,41.6204,40.2032,41.2169,308300.0],["2025-12-11",41.2464,41.768,41.1283,41.1382,241900.0],["2025-12-12",41.3055,41.6401,40.9118,41.5318,232700.0],["2025-12-15",41.9452,41.9944,41.3055,41.5712,303200.0],["2025-12-16",41.3448,41.7779,41.2169,41.4826,251500.0],["2025-12-17",41.3744,42.2404,41.3744,41.9649,356400.0],["2025-12-18",42.2995,42.5061,41.7385,42.2503,307100.0],["2025-12-19",42.0042,42.0928,41.089,41.6302,1007900.0],["2025-12-22",41.6499,42.0633,41.4236,41.6499,193100.0],["2025-12-23",41.3744,41.8566,41.148,41.4334,173900.0],["2025-12-24",41.1775,41.5023,41.0594,41.335,89100.0],["2025-12-26",41.5121,41.768,40.8823,41.089,140000.0],["2025-12-29",41.1283,41.1283,40.715,40.902,168400.0],["2025-12-30",40.8626,40.8626,40.4788,40.5083,132100.0],["2025-12-31",40.4492,40.4492,40.0556,40.3311,237600.0],["2026-01-02",40.1245,40.5969,39.4946,40.3705,220200.0],["2026-01-05",40.3705,41.3744,40.3705,40.9216,194400.0],["2026-01-06",40.5378,40.9807,40.2623,40.9413,216300.0],["2026-01-07",40.6756,41.0201,40.4394,40.6854,213400.0],["2026-01-08",40.4197,41.1775,40.4099,41.0004,268700.0],["2026-01-09",41.0102,41.2563,40.5772,40.7248,162700.0],["2026-01-12",40.4394,40.7642,40.2721,40.4788,176400.0],["2026-01-13",40.587,40.587,40.0753,40.3607,145100.0],["2026-01-14",40.3705,40.6067,39.9178,40.6067,143900.0],["2026-01-15",40.3213,41.3744,40.3213,41.2563,152600.0],["2026-01-16",41.0397,41.2267,40.715,40.9216,197600.0],["2026-01-20",40.4296,40.6756,40.2327,40.3213,284400.0],["2026-01-21",40.5477,42.1125,40.5477,41.9058,259700.0],["2026-01-22",40.8823,41.6204,38.0479,38.3628,629600.0],["2026-01-23",37.4967,37.8707,35.1446,36.5618,625400.0],["2026-01-26",36.4732,36.8078,36.0992,36.5618,494400.0],["2026-01-27",36.6208,37.3491,36.4535,37.2999,285800.0],["2026-01-28",37.4672,37.7526,36.9653,37.1326,387500.0],["2026-01-29",37.8609,39.347,37.8609,39.1108,873000.0],["2026-01-30",38.7466,39.78,38.7466,39.6619,524500.0],["2026-02-02",39.5537,40.6067,39.5537,40.0851,386700.0],["2026-02-03",40.0949,41.1677,39.78,40.7839,326600.0],["2026-02-04",40.715,41.709,40.3016,40.3508,409700.0],["2026-02-05",40.4197,40.8724,39.8391,40.4689,426400.0],["2026-02-06",40.715,40.8429,40.2327,40.2918,308700.0],["2026-02-09",40.2623,41.3252,40.2426,41.1874,430300.0],["2026-02-10",41.2464,41.5318,40.8035,41.1677,435500.0],["2026-02-11",41.5318,41.6991,41.0299,41.3645,346500.0],["2026-02-12",41.8369,41.8566,40.7642,41.3842,415800.0],["2026-02-13",41.148,41.5909,40.6166,41.2464,351400.0],["2026-02-17",41.5417,41.9058,41.2464,41.522,184000.0],["2026-02-18",41.5318,42.0731,41.335,41.4137,173400.0],["2026-02-19",41.0201,41.709,40.9413,41.4629,297600.0],["2026-02-20",41.5121,41.9845,40.9118,41.9845,221900.0],["2026-02-23",42.1617,42.5357,40.3804,40.7347,473100.0],["2026-02-24",40.4689,41.0594,40.4689,40.6461,362100.0],["2026-02-25",40.9315,41.4334,40.8528,41.4039,271900.0],["2026-02-26",41.4137,42.1223,40.6756,41.1874,218100.0],["2026-02-27",40.4788,40.8232,39.2682,39.4454,407100.0],["2026-03-02",38.8549,40.1442,38.8254,39.9375,628600.0],["2026-03-03",38.6876,39.8981,38.6876,39.6422,269300.0],["2026-03-04",39.6619,40.0753,39.347,39.7013,232800.0],["2026-03-05",39.4159,39.7406,39.0517,39.3667,332600.0],["2026-03-06",38.4022,38.6581,37.8018,38.5793,349600.0],["2026-03-09",37.7723,38.6285,36.985,38.3333,533000.0],["2026-03-10",38.2939,39.6127,38.1168,38.7073,506000.0],["2026-03-11",38.4908,38.727,38.0479,38.4219,258400.0],["2026-03-12",37.7428,38.6876,37.6345,38.5793,298900.0],["2026-03-13",38.8057,39.721,38.3825,38.6679,245600.0],["2026-03-16",39.0714,39.4159,38.6285,38.6679,443700.0],["2026-03-17",39.1009,39.1009,38.2742,38.4022,255300.0],["2026-03-18",38.3825,38.6187,37.7034,38.0774,493500.0],["2026-03-19",37.8904,38.4612,37.7526,38.1266,261500.0],["2026-03-20",38.2053,38.2841,37.605,38.1266,1938400.0],["2026-03-23",39.0124,39.9768,38.5596,38.9041,399200.0],["2026-03-24",38.7466,39.7013,38.6285,39.2682,342400.0],["2026-03-25",39.6521,39.78,39.2289,39.7702,439900.0],["2026-03-26",39.4552,39.967,39.4552,39.9473,224600.0],["2026-03-27",39.721,39.78,39.1206,39.4848,348600.0],["2026-03-30",39.8095,39.8095,39.1403,39.2289,249200.0],["2026-03-31",39.7253,40.321,39.5168,40.1721,247100.0],["2026-04-01",40.3707,41.0657,40.321,40.7976,253600.0],["2026-04-02",40.4005,41.0756,40.1225,41.0558,239600.0],["2026-04-06",41.026,41.4629,40.7083,41.4331,172600.0],["2026-04-07",41.3239,41.6118,41.1451,41.4132,181100.0],["2026-04-08",42.0487,42.694,41.9395,42.3267,287600.0],["2026-04-09",42.1976,43.2004,42.1976,43.0515,204500.0],["2026-04-10",42.8231,42.8231,42.2274,42.4359,126100.0],["2026-04-13",42.2671,42.8033,41.8997,42.7933,167500.0],["2026-04-14",42.6444,42.8529,41.9692,42.5253,196200.0],["2026-04-15",42.3763,42.555,41.8004,42.138,134800.0],["2026-04-16",41.9097,42.426,41.582,41.6912,221200.0],["2026-04-17",42.2175,42.9919,42.0487,42.3068,390900.0],["2026-04-20",42.2472,42.694,41.9395,42.2472,399600.0],["2026-04-21",43.3692,45.2358,41.8699,44.3919,637900.0],["2026-04-22",45.7124,46.5166,44.9479,45.4543,361800.0],["2026-04-23",45.6429,45.7819,44.9578,45.772,337100.0],["2026-04-24",45.7124,45.8415,44.789,45.206,349500.0],["2026-04-27",45.2259,45.772,45.1564,45.5039,241400.0],["2026-04-28",45.6727,46.3181,45.5238,45.5337,235900.0],["2026-04-29",45.4344,45.5833,44.4812,44.5805,358700.0],["2026-04-30",44.2926,45.9805,44.2926,45.633,556200.0],["2026-05-01",45.5933,45.7223,45.1266,45.4146,204700.0],["2026-05-04",45.3053,45.6727,44.7394,44.8089,191600.0],["2026-05-05",44.8486,45.5833,44.5408,45.206,150600.0],["2026-05-06",45.5138,45.9209,45.3153,45.633,165000.0],["2026-05-07",45.8018,45.9904,45.2259,45.2954,291900.0],["2026-05-08",45.5039,45.9308,45.3848,45.6727,271300.0],["2026-05-11",45.8514,45.8514,44.3422,44.3919,204400.0],["2026-05-12",44.3819,44.9678,43.3096,43.9352,258500.0],["2026-05-13",43.8359,44.1933,43.5281,43.8259,300500.0],["2026-05-14",44.1734,44.8287,43.9451,44.0642,173500.0],["2026-05-15",44.0146,44.0146,43.3692,43.6571,223600.0],["2026-05-18",43.9352,44.6401,43.9352,44.3522,189900.0],["2026-05-19",44.3819,44.8486,43.7862,44.2429,259400.0],["2026-05-20",44.2429,45.4344,43.9947,45.2755,218300.0],["2026-05-21",44.8585,45.2458,44.4316,44.8784,214000.0],["2026-05-22",44.9777,45.0373,44.5905,44.7295,219200.0],["2026-05-26",44.9082,45.4146,44.5805,45.3748,216800.0],["2026-05-27",45.6628,46.0202,44.9975,45.2656,343900.0],["2026-05-28",45.1167,45.6826,44.9876,45.5039,314700.0],["2026-05-29",45.3351,45.8117,45.0869,45.2358,195800.0],["2026-06-01",45.1365,45.1365,43.9054,44.4117,520100.0],["2026-06-02",44.3919,45.3053,44.3919,45.2458,182100.0],["2026-06-03",44.938,44.9479,43.9649,44.4117,438600.0],["2026-06-04",45.3252,45.8613,45.1564,45.633,266500.0],["2026-06-05",45.7819,46.0798,45.2358,45.9408,202300.0],["2026-06-08",45.9904,46.3578,45.9606,46.0996,209000.0],["2026-06-09",46.3677,47.2812,46.2883,46.4074,239000.0],["2026-06-10",46.7351,47.0429,46.2982,46.4968,269700.0],["2026-06-11",46.6557,47.2017,46.1195,47.0429,403600.0],["2026-06-12",47.3507,47.7677,46.8642,47.718,277800.0],["2026-06-15",47.9067,48.2244,47.0329,47.2812,324400.0],["2026-06-16",47.996,47.996,47.0727,47.4003,424500.0],["2026-06-17",47.2315,47.6684,45.9209,46.2188,598500.0],["2026-06-18",46.3975,46.8244,46.0301,46.328,1335500.0],["2026-06-22",46.6259,47.0032,46.5067,46.8542,625200.0],["2026-06-23",47.0032,47.728,46.8939,47.6883,697900.0],["2026-06-24",47.6386,48.4627,47.6188,48.1648,418700.0],["2026-06-25",48.006,49.2074,48.006,48.9591,548000.0],["2026-06-26",49.0982,49.3364,48.2741,48.5719,992900.0],["2026-06-29",48.5819,49.0982,48.2641,48.84,395300.0],["2026-06-30",48.82,49.32,48.69,49.07,326400.0],["2026-07-01",49.37,50.66,49.29,50.15,430900.0],["2026-07-02",50.1,50.48,49.13,49.48,279300.0],["2026-07-06",49.85,49.95,49.27,49.69,199477.758639],["2026-07-07",49.78,50.36,49.52,49.87,300804.839584],["2026-07-08",49.8,49.8,48.67,48.82,392824.544716],["2026-07-09",49.16,49.905,48.93,49.64,333976.167],["2026-07-10",49.66,49.8,49.29,49.35,344097.35662],["2026-07-13",50.09,50.51,49.64,49.97,225473.033444],["2026-07-14",49.99,50.36,49.685,49.85,205620.02479],["2026-07-15",49.96,50.45,49.59,49.99,358037.09264],["2026-07-16",50.07,51.42,49.79,51.17,276619.161696],["2026-07-17",50.61,50.96,49.81,50.07,264162.304373],["2026-07-20",49.99,50.17,49.775,50,442530.825045],["2026-07-21",51.64,52.96,51,52.9,547941.712741],["2026-07-22",53.16,53.2,51.72,52.12,507736.028546],["2026-07-23",51.69,52.67,51.3,52.43,504939.773634],["2026-07-24",52.79,52.89,52.12,52.4,367552.031331],["2026-07-27",52.51,52.95,52.255,52.38,283126.36769],["2026-07-28",52.22,53.3,52.22,53.03,227563.973971],["2026-07-29",52.54,52.895,51.885,52.34,276248.746343],["2026-07-30",52.74,53.125,52.31,52.49,232607.73375],["2026-07-31",52.44,52.97,52.04,52.86,257195.019125],["2026-08-03",52.52,53.515,52.52,53.08,288776.536674],["2026-08-04",53.34,53.75,52.8,53.41,212661.750111],["2026-08-05",53.56,53.82,52.94,53.13,307358.476547],["2026-08-06",53.32,53.76,52.83,52.89,163747.73208],["2026-08-07",52.61,52.6899,52.16,52.3,175163.703424],["2026-08-10",51.99,52.67,51.935,52.33,21137.026666],["2026-08-11",52.23,52.67,52.0101,52.54,166467.122847],["2026-08-12",52.19,53.15,52.19,52.88,141607.545274],["2026-08-13",53.25,53.775,53.145,53.54,231066.582592],["2026-08-14",53.46,53.98,53.19,53.95,250017.908055]]}