{"t":"ONB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-06-20",5.105,5.337,5.105,5.105,233.0],["1984-06-21",5.221,5.337,5.221,5.221,465.0],["1984-06-22",5.221,5.221,5.221,5.221,0.0],["1984-06-25",5.337,5.4531,5.337,5.337,2327.0],["1984-06-26",5.337,5.4531,5.337,5.337,2792.0],["1984-06-27",5.337,5.337,5.337,5.337,0.0],["1984-06-28",5.337,5.4531,5.337,5.337,1396.0],["1984-06-29",5.337,5.337,5.337,5.337,0.0],["1984-07-02",5.337,5.4531,5.337,5.337,233.0],["1984-07-03",5.337,5.337,5.337,5.337,0.0],["1984-07-05",5.337,5.337,5.337,5.337,0.0],["1984-07-06",5.337,5.337,5.337,5.337,0.0],["1984-07-09",5.337,5.337,5.337,5.337,0.0],["1984-07-10",5.337,5.5691,5.337,5.337,233.0],["1984-07-11",5.337,5.337,5.337,5.337,0.0],["1984-07-12",5.337,5.337,5.337,5.337,0.0],["1984-07-13",5.337,5.5691,5.337,5.337,3025.0],["1984-07-16",5.337,5.337,5.337,5.337,0.0],["1984-07-17",5.337,5.337,5.337,5.337,0.0],["1984-07-18",5.337,5.5691,5.337,5.337,1163.0],["1984-07-19",5.337,5.5691,5.337,5.337,1862.0],["1984-07-20",5.337,5.337,5.337,5.337,0.0],["1984-07-23",5.337,5.5691,5.337,5.337,1862.0],["1984-07-24",5.337,5.337,5.337,5.337,0.0],["1984-07-25",5.337,5.337,5.337,5.337,0.0],["1984-07-26",5.337,5.337,5.337,5.337,0.0],["1984-07-27",5.337,5.5111,5.337,5.337,0.0],["1984-07-30",5.337,5.337,5.337,5.337,0.0],["1984-07-31",5.337,5.337,5.337,5.337,0.0],["1984-08-01",5.337,5.337,5.337,5.337,0.0],["1984-08-02",5.337,5.5111,5.337,5.337,0.0],["1984-08-03",5.337,5.337,5.337,5.337,0.0],["1984-08-06",5.337,5.337,5.337,5.337,0.0],["1984-08-07",5.337,5.337,5.337,5.337,0.0],["1984-08-08",5.337,5.337,5.337,5.337,0.0],["1984-08-09",5.337,5.337,5.337,5.337,0.0],["1984-08-10",5.337,5.337,5.337,5.337,0.0],["1984-08-13",5.337,5.337,5.337,5.337,0.0],["1984-08-14",5.337,5.337,5.337,5.337,0.0],["1984-08-15",5.337,5.6271,5.337,5.337,1163.0],["1984-08-16",5.337,5.6271,5.337,5.337,4189.0],["1984-08-17",5.3951,5.6271,5.3951,5.3951,233.0],["1984-08-20",5.3951,5.3951,5.3951,5.3951,0.0],["1984-08-21",5.3951,5.6851,5.3951,5.3951,698.0],["1984-08-22",5.3951,5.6851,5.3951,5.3951,698.0],["1984-08-23",5.3951,5.6851,5.3951,5.3951,233.0],["1984-08-24",5.3951,5.3951,5.3951,5.3951,0.0],["1984-08-27",5.3951,5.3951,5.3951,5.3951,0.0],["1984-08-28",5.3951,5.3951,5.3951,5.3951,0.0],["1984-08-29",5.3951,5.6851,5.3951,5.3951,2327.0],["1984-08-30",5.3951,5.3951,5.3951,5.3951,0.0],["1984-08-31",5.3951,5.3951,5.3951,5.3951,0.0],["1984-09-04",5.3951,5.6851,5.3951,5.3951,6050.0],["1984-09-05",5.3951,5.3951,5.3951,5.3951,0.0],["1984-09-06",5.3951,5.3951,5.3951,5.3951,0.0],["1984-09-07",5.3951,5.3951,5.3951,5.3951,0.0],["1984-09-10",5.3951,5.3951,5.3951,5.3951,0.0],["1984-09-11",5.3951,5.3951,5.3951,5.3951,0.0],["1984-09-12",5.5111,5.6851,5.5111,5.5111,4887.0],["1984-09-13",5.5111,5.7431,5.5111,5.5111,3490.0],["1984-09-14",5.5111,5.7431,5.5111,5.5111,233.0],["1984-09-17",5.5111,5.5111,5.5111,5.5111,0.0],["1984-09-18",5.5111,5.7431,5.5111,5.5111,465.0],["1984-09-19",5.5111,5.7431,5.5111,5.5111,0.0],["1984-09-20",5.5111,5.7431,5.5111,5.5111,233.0],["1984-09-21",5.5111,5.5111,5.5111,5.5111,0.0],["1984-09-24",5.5111,5.5111,5.5111,5.5111,0.0],["1984-09-25",5.5111,5.7431,5.5111,5.5111,233.0],["1984-09-26",5.5111,5.5111,5.5111,5.5111,0.0],["1984-09-27",5.5111,5.5111,5.5111,5.5111,0.0],["1984-09-28",5.5111,5.5111,5.5111,5.5111,0.0],["1984-10-01",5.5111,5.5111,5.5111,5.5111,0.0],["1984-10-02",5.5111,5.5111,5.5111,5.5111,0.0],["1984-10-03",5.5111,5.5111,5.5111,5.5111,0.0],["1984-10-04",5.5111,5.5111,5.5111,5.5111,0.0],["1984-10-05",5.5111,5.7431,5.5111,5.5111,931.0],["1984-10-08",5.5111,5.7431,5.5111,5.5111,3258.0],["1984-10-09",5.5111,5.7431,5.5111,5.5111,1163.0],["1984-10-10",5.5111,5.7431,5.5111,5.5111,233.0],["1984-10-11",5.5111,5.5111,5.5111,5.5111,0.0],["1984-10-12",5.5111,5.5111,5.5111,5.5111,0.0],["1984-10-15",5.5111,5.7431,5.4531,5.4531,4654.0],["1984-10-16",5.4531,5.7431,5.4531,5.4531,6050.0],["1984-10-17",5.4531,5.4531,5.4531,5.4531,0.0],["1984-10-18",5.5691,5.9172,5.5691,5.5691,8144.0],["1984-10-19",5.5691,5.9172,5.5691,5.5691,465.0],["1984-10-22",5.5691,5.5691,5.5691,5.5691,0.0],["1984-10-23",5.6851,5.9172,5.6851,5.6851,233.0],["1984-10-24",5.6851,5.9172,5.6851,5.6851,1396.0],["1984-10-25",5.6851,5.6851,5.6851,5.6851,0.0],["1984-10-26",5.6851,5.6851,5.6851,5.6851,0.0],["1984-10-29",5.6851,5.9172,5.6851,5.6851,3490.0],["1984-10-30",5.6851,5.6851,5.6851,5.6851,0.0],["1984-10-31",5.6851,5.6851,5.6851,5.6851,0.0],["1984-11-01",5.6851,5.6851,5.6851,5.6851,0.0],["1984-11-02",5.6851,5.9172,5.6851,5.6851,465.0],["1984-11-05",5.9172,6.2652,5.9172,5.9172,3956.0],["1984-11-06",5.9172,5.9172,5.9172,5.9172,0.0],["1984-11-07",5.9172,5.9172,5.9172,5.9172,0.0],["1984-11-08",5.9172,5.9172,5.9172,5.9172,0.0],["1984-11-09",5.9172,5.9172,5.9172,5.9172,0.0],["1984-11-12",6.0332,6.2652,6.0332,6.0332,1629.0],["1984-11-13",6.3812,6.6133,6.3812,6.3812,931.0],["1984-11-14",6.3812,6.3812,6.3812,6.3812,0.0],["1984-11-15",6.3812,6.3812,6.3812,6.3812,0.0],["1984-11-16",6.3813,6.6133,6.2652,6.2652,1396.0],["1984-11-19",6.2652,6.2652,6.2652,6.2652,0.0],["1984-11-20",6.2652,6.5553,6.2072,6.2072,931.0],["1984-11-21",6.2072,6.4973,6.1492,6.1492,2094.0],["1984-11-23",6.1492,6.1492,6.1492,6.1492,0.0],["1984-11-26",5.221,5.221,4.873,4.873,1163.0],["1984-11-27",5.105,5.337,5.105,5.105,1163.0],["1984-11-28",5.105,5.221,4.989,4.989,2094.0],["1984-11-29",4.989,4.989,4.989,4.989,0.0],["1984-11-30",4.989,4.989,4.989,4.989,0.0],["1984-12-03",4.989,4.989,4.989,4.989,0.0],["1984-12-04",5.047,5.3951,5.047,5.047,2792.0],["1984-12-05",5.105,5.4531,5.105,5.105,0.0],["1984-12-06",5.105,5.4531,5.105,5.105,233.0],["1984-12-07",5.105,5.105,5.105,5.105,0.0],["1984-12-10",5.105,5.4531,5.105,5.105,0.0],["1984-12-11",5.105,5.105,5.105,5.105,0.0],["1984-12-12",5.105,5.4531,5.105,5.105,3490.0],["1984-12-13",5.105,5.105,5.105,5.105,0.0],["1984-12-14",5.105,5.3951,5.047,5.047,465.0],["1984-12-17",5.047,5.047,5.047,5.047,0.0],["1984-12-18",5.047,5.3951,5.047,5.047,931.0],["1984-12-19",5.047,5.3951,5.047,5.047,2327.0],["1984-12-20",5.105,5.3951,5.105,5.105,1396.0],["1984-12-21",5.105,5.105,5.105,5.105,0.0],["1984-12-24",5.105,5.3951,5.105,5.105,233.0],["1984-12-26",5.105,5.105,5.105,5.105,0.0],["1984-12-27",5.163,5.5111,5.163,5.163,1629.0],["1984-12-28",5.163,5.5111,5.163,5.163,2327.0],["1984-12-31",5.163,5.5111,5.163,5.163,233.0],["1985-01-02",5.163,5.5111,5.163,5.163,2327.0],["1985-01-03",5.163,5.5111,5.163,5.163,698.0],["1985-01-04",5.163,5.5111,5.163,5.163,698.0],["1985-01-07",5.163,5.163,5.163,5.163,0.0],["1985-01-08",5.163,5.163,5.163,5.163,0.0],["1985-01-09",5.163,5.5111,5.163,5.163,2327.0],["1985-01-10",5.221,5.4531,5.221,5.221,0.0],["1985-01-11",5.221,5.4531,5.221,5.221,698.0],["1985-01-14",5.221,5.221,5.221,5.221,0.0],["1985-01-15",5.221,5.221,5.221,5.221,0.0],["1985-01-16",5.279,5.4531,5.279,5.279,698.0],["1985-01-17",5.279,5.4531,5.279,5.279,1163.0],["1985-01-18",5.279,5.279,5.279,5.279,0.0],["1985-01-21",5.279,5.4531,5.279,5.279,465.0],["1985-01-22",5.279,5.5111,5.279,5.279,698.0],["1985-01-23",5.279,5.5111,5.279,5.279,233.0],["1985-01-24",5.279,5.279,5.279,5.279,0.0],["1985-01-25",5.279,5.4531,5.279,5.279,233.0],["1985-01-28",5.279,5.4531,5.279,5.279,0.0],["1985-01-29",5.279,5.4531,5.279,5.279,233.0],["1985-01-30",5.279,5.279,5.279,5.279,0.0],["1985-01-31",5.279,5.4531,5.279,5.279,233.0],["1985-02-01",5.279,5.4531,5.279,5.279,931.0],["1985-02-04",5.279,5.279,5.279,5.279,0.0],["1985-02-05",5.279,5.279,5.279,5.279,0.0],["1985-02-06",5.279,5.4531,5.279,5.279,1163.0],["1985-02-07",5.279,5.279,5.279,5.279,0.0],["1985-02-08",5.279,5.279,5.279,5.279,0.0],["1985-02-11",5.279,5.279,5.279,5.279,0.0],["1985-02-12",5.279,5.279,5.279,5.279,0.0],["1985-02-13",5.279,5.279,5.279,5.279,0.0],["1985-02-14",5.279,5.279,5.279,5.279,0.0],["1985-02-15",5.337,5.4531,5.337,5.337,465.0],["1985-02-19",5.337,5.5111,5.337,5.337,2792.0],["1985-02-20",5.337,5.337,5.337,5.337,0.0],["1985-02-21",5.337,5.337,5.337,5.337,0.0],["1985-02-22",5.337,5.337,5.337,5.337,0.0],["1985-02-25",5.337,5.337,5.337,5.337,0.0],["1985-02-26",5.337,5.5691,5.337,5.337,465.0],["1985-02-27",5.337,5.337,5.337,5.337,0.0],["1985-02-28",5.337,5.5691,5.337,5.337,465.0],["1985-03-01",5.337,5.337,5.337,5.337,0.0],["1985-03-04",5.4531,5.5691,5.4531,5.4531,1396.0],["1985-03-05",5.4531,5.6271,5.4531,5.4531,2327.0],["1985-03-06",5.4531,5.6271,5.4531,5.4531,1163.0],["1985-03-07",5.4531,5.4531,5.4531,5.4531,0.0],["1985-03-08",5.4531,5.4531,5.4531,5.4531,0.0],["1985-03-11",5.4531,5.6271,5.4531,5.4531,233.0],["1985-03-12",5.4531,5.4531,5.4531,5.4531,0.0],["1985-03-13",5.4531,5.4531,5.4531,5.4531,0.0],["1985-03-14",5.4531,5.4531,5.4531,5.4531,0.0],["1985-03-15",5.5111,5.6851,5.5111,5.5111,233.0],["1985-03-18",5.5691,5.6851,5.5691,5.5691,2094.0],["1985-03-19",5.5691,5.7431,5.5111,5.7431,465.0],["1985-03-20",5.7431,5.7431,5.7431,5.7431,0.0],["1985-03-21",5.7431,5.7431,5.7431,5.7431,233.0],["1985-03-22",5.6851,5.6851,5.6851,5.6851,698.0],["1985-03-25",5.5111,5.5111,5.5111,5.5111,233.0],["1985-03-26",5.6271,5.6271,5.6271,5.6271,698.0],["1985-03-27",5.6271,5.6271,5.6271,5.6271,233.0],["1985-03-28",5.5691,5.5691,5.5691,5.5691,698.0],["1985-03-29",5.5691,5.5691,5.5691,5.5691,0.0],["1985-04-01",5.5691,5.5691,5.5691,5.5691,0.0],["1985-04-02",5.5691,5.5691,5.5691,5.5691,0.0],["1985-04-03",5.5691,5.5691,5.5691,5.5691,0.0],["1985-04-04",5.5691,5.5691,5.5691,5.5691,0.0],["1985-04-08",5.5691,5.5691,5.5691,5.5691,0.0],["1985-04-09",5.5691,5.5691,5.5691,5.5691,0.0],["1985-04-10",5.5691,5.5691,5.5691,5.5691,0.0],["1985-04-11",5.6851,5.8592,5.6851,5.6851,6050.0],["1985-04-12",5.8591,5.9172,5.8591,5.8591,5119.0],["1985-04-15",6.0332,6.1492,6.0332,6.1492,1396.0],["1985-04-16",6.1492,6.1492,5.9752,6.1492,7912.0],["1985-04-17",6.2072,6.2072,6.2072,6.2072,233.0],["1985-04-18",6.0332,6.0332,6.0332,6.0332,2327.0],["1985-04-19",6.0332,6.0332,6.0332,6.0332,0.0],["1985-04-22",6.0332,6.0332,6.0332,6.0332,0.0],["1985-04-23",6.0332,6.0332,5.9752,5.9752,465.0],["1985-04-24",5.9752,6.0332,5.9462,6.0332,6748.0],["1985-04-25",6.0332,6.0332,5.9752,6.0332,3025.0],["1985-04-26",6.0332,6.0332,6.0332,6.0332,0.0],["1985-04-29",6.0332,6.0332,5.9172,6.0332,3490.0],["1985-04-30",6.0332,6.0332,6.0332,6.0332,233.0],["1985-05-01",6.0332,6.0332,6.0332,6.0332,0.0],["1985-05-02",5.9172,5.9172,5.9172,5.9172,931.0],["1985-05-03",6.0332,6.0332,6.0332,6.0332,233.0],["1985-05-06",6.0332,6.0332,6.0332,6.0332,0.0],["1985-05-07",6.0332,6.0332,6.0332,6.0332,0.0],["1985-05-08",6.0332,6.0332,5.9172,6.0332,2094.0],["1985-05-09",6.0332,6.0332,6.0332,6.0332,465.0],["1985-05-10",6.0332,6.0332,6.0332,6.0332,1163.0],["1985-05-13",6.0332,6.0332,6.0332,6.0332,0.0],["1985-05-14",6.0332,6.0332,6.0332,6.0332,5352.0],["1985-05-15",5.9172,5.9172,5.9172,5.9172,931.0],["1985-05-16",5.9172,5.9172,5.9172,5.9172,0.0],["1985-05-17",5.9172,5.9172,5.9172,5.9172,0.0],["1985-05-20",6.0332,6.0332,6.0332,6.0332,931.0],["1985-05-21",6.0332,6.1492,6.0332,6.0332,9075.0],["1985-05-22",6.1492,6.1492,6.1492,6.1492,465.0],["1985-05-23",6.1492,6.1492,6.1492,6.1492,1163.0],["1985-05-24",6.1492,6.1492,6.1492,6.1492,0.0],["1985-05-28",6.1492,6.1492,6.1492,6.1492,0.0],["1985-05-29",6.0332,6.0332,6.0332,6.0332,1163.0],["1985-05-30",6.0332,6.0332,6.0332,6.0332,0.0],["1985-05-31",6.1202,6.1782,6.1202,6.1782,4887.0],["1985-06-03",6.1782,6.1782,6.1782,6.1782,0.0],["1985-06-04",6.1782,6.1782,6.1782,6.1782,0.0],["1985-06-05",6.2652,6.2652,6.2652,6.2652,233.0],["1985-06-06",6.2652,6.3812,6.2072,6.3812,3490.0],["1985-06-07",6.2652,6.2652,6.2072,6.2652,5352.0],["1985-06-10",6.2652,6.2652,6.2652,6.2652,0.0],["1985-06-11",6.2652,6.2652,6.2652,6.2652,0.0],["1985-06-12",6.2652,6.3813,6.2652,6.2652,1862.0],["1985-06-13",6.3812,6.3812,6.3812,6.3812,233.0],["1985-06-14",6.3812,6.4393,6.2652,6.4393,3258.0],["1985-06-17",6.4103,6.4103,6.4103,6.4103,233.0],["1985-06-18",6.4103,6.4103,6.4103,6.4103,0.0],["1985-06-19",6.4103,6.4103,6.4103,6.4103,0.0],["1985-06-20",6.6133,6.6133,6.6133,6.6133,233.0],["1985-06-21",6.6133,6.6133,6.5843,6.5843,2792.0],["1985-06-24",6.5843,6.5843,6.5843,6.5843,0.0],["1985-06-25",6.5843,6.5843,6.5843,6.5843,0.0],["1985-06-26",6.5843,6.5843,6.5843,6.5843,0.0],["1985-06-27",6.5843,6.5843,6.5843,6.5843,0.0],["1985-06-28",6.5843,6.5843,6.5843,6.5843,0.0],["1985-07-01",6.5843,6.5843,6.5843,6.5843,0.0],["1985-07-02",6.7873,6.7873,6.7873,6.7873,233.0],["1985-07-03",6.7873,6.7873,6.6713,6.6713,698.0],["1985-07-05",6.8453,6.8453,6.8453,6.8453,931.0],["1985-07-08",6.8453,6.8453,6.8453,6.8453,0.0],["1985-07-09",6.8453,6.8453,6.8453,6.8453,0.0],["1985-07-10",6.8453,6.8453,6.8453,6.8453,0.0],["1985-07-11",6.6133,6.6133,6.6133,6.6133,931.0],["1985-07-12",6.6713,6.6713,6.6713,6.6713,931.0],["1985-07-15",6.6713,6.8453,6.6713,6.8453,465.0],["1985-07-16",6.7293,6.7293,6.7293,6.7293,233.0],["1985-07-17",6.7293,6.7293,6.7293,6.7293,0.0],["1985-07-18",6.8453,6.8453,6.8453,6.8453,233.0],["1985-07-19",6.8453,6.8453,6.8453,6.8453,233.0],["1985-07-22",6.9033,6.9033,6.9033,6.9033,233.0],["1985-07-23",6.9033,6.9033,6.9033,6.9033,698.0],["1985-07-24",6.9033,6.9033,6.9033,6.9033,0.0],["1985-07-25",6.9034,6.9614,6.8453,6.8453,931.0],["1985-07-26",6.8453,6.8453,6.8453,6.8453,0.0],["1985-07-29",6.9033,6.9033,6.9033,6.9033,233.0],["1985-07-30",6.9033,6.9033,6.9033,6.9033,0.0],["1985-07-31",6.9033,6.9033,6.9033,6.9033,0.0],["1985-08-01",6.9033,6.9033,6.9033,6.9033,0.0],["1985-08-02",6.7873,6.7873,6.7873,6.7873,698.0],["1985-08-05",6.8453,6.8453,6.8453,6.8453,233.0],["1985-08-06",6.8453,6.8453,6.8453,6.8453,0.0],["1985-08-07",6.8453,6.8453,6.8453,6.8453,0.0],["1985-08-08",6.8453,6.8453,6.8453,6.8453,0.0],["1985-08-09",6.8453,6.8453,6.8453,6.8453,0.0],["1985-08-12",6.7293,6.7293,6.7293,6.7293,1163.0],["1985-08-13",6.7293,6.7293,6.7293,6.7293,0.0],["1985-08-14",6.7293,6.7583,6.7293,6.7583,465.0],["1985-08-15",6.7293,6.7293,6.7293,6.7293,233.0],["1985-08-16",6.7293,6.7293,6.7293,6.7293,0.0],["1985-08-19",6.7293,6.7293,6.7293,6.7293,1163.0],["1985-08-20",6.7293,6.7293,6.7293,6.7293,0.0],["1985-08-21",6.7583,6.7583,6.7583,6.7583,9308.0],["1985-08-22",6.7583,6.7873,6.7003,6.7003,30018.0],["1985-08-23",6.7003,6.7003,6.7003,6.7003,0.0],["1985-08-26",6.7003,6.7003,6.7003,6.7003,0.0],["1985-08-27",6.7003,6.7003,6.7003,6.7003,0.0],["1985-08-28",6.7003,6.7003,6.7003,6.7003,0.0],["1985-08-29",6.7003,6.7003,6.7003,6.7003,0.0],["1985-08-30",6.7003,6.7003,6.7003,6.7003,0.0],["1985-09-03",6.7003,6.8453,6.6713,6.6713,4654.0],["1985-09-04",6.9033,6.9033,6.9033,6.9033,2327.0],["1985-09-05",6.9033,6.9033,6.9033,6.9033,0.0],["1985-09-06",6.9033,6.9033,6.9033,6.9033,0.0],["1985-09-09",6.9033,6.9033,6.9033,6.9033,0.0],["1985-09-10",6.9033,6.9033,6.9033,6.9033,0.0],["1985-09-11",6.9033,6.9033,6.9033,6.9033,0.0],["1985-09-12",6.9033,6.9033,6.9033,6.9033,0.0],["1985-09-13",6.7293,6.7293,6.7293,6.7293,6748.0],["1985-09-16",6.7293,6.7293,6.7293,6.7293,465.0],["1985-09-17",6.8163,6.8453,6.8163,6.8453,3723.0],["1985-09-18",6.8453,6.8453,6.7293,6.7293,3025.0],["1985-09-19",6.7293,6.8453,6.7293,6.8453,2560.0],["1985-09-20",6.8453,6.8453,6.7293,6.7293,7679.0],["1985-09-23",6.7293,6.7583,6.7293,6.7293,4654.0],["1985-09-24",6.8163,6.8163,6.8163,6.8163,698.0],["1985-09-25",6.8163,6.8163,6.8163,6.8163,1163.0],["1985-09-26",6.8163,6.8163,6.8163,6.8163,0.0],["1985-09-30",6.8163,6.8163,6.8163,6.8163,0.0],["1985-10-01",6.8163,6.8453,6.7293,6.8453,2094.0],["1985-10-02",6.7873,6.7873,6.7293,6.7873,3258.0],["1985-10-03",6.7873,6.7873,6.7873,6.7873,233.0],["1985-10-04",6.8163,6.8163,6.8163,6.8163,1396.0],["1985-10-07",6.8453,6.8453,6.8453,6.8453,698.0],["1985-10-08",6.8453,6.8453,6.7583,6.8453,3956.0],["1985-10-09",6.8453,6.8453,6.8453,6.8453,0.0],["1985-10-10",6.8453,6.8453,6.8453,6.8453,0.0],["1985-10-11",6.8453,6.8453,6.7873,6.7873,931.0],["1985-10-14",6.7873,6.7873,6.7873,6.7873,0.0],["1985-10-15",6.8163,6.9034,6.8163,6.8163,1396.0],["1985-10-16",6.8163,6.9034,6.8163,6.8163,3258.0],["1985-10-17",6.8163,6.8163,6.8163,6.8163,0.0],["1985-10-18",6.9033,6.9033,6.9033,6.9033,233.0],["1985-10-21",6.8163,6.8163,6.8163,6.8163,233.0],["1985-10-22",6.8163,6.8163,6.8163,6.8163,1396.0],["1985-10-23",6.8163,6.8163,6.8163,6.8163,3025.0],["1985-10-24",6.9033,6.9033,6.9033,6.9033,233.0],["1985-10-25",6.9033,6.9033,6.9033,6.9033,0.0],["1985-10-28",6.8743,6.8743,6.8743,6.8743,233.0],["1985-10-29",6.8743,6.9033,6.8163,6.9033,1163.0],["1985-10-30",6.9033,6.9033,6.8163,6.9033,7214.0],["1985-10-31",6.9033,6.9033,6.9033,6.9033,0.0],["1985-11-01",6.9033,6.9033,6.8163,6.9033,4887.0],["1985-11-04",6.9324,7.0194,6.9324,6.9324,1629.0],["1985-11-05",6.9614,6.9614,6.9614,6.9614,931.0],["1985-11-06",7.0194,7.1354,7.0194,7.1354,3723.0],["1985-11-07",7.1354,7.1934,7.0774,7.1354,3025.0],["1985-11-08",7.2514,7.2514,7.2514,7.2514,1163.0],["1985-11-11",7.2514,7.2514,7.2514,7.2514,1163.0],["1985-11-12",7.3094,7.3094,7.3094,7.3094,931.0],["1985-11-13",7.3094,7.3094,7.3094,7.3094,0.0],["1985-11-14",7.3094,7.3674,7.2514,7.3674,5585.0],["1985-11-15",7.3674,7.3674,7.1934,7.3674,2327.0],["1985-11-18",7.3384,7.3384,7.3384,7.3384,233.0],["1985-11-19",7.4835,7.4835,7.4835,7.4835,233.0],["1985-11-20",7.3674,7.3674,7.3674,7.3674,233.0],["1985-11-21",7.4835,7.4835,7.4835,7.4835,3258.0],["1985-11-22",7.4835,7.6575,7.4255,7.6575,4189.0],["1985-11-25",7.6575,8.1796,7.6575,7.9476,6516.0],["1985-11-26",7.8895,7.8895,7.7735,7.7735,4421.0],["1985-11-27",7.8315,7.8895,7.8315,7.8315,2560.0],["1985-11-29",7.8315,7.8315,7.7735,7.7735,3956.0],["1985-12-02",6.0332,6.0332,5.8736,6.0042,3258.0],["1985-12-03",5.9172,5.9172,5.8591,5.8591,2094.0],["1985-12-04",5.8591,5.8591,5.6271,5.8591,3723.0],["1985-12-05",5.8591,5.8591,5.8591,5.8591,0.0],["1985-12-06",5.8591,5.8591,5.8591,5.8591,1163.0],["1985-12-09",5.8592,5.8592,5.5691,5.8011,3956.0],["1985-12-10",5.8011,5.8011,5.8011,5.8011,0.0],["1985-12-11",5.8011,5.8591,5.8011,5.8591,2560.0],["1985-12-12",5.8591,5.8591,5.8591,5.8591,0.0],["1985-12-13",5.8591,5.8591,5.8591,5.8591,931.0],["1985-12-16",5.9172,5.9752,5.9172,5.9752,698.0],["1985-12-17",5.9752,5.9752,5.8011,5.8011,3258.0],["1985-12-18",5.9752,5.9752,5.9752,5.9752,233.0],["1985-12-19",5.9752,5.9752,5.8011,5.9752,4887.0],["1985-12-20",5.9752,6.0332,5.8591,5.8591,931.0],["1985-12-23",5.7431,5.7431,5.7431,5.7431,465.0],["1985-12-24",5.7431,5.7431,5.7431,5.7431,0.0],["1985-12-26",5.9172,6.0332,5.9172,5.9172,1629.0],["1985-12-27",5.9172,6.0332,5.9172,6.0332,27924.0],["1985-12-30",6.0332,6.0332,5.9752,6.0332,465.0],["1985-12-31",5.9752,5.9752,5.9752,5.9752,2327.0],["1986-01-02",5.9752,6.0332,5.9607,5.9752,3956.0],["1986-01-03",5.9172,5.9172,5.9172,5.9172,931.0],["1986-01-06",6.0332,6.0332,6.0332,6.0332,465.0],["1986-01-07",6.0332,6.0332,5.9462,6.0332,3490.0],["1986-01-08",6.0332,6.0912,5.9172,6.0332,3025.0],["1986-01-09",6.0042,6.0042,6.0042,6.0042,698.0],["1986-01-10",6.0332,6.0332,6.0332,6.0332,465.0],["1986-01-13",6.0332,6.0332,5.9752,5.9752,698.0],["1986-01-14",5.9752,5.9752,5.9752,5.9752,0.0],["1986-01-15",5.9752,6.0912,5.9172,6.0042,5352.0],["1986-01-16",6.0042,6.0042,6.0042,6.0042,1163.0],["1986-01-17",6.0042,6.0332,6.0042,6.0042,931.0],["1986-01-20",6.0042,6.0042,6.0042,6.0042,4654.0],["1986-01-21",6.0042,6.0042,6.0042,6.0042,0.0],["1986-01-22",5.8591,5.8591,5.8591,5.8591,698.0],["1986-01-23",5.8591,5.8591,5.8591,5.8591,4421.0],["1986-01-24",5.8591,5.8591,5.8591,5.8591,465.0],["1986-01-27",5.9172,5.9172,5.9172,5.9172,465.0],["1986-01-28",6.0042,6.0332,6.0042,6.0332,698.0],["1986-01-29",6.0332,6.0332,6.0332,6.0332,0.0],["1986-01-30",6.0042,6.0042,5.9172,5.9172,2792.0],["1986-01-31",5.9752,6.0332,5.9752,5.9752,1396.0],["1986-02-03",5.9752,6.0912,5.9172,5.9172,1396.0],["1986-02-04",6.0332,6.0332,6.0332,6.0332,698.0],["1986-02-05",6.0332,6.2072,5.9172,6.0622,11170.0],["1986-02-06",6.0622,6.2652,6.0332,6.0332,9075.0],["1986-02-07",6.1492,6.1492,6.1492,6.1492,233.0],["1986-02-10",6.2072,6.2072,6.2072,6.2072,931.0],["1986-02-11",6.2072,6.2072,6.2072,6.2072,0.0],["1986-02-12",6.1202,6.1202,6.0332,6.0332,2560.0],["1986-02-13",6.0912,6.0912,6.0912,6.0912,465.0],["1986-02-14",6.1492,6.2072,6.1492,6.2072,9075.0],["1986-02-18",6.3812,6.3812,6.3812,6.3812,465.0],["1986-02-19",6.4973,6.7873,6.4973,6.7293,9308.0],["1986-02-20",6.7293,6.7293,6.4973,6.4973,3490.0],["1986-02-21",6.6133,6.7293,6.6133,6.6133,4654.0],["1986-02-24",6.6133,6.6133,6.6133,6.6133,0.0],["1986-02-25",6.6133,6.6133,6.6133,6.6133,1163.0],["1986-02-26",6.6133,6.6133,6.6133,6.6133,0.0],["1986-02-27",6.8453,6.8453,6.8453,6.8453,698.0],["1986-02-28",6.8453,6.8453,6.8453,6.8453,0.0],["1986-03-03",6.8453,6.8453,6.8453,6.8453,0.0],["1986-03-04",6.6133,6.6133,6.6133,6.6133,465.0],["1986-03-05",6.6133,6.6133,6.6133,6.6133,0.0],["1986-03-06",6.7293,6.7293,6.7293,6.7293,5817.0],["1986-03-07",6.7293,6.8453,6.7293,6.7293,4189.0],["1986-03-10",6.7293,6.7293,6.7293,6.7293,0.0],["1986-03-11",6.7293,6.7293,6.7293,6.7293,0.0],["1986-03-12",6.7293,6.7293,6.7293,6.7293,2327.0],["1986-03-13",6.7293,6.7293,6.7293,6.7293,4887.0],["1986-03-14",6.7293,6.8453,6.7293,6.7293,4654.0],["1986-03-17",6.7293,6.7293,6.6133,6.7293,1396.0],["1986-03-18",6.7293,6.7293,6.7293,6.7293,465.0],["1986-03-19",6.7293,6.7293,6.6133,6.6133,2792.0],["1986-03-20",6.6133,6.6133,6.6133,6.6133,0.0],["1986-03-21",6.6713,6.6713,6.6713,6.6713,2792.0],["1986-03-24",6.6713,6.6713,6.6713,6.6713,0.0],["1986-03-25",6.6713,6.6713,6.6713,6.6713,0.0],["1986-03-26",6.7293,6.7293,6.7293,6.7293,3490.0],["1986-03-27",6.7293,6.7293,6.7293,6.7293,1163.0],["1986-03-31",6.7293,6.7293,6.7293,6.7293,0.0],["1986-04-01",6.7293,6.7293,6.7293,6.7293,0.0],["1986-04-02",6.7293,6.7293,6.7293,6.7293,0.0],["1986-04-03",6.7293,6.7293,6.7293,6.7293,0.0],["1986-04-04",6.7293,6.7293,6.7293,6.7293,0.0],["1986-04-07",6.7293,6.8453,6.6133,6.6133,3025.0],["1986-04-08",6.6133,6.7293,6.6133,6.7293,1629.0],["1986-04-09",6.7293,6.7293,6.7293,6.7293,0.0],["1986-04-10",6.7293,6.7873,6.6133,6.6133,5817.0],["1986-04-11",6.6133,6.6133,6.6133,6.6133,0.0],["1986-04-14",6.6133,6.7873,6.6133,6.7293,1396.0],["1986-04-15",6.7293,6.7873,6.7293,6.7873,1396.0],["1986-04-16",6.7873,6.7873,6.6133,6.7873,465.0],["1986-04-17",6.7873,6.7873,6.7873,6.7873,0.0],["1986-04-18",6.7873,6.7873,6.7293,6.7293,2327.0],["1986-04-21",6.7293,6.7873,6.7293,6.7873,3490.0],["1986-04-22",6.7293,6.7293,6.7293,6.7293,233.0],["1986-04-23",6.7293,6.7293,6.6133,6.7293,1163.0],["1986-04-24",6.7293,6.8453,6.7293,6.8453,4189.0],["1986-04-25",6.7873,6.7873,6.7873,6.7873,1163.0],["1986-04-28",6.8453,6.9614,6.8453,6.9614,1396.0],["1986-04-29",6.9614,7.0194,6.9614,6.9904,64225.0],["1986-04-30",6.9614,6.9614,6.9033,6.9033,30251.0],["1986-05-01",6.9033,6.9033,6.9033,6.9033,0.0],["1986-05-02",6.9324,7.0194,6.9324,6.9324,1396.0],["1986-05-05",7.0194,7.0194,7.0194,7.0194,3490.0],["1986-05-06",7.0194,7.0194,7.0194,7.0194,0.0],["1986-05-07",7.0194,7.1934,6.9034,7.1934,1396.0],["1986-05-08",7.1934,7.6575,7.0194,7.6575,24433.0],["1986-05-09",7.6575,7.7155,7.585,7.5995,10704.0],["1986-05-12",7.6575,7.7735,7.6575,7.7155,4421.0],["1986-05-13",7.7155,7.7155,7.6575,7.7155,17685.0],["1986-05-14",7.6575,7.6575,7.6575,7.6575,1163.0],["1986-05-15",7.6575,7.6575,7.6575,7.6575,0.0],["1986-05-16",7.6575,7.6575,7.6575,7.6575,1163.0],["1986-05-19",7.6575,7.7735,7.6575,7.7155,3025.0],["1986-05-20",7.7155,7.7155,7.7155,7.7155,1396.0],["1986-05-21",7.7155,7.8895,7.6575,7.6575,2792.0],["1986-05-22",7.8315,7.8315,7.8315,7.8315,698.0],["1986-05-23",7.8315,7.8895,7.7735,7.7735,6516.0],["1986-05-27",8.0056,8.0056,8.0056,8.0056,233.0],["1986-05-28",8.0056,8.0056,8.0056,8.0056,0.0],["1986-05-29",8.0056,8.0056,8.0056,8.0056,465.0],["1986-05-30",8.0056,8.2376,8.0056,8.1216,10239.0],["1986-06-02",8.1216,8.3536,8.1216,8.1796,10937.0],["1986-06-03",8.2666,8.3536,8.2666,8.3536,2792.0],["1986-06-04",8.3536,8.3536,8.1796,8.1796,3723.0],["1986-06-05",8.1796,8.1796,8.1796,8.1796,0.0],["1986-06-06",8.1796,8.1796,8.1796,8.1796,698.0],["1986-06-09",8.1796,8.3536,8.1796,8.3536,4421.0],["1986-06-10",8.3536,8.3536,8.0636,8.1796,6283.0],["1986-06-11",8.1216,8.1216,8.0056,8.0056,6050.0],["1986-06-12",8.0056,8.1216,8.0056,8.1216,2560.0],["1986-06-13",8.1216,8.1216,8.1216,8.1216,1163.0],["1986-06-16",8.1216,8.1216,8.1216,8.1216,6283.0],["1986-06-17",8.1216,8.1216,8.1216,8.1216,0.0],["1986-06-18",8.1216,8.1216,8.0056,8.0056,4887.0],["1986-06-19",8.0056,8.0056,8.0056,8.0056,233.0],["1986-06-20",8.0056,8.0056,8.0056,8.0056,931.0],["1986-06-23",8.0636,8.0636,8.0636,8.0636,698.0],["1986-06-24",8.0636,8.0636,8.0636,8.0636,698.0],["1986-06-25",8.0636,8.0636,8.0636,8.0636,1163.0],["1986-06-26",8.0636,8.1796,8.0056,8.1796,7214.0],["1986-06-27",8.1796,8.7017,8.1796,8.7017,20012.0],["1986-06-30",8.7017,8.9338,8.5857,8.9338,8610.0],["1986-07-01",8.9338,9.0498,8.7017,8.8757,13497.0],["1986-07-02",8.8757,8.9337,8.8177,8.8177,4421.0],["1986-07-03",8.8177,8.8177,8.8177,8.8177,0.0],["1986-07-07",9.1078,9.1658,9.1078,9.1658,1629.0],["1986-07-08",9.0498,9.0498,8.5857,8.8177,13264.0],["1986-07-09",8.8177,8.8177,8.5857,8.6437,6283.0],["1986-07-10",8.6437,8.8177,8.6437,8.8177,6516.0],["1986-07-11",8.8177,8.8177,8.8177,8.8177,465.0],["1986-07-14",8.8177,8.8177,8.7017,8.7017,1163.0],["1986-07-15",8.7017,8.7597,8.5857,8.7597,5119.0],["1986-07-16",8.7017,8.7017,8.7017,8.7017,233.0],["1986-07-17",8.7017,8.7017,8.5277,8.7017,2327.0],["1986-07-18",8.7597,8.7597,8.7597,8.7597,931.0],["1986-07-21",4.4089,4.4089,4.2928,4.4089,3258.0],["1986-07-22",4.4089,4.4089,4.3509,4.4089,3723.0],["1986-07-23",4.4089,4.4089,4.2638,4.3509,3258.0],["1986-07-24",4.3509,4.3509,4.2638,4.3509,4189.0],["1986-07-25",4.3509,4.3509,4.2638,4.3218,5119.0],["1986-07-28",4.3218,4.3218,4.3218,4.3218,2560.0],["1986-07-29",4.3218,4.3218,4.1768,4.2928,2327.0],["1986-07-30",4.2928,4.2928,4.2928,4.2928,1163.0],["1986-07-31",4.2348,4.2348,4.2348,4.2348,465.0],["1986-08-01",4.2348,4.2348,4.1188,4.1188,2560.0],["1986-08-04",4.1188,4.1768,3.9448,4.0028,25830.0],["1986-08-05",4.0608,4.0608,4.0608,4.0608,3025.0],["1986-08-06",4.0608,4.0608,3.9448,3.9448,12100.0],["1986-08-07",3.9448,4.0608,3.8288,4.0608,4189.0],["1986-08-08",3.9448,3.9448,3.7707,3.9448,7912.0],["1986-08-11",3.8868,3.8868,3.7127,3.7127,465.0],["1986-08-12",3.8868,3.8868,3.8868,3.8868,1163.0],["1986-08-13",3.7997,3.7997,3.7127,3.7127,2792.0],["1986-08-14",3.7127,3.8287,3.7127,3.8287,1396.0],["1986-08-15",3.8288,3.8868,3.8288,3.8868,1629.0],["1986-08-18",3.8868,3.9448,3.8287,3.9448,11170.0],["1986-08-19",3.9448,3.9448,3.9448,3.9448,1396.0],["1986-08-20",3.9448,3.9448,3.9448,3.9448,233.0],["1986-08-21",3.9448,3.9448,3.9448,3.9448,0.0],["1986-08-22",3.9448,3.9448,3.8287,3.8287,4887.0],["1986-08-25",3.8287,3.9448,3.8287,3.8287,8377.0],["1986-08-26",3.8288,3.8868,3.8288,3.8868,3025.0],["1986-08-27",3.8868,3.8868,3.8868,3.8868,233.0],["1986-08-28",3.8287,3.8287,3.8287,3.8287,931.0],["1986-08-29",3.8287,3.8868,3.8287,3.8287,2792.0],["1986-09-02",3.8288,3.8868,3.8288,3.8868,8377.0],["1986-09-03",3.8868,3.8868,3.7707,3.7707,23735.0],["1986-09-04",3.7707,3.7707,3.7707,3.7707,0.0],["1986-09-05",3.7707,3.7707,3.7127,3.7127,5352.0],["1986-09-08",3.7127,3.7707,3.7127,3.7707,1163.0],["1986-09-09",3.7707,3.7707,3.7707,3.7707,931.0],["1986-09-10",3.7707,3.8287,3.7127,3.8287,3723.0],["1986-09-11",3.7707,3.7707,3.7127,3.7707,9773.0],["1986-09-12",3.7707,3.7707,3.7707,3.7707,0.0],["1986-09-15",3.7707,3.8288,3.7127,3.7707,6283.0],["1986-09-16",3.7707,3.7707,3.6547,3.7707,9075.0],["1986-09-17",3.7707,3.7707,3.5967,3.7127,6283.0],["1986-09-18",3.7127,3.7127,3.5967,3.7127,10239.0],["1986-09-19",3.7127,3.7127,3.5967,3.7127,26760.0],["1986-09-22",3.5967,3.5967,3.5967,3.5967,1629.0],["1986-09-23",3.5967,3.6547,3.5967,3.6547,12566.0],["1986-09-24",3.6547,3.6547,3.5967,3.6547,4421.0],["1986-09-25",3.6547,3.6547,3.4807,3.4807,5585.0],["1986-09-26",3.5967,3.6547,3.5967,3.6547,10006.0],["1986-09-29",3.6547,3.6547,3.5387,3.6547,20012.0],["1986-09-30",3.6547,3.6547,3.6547,3.6547,11402.0],["1986-10-01",3.6547,3.7127,3.5967,3.5967,17452.0],["1986-10-02",3.5967,3.6547,3.5967,3.5967,2327.0],["1986-10-03",3.5967,3.6547,3.5967,3.6547,9773.0],["1986-10-06",3.6547,3.6547,3.6547,3.6547,3025.0],["1986-10-07",3.6547,3.6547,3.6547,3.6547,0.0],["1986-10-08",3.6547,3.7127,3.5967,3.6547,1629.0],["1986-10-09",3.6547,3.7127,3.5967,3.5967,2327.0],["1986-10-10",3.7127,3.7127,3.7127,3.7127,465.0],["1986-10-13",3.5967,3.5967,3.5967,3.5967,3258.0],["1986-10-14",3.7127,3.7127,3.7127,3.7127,465.0],["1986-10-15",3.6547,3.6547,3.6547,3.6547,2560.0],["1986-10-16",3.6547,3.6547,3.5967,3.5967,5585.0],["1986-10-17",3.5967,3.5967,3.5387,3.5677,6748.0],["1986-10-20",3.4952,3.4952,3.4807,3.4807,11635.0],["1986-10-21",3.5967,3.5967,3.5967,3.5967,1862.0],["1986-10-22",3.5387,3.5387,3.4807,3.4807,6981.0],["1986-10-23",3.4807,3.5387,3.4807,3.4807,465.0],["1986-10-24",3.4807,3.5387,3.4807,3.5387,3258.0],["1986-10-27",3.4807,3.4807,3.4807,3.4807,5119.0],["1986-10-28",3.4807,3.4807,3.3647,3.3647,2327.0],["1986-10-29",3.3647,3.4227,3.3647,3.4227,9075.0],["1986-10-30",3.4227,3.4227,3.4227,3.4227,465.0],["1986-10-31",3.4227,3.4517,3.3647,3.3647,5119.0],["1986-11-03",3.3647,3.4517,3.3647,3.4227,23968.0],["1986-11-04",3.4227,3.4517,3.3647,3.4517,698.0],["1986-11-05",3.4517,3.4517,3.4082,3.4082,5585.0],["1986-11-06",3.4082,3.4517,3.4082,3.4517,5817.0],["1986-11-07",3.3647,3.3647,3.3647,3.3647,4654.0],["1986-11-10",3.4227,3.4517,3.4227,3.4227,5585.0],["1986-11-11",3.4227,3.4227,3.3647,3.4227,16987.0],["1986-11-12",3.3937,3.3937,3.3647,3.3647,6516.0],["1986-11-13",3.3647,3.3937,3.3647,3.3647,7912.0],["1986-11-14",3.3647,3.4227,3.3357,3.3937,20943.0],["1986-11-17",3.3937,3.3937,3.3066,3.3937,4887.0],["1986-11-18",3.3937,3.3937,3.3937,3.3937,233.0],["1986-11-19",3.3937,3.3937,3.3066,3.3937,2094.0],["1986-11-20",3.3937,3.3937,3.3066,3.3066,36999.0],["1986-11-21",3.3066,3.3937,3.3066,3.3937,1862.0],["1986-11-24",3.3937,3.4807,3.3066,3.4227,17685.0],["1986-11-25",3.4227,3.5967,3.4227,3.5097,12333.0],["1986-11-26",3.5097,3.5967,3.4807,3.5967,6981.0],["1986-11-28",3.5967,3.6547,3.5387,3.6547,4421.0],["1986-12-01",3.6547,3.6547,3.5387,3.6547,3258.0],["1986-12-02",3.6547,3.7127,3.5967,3.5967,1629.0],["1986-12-03",3.5967,3.7127,3.5967,3.6547,3723.0],["1986-12-04",3.6547,3.7127,3.5967,3.7127,30484.0],["1986-12-05",3.7127,3.7127,3.5967,3.7127,28855.0],["1986-12-08",3.6547,3.6547,3.5967,3.6547,12100.0],["1986-12-09",3.6547,3.7127,3.5967,3.5967,82608.0],["1986-12-10",3.5967,3.6837,3.5967,3.5967,24899.0],["1986-12-11",3.5967,3.6837,3.5387,3.6837,19314.0],["1986-12-12",3.6837,3.6837,3.5677,3.6402,36999.0],["1986-12-15",3.6402,3.6837,3.5387,3.6837,20710.0],["1986-12-16",3.6837,3.6837,3.5387,3.5387,3258.0],["1986-12-17",3.5387,3.6547,3.5387,3.5387,6050.0],["1986-12-18",3.5387,3.5967,3.5387,3.5387,16289.0],["1986-12-19",3.5387,3.5967,3.5387,3.5967,9075.0],["1986-12-22",3.5967,3.5967,3.5387,3.5387,60967.0],["1986-12-23",3.5387,3.5967,3.5387,3.5967,16522.0],["1986-12-24",3.5387,3.5387,3.5387,3.5387,7912.0],["1986-12-26",3.5387,3.5387,3.5387,3.5387,6050.0],["1986-12-29",3.5387,3.5967,3.4227,3.5387,9541.0],["1986-12-30",3.5387,3.5387,3.4227,3.4227,14660.0],["1986-12-31",3.4372,3.5387,3.4372,3.5387,21874.0],["1987-01-02",3.5387,3.5387,3.5387,3.5387,3490.0],["1987-01-05",3.3647,3.3647,3.3647,3.3647,1629.0],["1987-01-06",3.3647,3.4227,3.3647,3.4227,1862.0],["1987-01-07",3.4227,3.5387,3.4227,3.5387,7214.0],["1987-01-08",3.5387,3.5387,3.5387,3.5387,0.0],["1987-01-09",3.5387,3.5967,3.5387,3.5967,5817.0],["1987-01-12",3.5387,3.5387,3.5387,3.5387,698.0],["1987-01-13",3.5967,3.6547,3.5967,3.5967,2560.0],["1987-01-14",3.5967,3.5967,3.5967,3.5967,0.0],["1987-01-15",3.5967,3.7127,3.5967,3.7127,4189.0],["1987-01-16",3.7127,3.7127,3.6547,3.6547,1862.0],["1987-01-19",3.6547,3.6547,3.5967,3.6547,698.0],["1987-01-20",3.7127,3.7127,3.7127,3.7127,1163.0],["1987-01-21",3.7127,3.7127,3.5387,3.5677,3490.0],["1987-01-22",3.5387,3.5387,3.5387,3.5387,233.0],["1987-01-23",3.6547,3.6547,3.6547,3.6547,1163.0],["1987-01-26",3.6547,3.6547,3.5387,3.5387,1396.0],["1987-01-27",3.6547,3.6547,3.6547,3.6547,465.0],["1987-01-28",3.6547,3.6547,3.5967,3.5967,1862.0],["1987-01-29",3.5967,3.6547,3.5387,3.5967,3258.0],["1987-01-30",3.5967,3.6547,3.5967,3.6547,1629.0],["1987-02-02",3.7127,3.7127,3.7127,3.7127,1629.0],["1987-02-03",3.7127,3.7127,3.5387,3.5677,2792.0],["1987-02-04",3.5677,3.5967,3.5387,3.5967,15591.0],["1987-02-05",3.5967,3.5967,3.5387,3.5387,2094.0],["1987-02-06",3.5387,3.5387,3.5387,3.5387,3723.0],["1987-02-09",3.5387,3.5967,3.5387,3.5387,7679.0],["1987-02-10",3.5967,3.5967,3.5967,3.5967,2327.0],["1987-02-11",3.5967,3.5967,3.5967,3.5967,1163.0],["1987-02-12",3.5967,3.5967,3.5387,3.5967,28622.0],["1987-02-13",3.5387,3.5387,3.5387,3.5387,4887.0],["1987-02-17",3.5967,3.5967,3.5967,3.5967,1163.0],["1987-02-18",3.5387,3.5387,3.5387,3.5387,2560.0],["1987-02-19",3.5387,3.5967,3.5387,3.5387,8377.0],["1987-02-20",3.5387,3.5967,3.5387,3.5387,3723.0],["1987-02-23",3.5387,3.5967,3.5387,3.5387,1862.0],["1987-02-24",3.5632,3.5632,3.5632,3.5632,2094.0],["1987-02-25",3.5632,3.6216,3.5632,3.5632,698.0],["1987-02-26",3.5632,3.6216,3.5632,3.5632,10471.0],["1987-02-27",3.5632,3.6216,3.5632,3.6216,11635.0],["1987-03-02",3.6216,3.6216,3.5632,3.6216,3956.0],["1987-03-03",3.5632,3.5632,3.5632,3.5632,5817.0],["1987-03-04",3.5632,3.5632,3.5048,3.5632,1163.0],["1987-03-05",3.5632,3.5632,3.4464,3.4464,698.0],["1987-03-06",3.4464,3.5632,3.4464,3.4464,1396.0],["1987-03-09",3.5632,3.5632,3.5632,3.5632,2327.0],["1987-03-10",3.5632,3.5924,3.5048,3.5924,28389.0],["1987-03-11",3.5632,3.5632,3.5632,3.5632,11635.0],["1987-03-12",3.5632,3.6216,3.5048,3.5048,3723.0],["1987-03-13",3.6216,3.6216,3.6216,3.6216,2792.0],["1987-03-16",3.6216,3.6216,3.5048,3.5632,2327.0],["1987-03-17",3.5632,3.6216,3.5048,3.5632,5352.0],["1987-03-18",3.5632,3.5924,3.5048,3.5048,2560.0],["1987-03-19",3.5048,3.5048,3.5048,3.5048,465.0],["1987-03-20",3.5632,3.6216,3.5632,3.5632,4887.0],["1987-03-23",3.5632,3.5632,3.5048,3.5048,9075.0],["1987-03-24",3.5048,3.6216,3.5048,3.5632,4421.0],["1987-03-25",3.5048,3.5048,3.4464,3.5048,5585.0],["1987-03-26",3.5048,3.5632,3.4464,3.4464,1629.0],["1987-03-27",3.4464,3.5048,3.4464,3.5048,2792.0],["1987-03-30",3.5048,3.5632,3.4464,3.5632,698.0],["1987-03-31",3.5632,3.5632,3.4756,3.5048,1396.0],["1987-04-01",3.5048,3.5048,3.5048,3.5048,10471.0],["1987-04-02",3.5048,3.5048,3.5048,3.5048,1396.0],["1987-04-03",3.5048,3.5048,3.4464,3.4464,4189.0],["1987-04-06",3.5048,3.5048,3.5048,3.5048,2327.0],["1987-04-07",3.5048,3.5048,3.5048,3.5048,8843.0],["1987-04-08",3.5048,3.5048,3.4464,3.5048,9541.0],["1987-04-09",3.5048,3.5048,3.4464,3.5048,1163.0],["1987-04-10",3.5048,3.5048,3.4464,3.4464,11170.0],["1987-04-13",3.4464,3.5048,3.388,3.4464,16522.0],["1987-04-14",3.388,3.388,3.388,3.388,465.0],["1987-04-15",3.388,3.388,3.388,3.388,4654.0],["1987-04-16",3.388,3.388,3.388,3.388,931.0],["1987-04-20",3.388,3.4464,3.388,3.4464,3956.0],["1987-04-21",3.4464,3.4464,3.388,3.4464,2792.0],["1987-04-22",3.4172,3.4172,3.4172,3.4172,233.0],["1987-04-23",3.4172,3.4172,3.388,3.388,3025.0],["1987-04-24",3.388,3.388,3.388,3.388,0.0],["1987-04-27",3.388,3.388,3.388,3.388,0.0],["1987-04-28",3.388,3.5632,3.388,3.5632,40722.0],["1987-04-29",3.5048,3.5048,3.388,3.5048,24899.0],["1987-04-30",3.5048,3.5632,3.5048,3.5048,31182.0],["1987-05-01",3.5924,3.5924,3.5924,3.5924,2327.0],["1987-05-04",3.5924,3.5924,3.534,3.5924,16289.0],["1987-05-05",3.5924,3.5924,3.534,3.5924,32345.0],["1987-05-06",3.5924,3.5924,3.534,3.5778,3258.0],["1987-05-07",3.534,3.534,3.534,3.534,465.0],["1987-05-08",3.534,3.5924,3.534,3.5924,28389.0],["1987-05-11",3.5924,3.5924,3.5924,3.5924,2560.0],["1987-05-12",3.5924,3.5924,3.5632,3.5924,1862.0],["1987-05-13",3.5924,3.6509,3.5632,3.6216,55382.0],["1987-05-14",3.6216,3.6216,3.6216,3.6216,67483.0],["1987-05-15",3.6216,3.6216,3.6216,3.6216,57011.0],["1987-05-18",3.6216,3.6801,3.6216,3.6801,50030.0],["1987-05-19",3.6216,3.6216,3.6216,3.6216,49798.0],["1987-05-20",3.6216,3.6216,3.6216,3.6216,0.0],["1987-05-21",3.6216,3.6216,3.6216,3.6216,5817.0],["1987-05-22",3.6216,3.6216,3.5048,3.534,30251.0],["1987-05-26",3.5587,3.647,3.5293,3.647,12333.0],["1987-05-27",3.647,3.647,3.5293,3.647,465.0],["1987-05-28",3.647,3.647,3.5293,3.647,29786.0],["1987-05-29",3.647,3.647,3.647,3.647,20478.0],["1987-06-01",3.647,3.6911,3.5881,3.5881,14893.0],["1987-06-02",3.5881,3.7058,3.5881,3.7058,3490.0],["1987-06-03",3.7058,3.7058,3.6764,3.6764,46773.0],["1987-06-04",3.6764,3.6764,3.5881,3.6764,47005.0],["1987-06-05",3.6764,3.7058,3.5881,3.5881,8377.0],["1987-06-08",3.5881,3.647,3.5881,3.5881,2560.0],["1987-06-09",3.5881,3.5881,3.5881,3.5881,2327.0],["1987-06-10",3.5881,3.7058,3.5881,3.7058,56313.0],["1987-06-11",3.647,3.647,3.647,3.647,9773.0],["1987-06-12",3.647,3.647,3.5881,3.647,2327.0],["1987-06-15",3.5881,3.5881,3.5881,3.5881,698.0],["1987-06-16",3.5881,3.5881,3.5881,3.5881,2327.0],["1987-06-17",3.5881,3.5881,3.5881,3.5881,0.0],["1987-06-18",3.5881,3.7058,3.5881,3.7058,4654.0],["1987-06-19",3.6764,3.6764,3.6764,3.6764,465.0],["1987-06-22",3.5881,3.5881,3.5881,3.5881,931.0],["1987-06-23",3.647,3.6764,3.647,3.6764,26295.0],["1987-06-24",3.647,3.647,3.647,3.647,233.0],["1987-06-25",3.647,3.647,3.647,3.647,0.0],["1987-06-26",3.647,3.647,3.647,3.647,0.0],["1987-06-29",3.647,3.6764,3.5881,3.5881,1396.0],["1987-06-30",3.5881,3.5881,3.5881,3.5881,1396.0],["1987-07-01",3.6175,3.647,3.6175,3.647,6748.0],["1987-07-02",3.6175,3.6175,3.6175,3.6175,233.0],["1987-07-06",3.6175,3.647,3.5881,3.647,15591.0],["1987-07-07",3.647,3.647,3.5881,3.647,36534.0],["1987-07-08",3.5881,3.5881,3.5881,3.5881,698.0],["1987-07-09",3.5881,3.5881,3.5881,3.5881,4654.0],["1987-07-10",3.647,3.647,3.647,3.647,5119.0],["1987-07-13",3.5881,3.5881,3.5881,3.5881,2327.0],["1987-07-14",3.5881,3.647,3.5881,3.5881,8610.0],["1987-07-15",3.647,3.7058,3.647,3.647,698.0],["1987-07-16",3.647,3.7058,3.5881,3.5881,6981.0],["1987-07-17",3.5881,3.5881,3.5881,3.5881,1396.0],["1987-07-20",3.5881,3.7058,3.5881,3.7058,931.0],["1987-07-21",3.7058,3.7058,3.7058,3.7058,1163.0],["1987-07-22",3.5881,3.5881,3.5881,3.5881,698.0],["1987-07-23",3.5881,3.5881,3.5881,3.5881,233.0],["1987-07-24",3.5881,3.5881,3.5293,3.5293,30716.0],["1987-07-27",3.5293,3.5293,3.5293,3.5293,1629.0],["1987-07-28",3.5293,3.6175,3.5293,3.6175,6981.0],["1987-07-29",3.6175,3.6175,3.6175,3.6175,931.0],["1987-07-30",3.6175,3.6175,3.6175,3.6175,0.0],["1987-07-31",3.6175,3.6175,3.6175,3.6175,233.0],["1987-08-03",3.5881,3.5881,3.5293,3.5293,1629.0],["1987-08-04",3.5293,3.5293,3.5293,3.5293,233.0],["1987-08-05",3.5293,3.5881,3.5293,3.5293,10471.0],["1987-08-06",3.5293,3.5293,3.5293,3.5293,6283.0],["1987-08-07",3.5293,3.5881,3.5293,3.5881,1163.0],["1987-08-10",3.5881,3.5881,3.5293,3.5293,465.0],["1987-08-11",3.5293,3.5293,3.5293,3.5293,931.0],["1987-08-12",3.5293,3.5293,3.4117,3.5293,1629.0],["1987-08-13",3.5293,3.5293,3.4705,3.5293,7446.0],["1987-08-14",3.5293,3.5293,3.4117,3.5293,3723.0],["1987-08-17",3.4558,3.4558,3.4411,3.4411,2094.0],["1987-08-18",3.4411,3.5293,3.4117,3.5293,1862.0],["1987-08-19",3.5293,3.5293,3.4705,3.4999,14660.0],["1987-08-20",3.4411,3.4411,3.4411,3.4411,233.0],["1987-08-21",3.4411,3.5881,3.4411,3.5881,4654.0],["1987-08-24",3.5881,3.5881,3.4411,3.5881,931.0],["1987-08-25",3.4411,3.4411,3.4411,3.4411,931.0],["1987-08-26",3.466,3.466,3.466,3.466,0.0],["1987-08-27",3.466,3.466,3.466,3.466,0.0],["1987-08-28",3.4956,3.5548,3.4956,3.4956,1163.0],["1987-08-31",3.5548,3.5548,3.5548,3.5548,233.0],["1987-09-01",3.5548,3.6141,3.4956,3.4956,2560.0],["1987-09-02",3.4956,3.4956,3.4956,3.4956,0.0],["1987-09-03",3.4956,3.4956,3.4956,3.4956,465.0],["1987-09-04",3.4956,3.4956,3.4363,3.4363,1396.0],["1987-09-08",3.4363,3.4363,3.4363,3.4363,0.0],["1987-09-09",3.4363,3.5548,3.4363,3.5548,931.0],["1987-09-10",3.4956,3.4956,3.4363,3.4956,2792.0],["1987-09-11",3.4956,3.4956,3.3178,3.4363,8610.0],["1987-09-14",3.4956,3.4956,3.4956,3.4956,1629.0],["1987-09-15",3.4956,3.4956,3.3178,3.3178,931.0],["1987-09-16",3.3178,3.3475,3.3178,3.3475,6981.0],["1987-09-17",3.3771,3.466,3.3771,3.3771,1862.0],["1987-09-18",3.466,3.466,3.466,3.466,465.0],["1987-09-21",3.4956,3.4956,3.4956,3.4956,12333.0],["1987-09-22",3.4512,3.4512,3.3771,3.4512,23270.0],["1987-09-23",3.4512,3.4956,3.3771,3.4363,2560.0],["1987-09-24",3.4363,3.4363,3.4363,3.4363,0.0],["1987-09-25",3.3771,3.3771,3.3771,3.3771,1163.0],["1987-09-28",3.3771,3.4956,3.3771,3.3771,5585.0],["1987-09-29",3.3771,3.4956,3.3771,3.3771,2792.0],["1987-09-30",3.3771,3.3771,3.3771,3.3771,0.0],["1987-10-01",3.4363,3.4363,3.4363,3.4363,2560.0],["1987-10-02",3.4363,3.4363,3.3771,3.3771,6050.0],["1987-10-05",3.3771,3.3771,3.3771,3.3771,2327.0],["1987-10-06",3.4956,3.4956,3.4956,3.4956,18849.0],["1987-10-07",3.4956,3.4956,3.3771,3.3771,16289.0],["1987-10-08",3.3771,3.4363,3.3771,3.4363,7214.0],["1987-10-09",3.4363,3.4956,3.3771,3.4363,8610.0],["1987-10-12",3.3771,3.3771,3.3771,3.3771,3025.0],["1987-10-13",3.4363,3.4363,3.4363,3.4363,3490.0],["1987-10-14",3.3919,3.3919,3.3771,3.3919,10239.0],["1987-10-15",3.3919,3.4363,3.3771,3.3771,4654.0],["1987-10-16",3.3771,3.4363,3.3771,3.4363,14427.0],["1987-10-19",3.3771,3.3771,3.3771,3.3771,1629.0],["1987-10-20",3.3771,3.3771,3.1994,3.3178,7912.0],["1987-10-21",3.3178,3.3771,3.1697,3.1994,32345.0],["1987-10-22",3.1994,3.3178,3.1994,3.1994,2560.0],["1987-10-23",3.1994,3.1994,3.1994,3.1994,5119.0],["1987-10-26",3.1994,3.3178,3.1994,3.1994,31880.0],["1987-10-27",3.1994,3.2882,3.1105,3.1994,20478.0],["1987-10-28",3.1994,3.1994,3.1994,3.1994,2560.0],["1987-10-29",3.1994,3.229,3.1105,3.1994,4887.0],["1987-10-30",3.229,3.229,3.229,3.229,233.0],["1987-11-02",3.229,3.2586,3.1401,3.1401,698.0],["1987-11-03",3.2586,3.2586,3.2586,3.2586,465.0],["1987-11-04",3.2586,3.2586,3.0809,3.0809,931.0],["1987-11-05",3.0809,3.1994,3.0809,3.0809,6516.0],["1987-11-06",3.0809,3.1401,3.0809,3.1401,8144.0],["1987-11-09",3.1401,3.1549,3.0809,3.0809,4189.0],["1987-11-10",3.0809,3.0809,3.0809,3.0809,931.0],["1987-11-11",3.1105,3.1401,3.1105,3.1105,5119.0],["1987-11-12",3.0809,3.0809,3.0809,3.0809,931.0],["1987-11-13",3.0809,3.0809,3.0809,3.0809,1163.0],["1987-11-16",3.0809,3.1549,3.0809,3.1549,2792.0],["1987-11-17",3.0809,3.0809,3.0216,3.0809,16289.0],["1987-11-18",3.0809,3.1994,3.0512,3.1994,3258.0],["1987-11-19",3.1994,3.1994,3.0216,3.0809,8144.0],["1987-11-20",3.0809,3.1401,3.0809,3.1401,18616.0],["1987-11-23",3.1401,3.2586,3.1401,3.2586,6050.0],["1987-11-24",3.2837,3.3135,3.224,3.2837,50263.0],["1987-11-25",3.2837,3.3434,3.224,3.2837,1163.0],["1987-11-27",3.224,3.224,3.224,3.224,465.0],["1987-11-30",3.2837,3.3434,3.2837,3.3434,1629.0],["1987-12-01",3.3434,3.3434,3.224,3.2837,6516.0],["1987-12-02",3.224,3.224,3.224,3.224,233.0],["1987-12-03",3.2837,3.3434,3.2837,3.3434,5817.0],["1987-12-04",3.3434,3.3434,3.224,3.224,698.0],["1987-12-07",3.2837,3.3732,3.2837,3.2837,21176.0],["1987-12-08",3.2837,3.3732,3.2837,3.3434,18383.0],["1987-12-09",3.4031,3.4628,3.4031,3.4628,1862.0],["1987-12-10",3.4031,3.4031,3.3434,3.4031,16754.0],["1987-12-11",3.4628,3.4628,3.4628,3.4628,1862.0],["1987-12-14",3.4628,3.5225,3.3434,3.4628,17918.0],["1987-12-15",3.5225,3.6419,3.5225,3.6419,2560.0],["1987-12-16",3.6419,3.6419,3.4628,3.6419,3258.0],["1987-12-17",3.6419,3.6419,3.5225,3.6419,2560.0],["1987-12-18",3.4628,3.4628,3.4628,3.4628,2094.0],["1987-12-21",3.4628,3.6419,3.4628,3.4628,2792.0],["1987-12-22",3.4926,3.4926,3.4926,3.4926,233.0],["1987-12-23",3.4926,3.6419,3.4628,3.6419,6050.0],["1987-12-24",3.6419,3.6419,3.6419,3.6419,0.0],["1987-12-28",3.5225,3.5225,3.5225,3.5225,465.0],["1987-12-29",3.5225,3.6419,3.5225,3.6419,3025.0],["1987-12-30",3.5225,3.5225,3.5225,3.5225,1163.0],["1987-12-31",3.5225,3.6419,3.5225,3.5822,11868.0],["1988-01-04",3.5822,3.7016,3.5225,3.5225,3025.0],["1988-01-05",3.5225,3.5225,3.5225,3.5225,1163.0],["1988-01-06",3.5225,3.6419,3.5225,3.5225,1163.0],["1988-01-07",3.6419,3.6419,3.6419,3.6419,233.0],["1988-01-08",3.6419,3.6419,3.6419,3.6419,0.0],["1988-01-11",3.6419,3.6419,3.6419,3.6419,0.0],["1988-01-12",3.6419,3.6419,3.5225,3.5225,25364.0],["1988-01-13",3.5225,3.5822,3.5225,3.5822,11868.0],["1988-01-14",3.5822,3.612,3.5822,3.5822,17918.0],["1988-01-15",3.5822,3.5822,3.4031,3.4031,1862.0],["1988-01-18",3.3732,3.3732,3.3732,3.3732,3490.0],["1988-01-19",3.3732,3.5225,3.3732,3.4329,3490.0],["1988-01-20",3.4926,3.5225,3.4926,3.5225,698.0],["1988-01-21",3.4329,3.4329,3.3732,3.4031,25364.0],["1988-01-22",3.3732,3.3732,3.3732,3.3732,1163.0],["1988-01-25",3.4628,3.4628,3.4628,3.4628,1396.0],["1988-01-26",3.4628,3.4628,3.3732,3.4628,2327.0],["1988-01-27",3.4628,3.5822,3.4031,3.5822,6516.0],["1988-01-28",3.4031,3.4031,3.4031,3.4031,1629.0],["1988-01-29",3.4031,3.4031,3.4031,3.4031,233.0],["1988-02-01",3.4031,3.5225,3.4031,3.4031,5585.0],["1988-02-02",3.4031,3.5822,3.4031,3.4031,1862.0],["1988-02-03",3.4031,3.4628,3.4031,3.4628,931.0],["1988-02-04",3.4031,3.4031,3.4031,3.4031,465.0],["1988-02-05",3.4031,3.4031,3.4031,3.4031,0.0],["1988-02-08",3.4031,3.4031,3.4031,3.4031,2327.0],["1988-02-09",3.4031,3.5225,3.4031,3.5225,15125.0],["1988-02-10",3.5225,3.5822,3.4031,3.4031,2560.0],["1988-02-11",3.4031,3.4031,3.4031,3.4031,0.0],["1988-02-12",3.4031,3.5374,3.4031,3.5374,22572.0],["1988-02-16",3.5225,3.5225,3.4628,3.5225,698.0],["1988-02-17",3.5225,3.5523,3.4628,3.5225,30716.0],["1988-02-18",3.5822,3.5822,3.5822,3.5822,1396.0],["1988-02-19",3.4031,3.4031,3.4031,3.4031,5817.0],["1988-02-22",3.4031,3.4329,3.4031,3.4031,23735.0],["1988-02-23",3.5225,3.5225,3.5225,3.5225,698.0],["1988-02-24",3.5477,3.5477,3.5477,3.5477,0.0],["1988-02-25",3.5177,3.5177,3.5177,3.5177,1163.0],["1988-02-26",3.5177,3.5177,3.5177,3.5177,0.0],["1988-02-29",3.4275,3.4275,3.4275,3.4275,931.0],["1988-03-01",3.4275,3.4275,3.3974,3.3974,10704.0],["1988-03-02",3.3974,3.3974,3.3974,3.3974,0.0],["1988-03-03",3.3673,3.3673,3.3673,3.3673,1862.0],["1988-03-04",3.4275,3.4275,3.4275,3.4275,1163.0],["1988-03-07",3.3673,3.3673,3.3673,3.3673,931.0],["1988-03-08",3.3673,3.4876,3.3673,3.4876,34207.0],["1988-03-09",3.3974,3.3974,3.3974,3.3974,233.0],["1988-03-10",3.3974,3.3974,3.3673,3.3673,8843.0],["1988-03-11",3.3673,3.4425,3.3673,3.3673,159399.0],["1988-03-14",3.4876,3.4876,3.4876,3.4876,2327.0],["1988-03-15",3.3673,3.3673,3.3673,3.3673,1163.0],["1988-03-16",3.3673,3.3673,3.3673,3.3673,465.0],["1988-03-17",3.3673,3.3673,3.3673,3.3673,6516.0],["1988-03-18",3.3673,3.3673,3.3673,3.3673,0.0],["1988-03-21",3.3673,3.3673,3.3673,3.3673,698.0],["1988-03-22",3.3673,3.3673,3.3673,3.3673,1163.0],["1988-03-23",3.3673,3.3974,3.3673,3.3673,8377.0],["1988-03-24",3.3673,3.3974,3.3072,3.3974,6516.0],["1988-03-25",3.3974,3.3974,3.3974,3.3974,465.0],["1988-03-28",3.3974,3.3974,3.3072,3.3072,1862.0],["1988-03-29",3.3072,3.3673,3.3072,3.3673,2094.0],["1988-03-30",3.3974,3.3974,3.3974,3.3974,698.0],["1988-03-31",3.3072,3.3072,3.3072,3.3072,1629.0],["1988-04-04",3.3072,3.3673,3.2471,3.2772,94941.0],["1988-04-05",3.2772,3.3072,3.2471,3.2471,6748.0],["1988-04-06",3.2772,3.3072,3.2772,3.3072,14195.0],["1988-04-07",3.3072,3.3072,3.3072,3.3072,0.0],["1988-04-08",3.3072,3.3072,3.2772,3.2772,6283.0],["1988-04-11",3.2772,3.3373,3.2471,3.2471,1396.0],["1988-04-12",3.2471,3.3072,3.2471,3.2471,49332.0],["1988-04-13",3.2471,3.3373,3.2471,3.2471,2094.0],["1988-04-14",3.3072,3.3072,3.3072,3.3072,6283.0],["1988-04-15",3.2471,3.2471,3.2471,3.2471,233.0],["1988-04-18",3.2471,3.3072,3.2471,3.2471,931.0],["1988-04-19",3.2471,3.3072,3.2471,3.2772,16754.0],["1988-04-20",3.2772,3.3373,3.2471,3.3373,19779.0],["1988-04-21",3.3072,3.3072,3.3072,3.3072,931.0],["1988-04-22",3.2471,3.2471,3.2471,3.2471,2792.0],["1988-04-25",3.2471,3.3072,3.2471,3.3072,931.0],["1988-04-26",3.2471,3.2471,3.2471,3.2471,931.0],["1988-04-27",3.2471,3.3072,3.2471,3.3072,6050.0],["1988-04-28",3.3072,3.3072,3.3072,3.3072,0.0],["1988-04-29",3.3072,3.3072,3.2471,3.2772,11868.0],["1988-05-02",3.2772,3.3373,3.2772,3.2772,3258.0],["1988-05-03",3.2772,3.3072,3.2772,3.2772,15591.0],["1988-05-04",3.2772,3.2772,3.2621,3.2621,7446.0],["1988-05-05",3.2772,3.2772,3.2772,3.2772,1396.0],["1988-05-06",3.2772,3.3373,3.2772,3.3373,2327.0],["1988-05-09",3.3373,3.3373,3.2471,3.2471,5352.0],["1988-05-10",3.3373,3.3373,3.3373,3.3373,4654.0],["1988-05-11",3.2471,3.2471,3.2471,3.2471,3490.0],["1988-05-12",3.2471,3.2772,3.2471,3.2471,1163.0],["1988-05-13",3.3373,3.3373,3.3373,3.3373,233.0],["1988-05-16",3.2471,3.2471,3.2471,3.2471,233.0],["1988-05-17",3.2471,3.2471,3.2471,3.2471,3723.0],["1988-05-18",3.2471,3.2471,3.2471,3.2471,3723.0],["1988-05-19",3.2471,3.3072,3.2471,3.2471,1629.0],["1988-05-20",3.2471,3.2471,3.2471,3.2471,2327.0],["1988-05-23",3.2471,3.2471,3.2471,3.2471,3956.0],["1988-05-24",3.2471,3.2922,3.2471,3.2471,2094.0],["1988-05-25",3.2725,3.3331,3.2725,3.2725,12798.0],["1988-05-26",3.2725,3.2725,3.2725,3.2725,1396.0],["1988-05-27",3.2725,3.3331,3.2725,3.2725,95639.0],["1988-05-31",3.2725,3.3331,3.2725,3.3331,13962.0],["1988-06-01",3.3331,3.3331,3.3331,3.3331,2094.0],["1988-06-02",3.3331,3.3331,3.2725,3.2725,11868.0],["1988-06-03",3.2725,3.3331,3.2725,3.2725,3490.0],["1988-06-06",3.3028,3.3028,3.3028,3.3028,2094.0],["1988-06-07",3.3028,3.3028,3.2725,3.2725,28389.0],["1988-06-08",3.2725,3.3028,3.2725,3.2725,10239.0],["1988-06-09",3.2725,3.3331,3.2725,3.3331,7912.0],["1988-06-10",3.2877,3.2877,3.2725,3.2877,3258.0],["1988-06-13",3.2877,3.3331,3.2725,3.2725,2792.0],["1988-06-14",3.2725,3.3028,3.2725,3.2725,3258.0],["1988-06-15",3.2725,3.3028,3.2725,3.3028,4421.0],["1988-06-16",3.3028,3.3331,3.2725,3.2725,3723.0],["1988-06-17",3.2725,3.3331,3.2725,3.3028,35370.0],["1988-06-20",3.3028,3.3331,3.2119,3.2119,33741.0],["1988-06-21",3.2119,3.2725,3.2119,3.2119,8610.0],["1988-06-22",3.3331,3.3331,3.3331,3.3331,3025.0],["1988-06-23",3.3331,3.3331,3.2119,3.3331,7214.0],["1988-06-24",3.3331,3.3331,3.2119,3.2119,3723.0],["1988-06-27",3.2725,3.3331,3.2725,3.2725,28389.0],["1988-06-28",3.2725,3.3331,3.2119,3.3331,5352.0],["1988-06-29",3.3331,3.3331,3.2725,3.3331,4654.0],["1988-06-30",3.3331,3.3331,3.2725,3.3331,3723.0],["1988-07-01",3.3331,3.3331,3.2725,3.2725,3490.0],["1988-07-05",3.2725,3.3331,3.2725,3.2725,29553.0],["1988-07-06",3.3331,3.3331,3.3331,3.3331,2560.0],["1988-07-07",3.3331,3.3331,3.2725,3.3331,5817.0],["1988-07-08",3.3331,3.3331,3.2725,3.2725,8377.0],["1988-07-11",3.2725,3.3331,3.2725,3.2725,5119.0],["1988-07-12",3.2725,3.3331,3.2725,3.2725,3490.0],["1988-07-13",3.2725,3.3331,3.2119,3.2725,12100.0],["1988-07-14",3.2725,3.2725,3.1513,3.2119,24433.0],["1988-07-15",3.2119,3.2725,3.2119,3.2725,6050.0],["1988-07-18",3.2725,3.2725,3.2725,3.2725,2560.0],["1988-07-19",3.2725,3.2725,3.2119,3.2119,3025.0],["1988-07-20",3.2119,3.2725,3.2119,3.2725,2792.0],["1988-07-21",3.2725,3.2725,3.2119,3.2422,6748.0],["1988-07-22",3.2422,3.2725,3.1816,3.2725,118444.0],["1988-07-25",3.2119,3.2119,3.2119,3.2119,698.0],["1988-07-26",3.2119,3.2119,3.2119,3.2119,1163.0],["1988-07-27",3.2725,3.2725,3.2725,3.2725,465.0],["1988-07-28",3.1513,3.1513,3.1513,3.1513,698.0],["1988-07-29",3.1513,3.1513,3.1513,3.1513,1396.0],["1988-08-01",3.1513,3.1513,3.1513,3.1513,233.0],["1988-08-02",3.1513,3.1513,3.1513,3.1513,1396.0],["1988-08-03",3.1513,3.2119,3.1513,3.1513,15591.0],["1988-08-04",3.1513,3.1513,3.1513,3.1513,1163.0],["1988-08-05",3.1513,3.2119,3.1513,3.2119,13264.0],["1988-08-08",3.2119,3.2119,3.1816,3.2119,23270.0],["1988-08-09",3.2119,3.2119,3.1513,3.2119,7446.0],["1988-08-10",3.2119,3.2574,3.2119,3.2119,91916.0],["1988-08-11",3.2119,3.2725,3.2119,3.2725,5352.0],["1988-08-12",3.2725,3.2725,3.2725,3.2725,2560.0],["1988-08-15",3.2119,3.2119,3.2119,3.2119,233.0],["1988-08-16",3.2119,3.2119,3.2119,3.2119,6050.0],["1988-08-17",3.2119,3.2725,3.2119,3.2725,698.0],["1988-08-18",3.2725,3.2725,3.2725,3.2725,0.0],["1988-08-19",3.2725,3.2725,3.2725,3.2725,2560.0],["1988-08-22",3.2725,3.2725,3.2725,3.2725,0.0],["1988-08-23",3.2725,3.2725,3.2119,3.2119,25597.0],["1988-08-24",3.2119,3.2119,3.2119,3.2119,4189.0],["1988-08-25",3.2119,3.2422,3.2119,3.2422,7446.0],["1988-08-26",3.2679,3.2679,3.2068,3.2068,51892.0],["1988-08-29",3.2068,3.2068,3.2068,3.2068,0.0],["1988-08-30",3.2068,3.2068,3.2068,3.2068,2327.0],["1988-08-31",3.2068,3.2068,3.2068,3.2068,465.0],["1988-09-01",3.2068,3.2374,3.2068,3.2374,2327.0],["1988-09-02",3.2374,3.2374,3.2068,3.2374,2094.0],["1988-09-06",3.2374,3.2374,3.2068,3.2068,28157.0],["1988-09-07",3.2068,3.2374,3.2068,3.2374,18151.0],["1988-09-08",3.2984,3.2984,3.2984,3.2984,3258.0],["1988-09-09",3.2068,3.2068,3.2068,3.2068,2094.0],["1988-09-12",3.2679,3.2984,3.2679,3.2679,29553.0],["1988-09-13",3.2679,3.2679,3.2679,3.2679,0.0],["1988-09-14",3.2679,3.2984,3.2068,3.2984,32112.0],["1988-09-15",3.2679,3.2679,3.2374,3.2679,27459.0],["1988-09-16",3.2374,3.2374,3.2374,3.2374,23270.0],["1988-09-19",3.2068,3.2068,3.2068,3.2068,698.0],["1988-09-20",3.2374,3.2374,3.2374,3.2374,23735.0],["1988-09-21",3.2984,3.2984,3.2984,3.2984,465.0],["1988-09-22",3.2374,3.2374,3.2374,3.2374,2327.0],["1988-09-23",3.2374,3.2679,3.2374,3.2374,5352.0],["1988-09-26",3.2374,3.2984,3.2374,3.2374,2792.0],["1988-09-27",3.2374,3.2679,3.2374,3.2374,6981.0],["1988-09-28",3.2374,3.2526,3.2374,3.2374,23968.0],["1988-09-29",3.2374,3.2374,3.2374,3.2374,0.0],["1988-09-30",3.2984,3.2984,3.2984,3.2984,1163.0],["1988-10-03",3.2984,3.4206,3.2374,3.2374,33276.0],["1988-10-04",3.2374,3.2374,3.2374,3.2374,931.0],["1988-10-05",3.2526,3.2526,3.2526,3.2526,3025.0],["1988-10-06",3.2526,3.2526,3.2526,3.2526,0.0],["1988-10-07",3.2374,3.2374,3.2374,3.2374,1163.0],["1988-10-10",3.2374,3.2374,3.2374,3.2374,1396.0],["1988-10-11",3.2374,3.2374,3.2374,3.2374,7214.0],["1988-10-12",3.2374,3.2374,3.2374,3.2374,0.0],["1988-10-13",3.2374,3.2374,3.2374,3.2374,465.0],["1988-10-14",3.2374,3.2374,3.2374,3.2374,465.0],["1988-10-17",3.2374,3.2984,3.2374,3.2374,1862.0],["1988-10-18",3.2374,3.2374,3.2374,3.2374,465.0],["1988-10-19",3.2374,3.2984,3.2374,3.2374,25132.0],["1988-10-20",3.2374,3.2374,3.2374,3.2374,698.0],["1988-10-21",3.2374,3.2374,3.2374,3.2374,1629.0],["1988-10-24",3.2526,3.2984,3.2526,3.2984,6748.0],["1988-10-25",3.2374,3.2374,3.2374,3.2374,34905.0],["1988-10-26",3.2374,3.2374,3.2374,3.2374,465.0],["1988-10-27",3.2374,3.2374,3.2374,3.2374,931.0],["1988-10-28",3.2374,3.2374,3.2374,3.2374,465.0],["1988-10-31",3.2374,3.2679,3.2374,3.2374,4189.0],["1988-11-01",3.2374,3.2374,3.2374,3.2374,1396.0],["1988-11-02",3.2374,3.2374,3.2374,3.2374,9308.0],["1988-11-03",3.2679,3.2984,3.2679,3.2679,15591.0],["1988-11-04",3.2526,3.2526,3.2374,3.2526,6050.0],["1988-11-07",3.2526,3.2984,3.2374,3.2374,14427.0],["1988-11-08",3.2374,3.2984,3.2374,3.2984,1396.0],["1988-11-09",3.2374,3.2374,3.2374,3.2374,465.0],["1988-11-10",3.2526,3.329,3.2526,3.2984,3258.0],["1988-11-11",3.2984,3.329,3.2374,3.329,465.0],["1988-11-14",3.3595,3.3595,3.3595,3.3595,2094.0],["1988-11-15",3.2374,3.2374,3.2374,3.2374,698.0],["1988-11-16",3.2374,3.2374,3.2374,3.2374,465.0],["1988-11-17",3.2374,3.2832,3.2374,3.2374,13031.0],["1988-11-18",3.2374,3.2374,3.2374,3.2374,1862.0],["1988-11-21",3.2374,3.2374,3.2374,3.2374,0.0],["1988-11-22",3.2374,3.3595,3.2374,3.2374,1862.0],["1988-11-23",3.3595,3.3595,3.3595,3.3595,465.0],["1988-11-25",3.3854,3.3854,3.3854,3.3854,465.0],["1988-11-28",3.3238,3.3238,3.2623,3.3238,48867.0],["1988-11-29",3.3854,3.3854,3.3854,3.3854,233.0],["1988-11-30",3.3854,3.5085,3.2623,3.5085,24433.0],["1988-12-01",3.3854,3.3854,3.3854,3.3854,3258.0],["1988-12-02",3.3854,3.3854,3.293,3.3238,1396.0],["1988-12-05",3.3238,3.3854,3.293,3.293,6981.0],["1988-12-06",3.3546,3.3546,3.3546,3.3546,233.0],["1988-12-07",3.3546,3.3854,3.293,3.293,10006.0],["1988-12-08",3.3546,3.3854,3.3546,3.3546,6516.0],["1988-12-09",3.3546,3.3854,3.293,3.3854,2560.0],["1988-12-12",3.3854,3.3854,3.293,3.3238,19081.0],["1988-12-13",3.3238,3.3546,3.293,3.3392,74231.0],["1988-12-14",3.3392,3.3854,3.3084,3.3854,40257.0],["1988-12-15",3.3854,3.3854,3.3546,3.3854,1862.0],["1988-12-16",3.3854,3.3854,3.3546,3.3546,3490.0],["1988-12-19",3.3546,3.3854,3.293,3.3084,14195.0],["1988-12-20",3.3084,3.3854,3.293,3.293,465.0],["1988-12-21",3.3854,3.3854,3.3854,3.3854,2560.0],["1988-12-22",3.3854,3.3854,3.3854,3.3854,931.0],["1988-12-23",3.3854,3.3854,3.3854,3.3854,465.0],["1988-12-27",3.3854,3.3854,3.293,3.293,2094.0],["1988-12-28",3.3854,3.3854,3.3854,3.3854,465.0],["1988-12-29",3.3238,3.3238,3.3238,3.3238,1163.0],["1988-12-30",3.3238,3.3854,3.3238,3.3238,6516.0],["1989-01-03",3.3238,3.3854,3.3238,3.3854,5352.0],["1989-01-04",3.2623,3.2623,3.1699,3.2315,33741.0],["1989-01-05",3.2623,3.2623,3.2623,3.2623,233.0],["1989-01-06",3.2315,3.2315,3.1699,3.1699,1163.0],["1989-01-09",3.1699,3.2007,3.1699,3.2007,1396.0],["1989-01-10",3.2007,3.2007,3.2007,3.2007,233.0],["1989-01-11",3.1699,3.1699,3.1699,3.1699,931.0],["1989-01-12",3.1699,3.2315,3.1699,3.1699,3025.0],["1989-01-13",3.2007,3.2161,3.2007,3.2007,5585.0],["1989-01-16",3.2007,3.2161,3.1699,3.1699,31647.0],["1989-01-17",3.1699,3.2007,3.1392,3.1392,12566.0],["1989-01-18",3.2007,3.2007,3.2007,3.2007,4654.0],["1989-01-19",3.1392,3.1392,3.1392,3.1392,931.0],["1989-01-20",3.1392,3.2007,3.1392,3.1392,1163.0],["1989-01-23",3.1392,3.1392,3.1392,3.1392,2327.0],["1989-01-24",3.1392,3.1853,3.1392,3.1853,20012.0],["1989-01-25",3.1853,3.2007,3.1392,3.2007,3490.0],["1989-01-26",3.2007,3.2007,3.1392,3.2007,23503.0],["1989-01-27",3.2007,3.2007,3.2007,3.2007,1163.0],["1989-01-30",3.2161,3.2161,3.2161,3.2161,1163.0],["1989-01-31",3.2161,3.2161,3.2007,3.2161,20710.0],["1989-02-01",3.2161,3.2623,3.2007,3.2623,4189.0],["1989-02-02",3.2623,3.2623,3.2007,3.2007,92149.0],["1989-02-03",3.2007,3.2623,3.2007,3.2623,25830.0],["1989-02-06",3.2469,3.2469,3.2007,3.2007,28855.0],["1989-02-07",3.2007,3.2469,3.2007,3.2161,8144.0],["1989-02-08",3.2161,3.2623,3.2007,3.2007,7446.0],["1989-02-09",3.2007,3.2623,3.2007,3.2623,4887.0],["1989-02-10",3.2623,3.2623,3.2007,3.2007,12798.0],["1989-02-13",3.2623,3.2623,3.2623,3.2623,465.0],["1989-02-14",3.2623,3.2623,3.2007,3.2623,5352.0],["1989-02-15",3.2623,3.2623,3.2007,3.2007,14893.0],["1989-02-16",3.2007,3.2623,3.2007,3.2007,4887.0],["1989-02-17",3.2007,3.2623,3.2007,3.2007,4887.0],["1989-02-21",3.2007,3.2623,3.2007,3.2007,5119.0],["1989-02-22",3.2007,3.2623,3.2007,3.2007,4189.0],["1989-02-23",3.2268,3.2888,3.2268,3.2888,2327.0],["1989-02-24",3.2888,3.2888,3.2268,3.2268,9308.0],["1989-02-27",3.2268,3.2888,3.2268,3.2888,11402.0],["1989-02-28",3.2578,3.2578,3.2268,3.2578,12100.0],["1989-03-01",3.2578,3.2578,3.2578,3.2578,4421.0],["1989-03-02",3.2578,3.2578,3.2268,3.2268,2094.0],["1989-03-03",3.2268,3.2268,3.2268,3.2268,3956.0],["1989-03-06",3.2578,3.2578,3.2578,3.2578,3025.0],["1989-03-07",3.2578,3.2888,3.2268,3.2268,3723.0],["1989-03-08",3.2268,3.2888,3.2268,3.2268,4189.0],["1989-03-09",3.2268,3.2888,3.2268,3.2423,48401.0],["1989-03-10",3.2578,3.2578,3.2578,3.2578,1862.0],["1989-03-13",3.2578,3.2888,3.2268,3.2268,4421.0],["1989-03-14",3.2268,3.2888,3.2268,3.2268,3723.0],["1989-03-15",3.2268,3.2888,3.2268,3.2268,47238.0],["1989-03-16",3.2268,3.2888,3.2268,3.2888,34905.0],["1989-03-17",3.2888,3.2888,3.2268,3.2888,3723.0],["1989-03-20",3.2888,3.2888,3.2268,3.2268,16987.0],["1989-03-21",3.2888,3.2888,3.2888,3.2888,2560.0],["1989-03-22",3.2888,3.2888,3.2268,3.2268,8843.0],["1989-03-23",3.2268,3.2268,3.2268,3.2268,7912.0],["1989-03-27",3.2268,3.2268,3.2268,3.2268,1862.0],["1989-03-28",3.2268,3.2268,3.2268,3.2268,2094.0],["1989-03-29",3.2268,3.2268,3.2268,3.2268,1862.0],["1989-03-30",3.2268,3.2268,3.2268,3.2268,4421.0],["1989-03-31",3.2268,3.2578,3.2268,3.2268,4887.0],["1989-04-03",3.2268,3.2888,3.2268,3.2268,3956.0],["1989-04-04",3.2268,3.2578,3.2268,3.2268,6050.0],["1989-04-05",3.2268,3.2578,3.2268,3.2578,27924.0],["1989-04-06",3.2268,3.2268,3.2268,3.2268,4887.0],["1989-04-07",3.2268,3.2423,3.2268,3.2268,21874.0],["1989-04-10",3.2268,3.2578,3.2268,3.2268,1163.0],["1989-04-11",3.2268,3.2578,3.2268,3.2268,6516.0],["1989-04-12",3.2268,3.2423,3.2268,3.2268,5119.0],["1989-04-13",3.2423,3.2578,3.2423,3.2578,26528.0],["1989-04-14",3.2578,3.2578,3.2578,3.2578,23270.0],["1989-04-17",3.2268,3.2268,3.2268,3.2268,3956.0],["1989-04-18",3.2268,3.2423,3.2268,3.2423,2560.0],["1989-04-19",3.2423,3.2578,3.2268,3.2268,47471.0],["1989-04-20",3.2268,3.2888,3.2268,3.2578,7446.0],["1989-04-21",3.2268,3.2268,3.2268,3.2268,7446.0],["1989-04-24",3.2268,3.2578,3.2268,3.2268,465.0],["1989-04-25",3.2268,3.2268,3.2268,3.2268,233.0],["1989-04-26",3.2268,3.2268,3.2268,3.2268,4887.0],["1989-04-27",3.2268,3.2578,3.2268,3.2423,26295.0],["1989-04-28",3.2423,3.2423,3.2423,3.2423,0.0],["1989-05-01",3.2268,3.2268,3.2268,3.2268,5352.0],["1989-05-02",3.2268,3.2268,3.2268,3.2268,20245.0],["1989-05-03",3.2268,3.2268,3.2268,3.2268,28855.0],["1989-05-04",3.2268,3.2268,3.2268,3.2268,2792.0],["1989-05-05",3.2268,3.2268,3.2268,3.2268,698.0],["1989-05-08",3.2268,3.2268,3.2268,3.2268,1862.0],["1989-05-09",3.2268,3.2268,3.2268,3.2268,698.0],["1989-05-10",3.2268,3.2578,3.2268,3.2578,4887.0],["1989-05-11",3.2268,3.2268,3.2268,3.2268,10006.0],["1989-05-12",3.2268,3.2578,3.2268,3.2268,2094.0],["1989-05-15",3.2578,3.2578,3.2578,3.2578,2560.0],["1989-05-16",3.2578,3.2578,3.2578,3.2578,12566.0],["1989-05-17",3.2578,3.3199,3.2578,3.2578,698.0],["1989-05-18",3.2578,3.2578,3.2268,3.2578,14893.0],["1989-05-19",3.2578,3.2578,3.2578,3.2578,2327.0],["1989-05-22",3.2578,3.2888,3.2268,3.2268,5817.0],["1989-05-23",3.2268,3.2268,3.2268,3.2268,698.0],["1989-05-24",3.2268,3.2268,3.2268,3.2268,3490.0],["1989-05-25",3.253,3.253,3.253,3.253,41653.0],["1989-05-26",3.253,3.3156,3.253,3.2843,22106.0],["1989-05-30",3.2843,3.2843,3.253,3.253,32345.0],["1989-05-31",3.253,3.3,3.253,3.3,40490.0],["1989-06-01",3.3,3.3,3.253,3.3,3258.0],["1989-06-02",3.3,3.3469,3.253,3.3469,7214.0],["1989-06-05",3.2843,3.2843,3.253,3.253,28389.0],["1989-06-06",3.253,3.2843,3.253,3.253,18151.0],["1989-06-07",3.253,3.3156,3.253,3.3156,7912.0],["1989-06-08",3.3156,3.3156,3.253,3.2687,25132.0],["1989-06-09",3.2687,3.2687,3.2687,3.2687,0.0],["1989-06-12",3.2687,3.2687,3.253,3.253,4189.0],["1989-06-13",3.253,3.2687,3.253,3.2687,1396.0],["1989-06-14",3.2687,3.3156,3.253,3.3156,3258.0],["1989-06-15",3.3156,3.3156,3.2843,3.2843,5119.0],["1989-06-16",3.2843,3.2843,3.253,3.253,6748.0],["1989-06-19",3.253,3.3156,3.253,3.2843,20478.0],["1989-06-20",3.2843,3.2843,3.253,3.2843,3723.0],["1989-06-21",3.2843,3.2843,3.2843,3.2843,3490.0],["1989-06-22",3.2843,3.2843,3.2843,3.2843,1163.0],["1989-06-23",3.2843,3.2843,3.253,3.253,3025.0],["1989-06-26",3.2843,3.2843,3.2843,3.2843,465.0],["1989-06-27",3.2843,3.3156,3.2687,3.2687,8843.0],["1989-06-28",3.2687,3.3,3.253,3.2843,28389.0],["1989-06-29",3.2843,3.3156,3.253,3.3156,13264.0],["1989-06-30",3.253,3.253,3.253,3.253,1629.0],["1989-07-03",3.253,3.253,3.253,3.253,4654.0],["1989-07-05",3.2843,3.3,3.2843,3.3,2094.0],["1989-07-06",3.253,3.253,3.253,3.253,3490.0],["1989-07-07",3.253,3.3,3.253,3.2843,82841.0],["1989-07-10",3.2843,3.2843,3.253,3.253,6516.0],["1989-07-11",3.253,3.2843,3.253,3.2843,50961.0],["1989-07-12",3.2843,3.2843,3.253,3.253,12566.0],["1989-07-13",3.2843,3.3156,3.2843,3.3156,13962.0],["1989-07-14",3.3156,3.3156,3.3156,3.3156,931.0],["1989-07-17",3.3156,3.3156,3.253,3.2843,15125.0],["1989-07-18",3.3156,3.3156,3.3156,3.3156,233.0],["1989-07-19",3.3156,3.3156,3.253,3.253,3956.0],["1989-07-20",3.253,3.3156,3.253,3.253,1163.0],["1989-07-21",3.253,3.253,3.253,3.253,0.0],["1989-07-24",3.3156,3.3156,3.3156,3.3156,233.0],["1989-07-25",3.3156,3.3156,3.253,3.2843,3025.0],["1989-07-26",3.2843,3.3156,3.253,3.2843,2327.0],["1989-07-27",3.2843,3.3156,3.253,3.253,465.0],["1989-07-28",3.253,3.3156,3.253,3.3156,194769.0],["1989-07-31",3.3156,3.3156,3.2843,3.2843,330666.0],["1989-08-01",3.2843,3.3156,3.253,3.3156,447713.0],["1989-08-02",3.3156,3.3156,3.253,3.3156,3723.0],["1989-08-03",3.2843,3.2843,3.253,3.253,1629.0],["1989-08-04",3.253,3.2843,3.253,3.2843,931.0],["1989-08-07",3.253,3.253,3.253,3.253,465.0],["1989-08-08",3.253,3.3156,3.253,3.253,5352.0],["1989-08-09",3.253,3.2843,3.253,3.2843,4654.0],["1989-08-10",3.2843,3.2843,3.253,3.2843,1396.0],["1989-08-11",3.2843,3.2843,3.2843,3.2843,465.0],["1989-08-14",3.2843,3.2843,3.253,3.253,5119.0],["1989-08-15",3.253,3.253,3.253,3.253,1396.0],["1989-08-16",3.253,3.253,3.253,3.253,1163.0],["1989-08-17",3.253,3.253,3.253,3.253,465.0],["1989-08-18",3.2843,3.3156,3.2843,3.2843,16522.0],["1989-08-21",3.2843,3.3156,3.2843,3.2843,19547.0],["1989-08-22",3.2843,3.2843,3.2843,3.2843,233.0],["1989-08-23",3.2843,3.3469,3.2843,3.3469,3723.0],["1989-08-24",3.3469,3.3469,3.2843,3.2843,4887.0],["1989-08-25",3.3469,3.3469,3.3469,3.3469,465.0],["1989-08-28",3.3418,3.3418,3.3103,3.3261,3723.0],["1989-08-29",3.3261,3.3418,3.3103,3.3103,6050.0],["1989-08-30",3.3103,3.3103,3.3103,3.3103,931.0],["1989-08-31",3.3103,3.3103,3.3103,3.3103,3258.0],["1989-09-01",3.3418,3.3418,3.3418,3.3418,20478.0],["1989-09-05",3.3418,3.3418,3.3418,3.3418,1862.0],["1989-09-06",3.3418,3.3418,3.3418,3.3418,8610.0],["1989-09-07",3.3418,3.3734,3.3103,3.3418,84703.0],["1989-09-08",3.3418,3.3418,3.3418,3.3418,35603.0],["1989-09-11",3.3576,3.4049,3.3576,3.3576,1629.0],["1989-09-12",3.3576,3.3576,3.3576,3.3576,0.0],["1989-09-13",3.3576,3.4049,3.3576,3.3576,57477.0],["1989-09-14",3.4049,3.4049,3.4049,3.4049,465.0],["1989-09-15",3.3418,3.3418,3.3418,3.3418,1163.0],["1989-09-18",3.3418,3.3418,3.3418,3.3418,5119.0],["1989-09-19",3.3418,3.3418,3.3103,3.3103,77256.0],["1989-09-20",3.3418,3.3418,3.3418,3.3418,11635.0],["1989-09-21",3.3418,3.3418,3.3103,3.3418,7446.0],["1989-09-22",3.3418,3.3418,3.3418,3.3418,2327.0],["1989-09-25",3.3418,3.3418,3.3418,3.3418,9308.0],["1989-09-26",3.3418,3.3734,3.3418,3.3734,10006.0],["1989-09-27",3.3734,3.3734,3.3734,3.3734,0.0],["1989-09-28",3.3734,3.3734,3.3734,3.3734,0.0],["1989-09-29",3.3734,3.3734,3.3734,3.3734,2792.0],["1989-10-02",3.3734,3.3734,3.3418,3.3734,4887.0],["1989-10-03",3.3418,3.3418,3.3418,3.3418,4189.0],["1989-10-04",3.3418,3.3734,3.3418,3.3734,4654.0],["1989-10-05",3.3734,3.3734,3.3418,3.3734,7912.0],["1989-10-06",3.3734,3.4049,3.3418,3.4049,465.0],["1989-10-09",3.4049,3.4679,3.3418,3.4679,1862.0],["1989-10-10",3.4679,3.4995,3.4522,3.4522,2560.0],["1989-10-11",3.3734,3.3734,3.3418,3.3418,26993.0],["1989-10-12",3.3734,3.4364,3.3734,3.4364,1396.0],["1989-10-13",3.3418,3.3418,3.3418,3.3418,931.0],["1989-10-16",3.3418,3.4049,3.2788,3.2788,2792.0],["1989-10-17",3.3418,3.3418,3.3418,3.3418,3258.0],["1989-10-18",3.3418,3.4049,3.3418,3.4049,2560.0],["1989-10-19",3.4049,3.4049,3.3418,3.3734,5585.0],["1989-10-20",3.3576,3.3576,3.3576,3.3576,2560.0],["1989-10-23",3.3418,3.3418,3.3418,3.3418,2327.0],["1989-10-24",3.3418,3.4049,3.3418,3.4049,16289.0],["1989-10-25",3.4049,3.4049,3.3418,3.4049,13729.0],["1989-10-26",3.4049,3.4049,3.3418,3.3418,1163.0],["1989-10-27",3.3418,3.3418,3.3418,3.3418,465.0],["1989-10-30",3.3418,3.4364,3.3418,3.3418,2560.0],["1989-10-31",3.3418,3.3418,3.3418,3.3418,0.0],["1989-11-01",3.3418,3.3418,3.3418,3.3418,465.0],["1989-11-02",3.3418,3.3418,3.3418,3.3418,0.0],["1989-11-03",3.3418,3.4049,3.3418,3.3418,1629.0],["1989-11-06",3.3418,3.3418,3.3418,3.3418,0.0],["1989-11-07",3.3418,3.3418,3.3418,3.3418,4189.0],["1989-11-08",3.3418,3.3418,3.3418,3.3418,233.0],["1989-11-09",3.3418,3.4049,3.3418,3.4049,4887.0],["1989-11-10",3.4049,3.4364,3.3418,3.4049,2560.0],["1989-11-13",3.3418,3.3418,3.3418,3.3418,2094.0],["1989-11-14",3.3418,3.4049,3.3418,3.3734,4189.0],["1989-11-15",3.3734,3.3734,3.3734,3.3734,3258.0],["1989-11-16",3.3734,3.4049,3.3418,3.4049,24433.0],["1989-11-17",3.4049,3.4364,3.4049,3.4049,3956.0],["1989-11-20",3.4049,3.4049,3.4049,3.4049,0.0],["1989-11-21",3.4049,3.4049,3.4049,3.4049,1163.0],["1989-11-22",3.4679,3.4679,3.4679,3.4679,698.0],["1989-11-24",3.4679,3.4679,3.3418,3.4049,1862.0],["1989-11-27",3.4316,3.4951,3.4316,3.4316,1163.0],["1989-11-28",3.4316,3.4316,3.4316,3.4316,0.0],["1989-11-29",3.4316,3.4316,3.4316,3.4316,1862.0],["1989-11-30",3.4316,3.4951,3.3998,3.4316,1163.0],["1989-12-01",3.3998,3.3998,3.3998,3.3998,1862.0],["1989-12-04",3.3998,3.3998,3.3998,3.3998,0.0],["1989-12-05",3.3998,3.3998,3.3998,3.3998,465.0],["1989-12-06",3.4634,3.4634,3.4634,3.4634,465.0],["1989-12-07",3.4316,3.4316,3.3998,3.3998,8610.0],["1989-12-08",3.4951,3.4951,3.4951,3.4951,8377.0],["1989-12-11",3.4951,3.4951,3.3998,3.4951,10937.0],["1989-12-12",3.4316,3.4316,3.4316,3.4316,3025.0],["1989-12-13",3.4316,3.4951,3.4316,3.4951,1396.0],["1989-12-14",3.4316,3.4316,3.4316,3.4316,465.0],["1989-12-15",3.4316,3.4951,3.4316,3.4951,1396.0],["1989-12-18",3.4634,3.4634,3.3998,3.4634,4189.0],["1989-12-19",3.4634,3.4634,3.3998,3.4316,1396.0],["1989-12-20",3.3998,3.3998,3.3998,3.3998,7679.0],["1989-12-21",3.3998,3.4951,3.3998,3.4951,8843.0],["1989-12-22",3.3998,3.3998,3.3998,3.3998,1629.0],["1989-12-26",3.3998,3.4316,3.3998,3.4316,931.0],["1989-12-27",3.4316,3.4316,3.4316,3.4316,0.0],["1989-12-28",3.4316,3.4951,3.3998,3.4316,2094.0],["1989-12-29",3.4316,3.5269,3.3998,3.5269,2327.0],["1990-01-02",3.5269,3.5269,3.3998,3.4316,19081.0],["1990-01-03",3.4316,3.5269,3.3998,3.3998,14427.0],["1990-01-04",3.3998,3.4316,3.3998,3.4316,40722.0],["1990-01-05",3.4316,3.4316,3.3998,3.4316,5585.0],["1990-01-08",3.4316,3.4951,3.3998,3.4316,9308.0],["1990-01-09",3.3998,3.3998,3.3998,3.3998,1163.0],["1990-01-10",3.368,3.368,3.3045,3.368,11170.0],["1990-01-11",3.368,3.368,3.2727,3.368,136594.0],["1990-01-12",3.368,3.368,3.368,3.368,465.0],["1990-01-15",3.368,3.368,3.368,3.368,0.0],["1990-01-16",3.368,3.368,3.3045,3.3045,4887.0],["1990-01-17",3.3204,3.3204,3.3204,3.3204,21641.0],["1990-01-18",3.3045,3.3045,3.3045,3.3045,233.0],["1990-01-19",3.3045,3.3363,3.3045,3.3363,12333.0],["1990-01-22",3.3363,3.3363,3.3045,3.3045,23503.0],["1990-01-23",3.3045,3.368,3.3045,3.3363,21641.0],["1990-01-24",3.3363,3.3521,3.3045,3.3045,28389.0],["1990-01-25",3.3522,3.3522,3.3522,3.3522,931.0],["1990-01-26",3.3204,3.3204,3.3045,3.3204,9308.0],["1990-01-29",3.3204,3.3204,3.3204,3.3204,0.0],["1990-01-30",3.3204,3.3204,3.3045,3.3045,8610.0],["1990-01-31",3.3045,3.368,3.3045,3.368,7679.0],["1990-02-01",3.368,3.368,3.3204,3.3363,3025.0],["1990-02-02",3.3363,3.3521,3.3045,3.3045,3723.0],["1990-02-05",3.3045,3.3363,3.3045,3.3045,3956.0],["1990-02-06",3.3045,3.368,3.3045,3.368,14893.0],["1990-02-07",3.368,3.368,3.3045,3.368,25597.0],["1990-02-08",3.3204,3.3204,3.3045,3.3045,6283.0],["1990-02-09",3.3045,3.3045,3.3045,3.3045,4421.0],["1990-02-12",3.3045,3.3363,3.3045,3.3045,5119.0],["1990-02-13",3.3045,3.368,3.3045,3.368,1862.0],["1990-02-14",3.368,3.368,3.368,3.368,0.0],["1990-02-15",3.368,3.368,3.368,3.368,0.0],["1990-02-16",3.368,3.368,3.3045,3.3363,31880.0],["1990-02-20",3.3363,3.3998,3.3045,3.3045,698.0],["1990-02-21",3.3363,3.3363,3.3363,3.3363,233.0],["1990-02-22",3.3363,3.3363,3.3045,3.3045,1396.0],["1990-02-23",3.3314,3.3314,3.3314,3.3314,9075.0],["1990-02-26",3.3314,3.3634,3.3314,3.3314,8377.0],["1990-02-27",3.3314,3.3634,3.3314,3.3634,11402.0],["1990-02-28",3.3634,3.3634,3.3634,3.3634,6050.0],["1990-03-01",3.3474,3.3474,3.3314,3.3314,14427.0],["1990-03-02",3.3634,3.3634,3.3634,3.3634,5119.0],["1990-03-05",3.3634,3.3634,3.3634,3.3634,7679.0],["1990-03-06",3.3955,3.3955,3.3955,3.3955,233.0],["1990-03-07",3.3634,3.3634,3.3314,3.3314,14195.0],["1990-03-08",3.3314,3.3955,3.3314,3.3955,31414.0],["1990-03-09",3.3314,3.3314,3.3314,3.3314,3258.0],["1990-03-12",3.3314,3.3955,3.3314,3.3955,1396.0],["1990-03-13",3.3955,3.3955,3.3314,3.3955,7912.0],["1990-03-14",3.3314,3.3314,3.3314,3.3314,465.0],["1990-03-15",3.3314,3.3955,3.3314,3.3955,1163.0],["1990-03-16",3.3955,3.3955,3.3955,3.3955,0.0],["1990-03-19",3.3955,3.3955,3.3314,3.3314,36766.0],["1990-03-20",3.3314,3.3955,3.3314,3.3314,1862.0],["1990-03-21",3.3634,3.3634,3.3634,3.3634,465.0],["1990-03-22",3.3634,3.3634,3.3634,3.3634,1163.0],["1990-03-23",3.3634,3.3955,3.3314,3.3314,1629.0],["1990-03-26",3.3314,3.3955,3.3314,3.3314,3025.0],["1990-03-27",3.3955,3.3955,3.3955,3.3955,2560.0],["1990-03-28",3.3955,3.3955,3.3955,3.3955,3490.0],["1990-03-29",3.3955,3.3955,3.3955,3.3955,0.0],["1990-03-30",3.3314,3.3314,3.3314,3.3314,698.0],["1990-04-02",3.3955,3.3955,3.3314,3.3634,8610.0],["1990-04-03",3.3634,3.3634,3.3634,3.3634,26062.0],["1990-04-04",3.3314,3.3955,3.3314,3.3314,7912.0],["1990-04-05",3.3634,3.3634,3.3634,3.3634,465.0],["1990-04-06",3.3314,3.3634,3.3314,3.3634,2792.0],["1990-04-09",3.3314,3.3955,3.3314,3.3314,7679.0],["1990-04-10",3.3955,3.3955,3.3955,3.3955,1396.0],["1990-04-11",3.3314,3.3314,3.3314,3.3314,233.0],["1990-04-12",3.3314,3.3314,3.3314,3.3314,3490.0],["1990-04-16",3.3314,3.3314,3.3314,3.3314,3258.0],["1990-04-17",3.3634,3.3634,3.3634,3.3634,8144.0],["1990-04-18",3.3314,3.3634,3.3314,3.3634,2560.0],["1990-04-19",3.3314,3.3314,3.3314,3.3314,15824.0],["1990-04-20",3.3314,3.3314,3.3314,3.3314,42351.0],["1990-04-23",3.3474,3.3474,3.3314,3.3314,23503.0],["1990-04-24",3.2994,3.3634,3.2994,3.2994,5119.0],["1990-04-25",3.2994,3.3314,3.2994,3.3314,7446.0],["1990-04-26",3.3474,3.3474,3.2994,3.3474,36068.0],["1990-04-27",3.3314,3.3314,3.2994,3.2994,931.0],["1990-04-30",3.3634,3.3634,3.2994,3.2994,35138.0],["1990-05-01",3.2994,3.3474,3.2994,3.3154,16754.0],["1990-05-02",3.3154,3.3154,3.3154,3.3154,0.0],["1990-05-03",3.3314,3.3314,3.3314,3.3314,1862.0],["1990-05-04",3.3474,3.3474,3.2994,3.2994,188021.0],["1990-05-07",3.2994,3.3314,3.2994,3.2994,2792.0],["1990-05-08",3.2994,3.2994,3.2994,3.2994,21408.0],["1990-05-09",3.2994,3.2994,3.2994,3.2994,0.0],["1990-05-10",3.2994,3.3154,3.2994,3.2994,102388.0],["1990-05-11",3.2994,3.2994,3.2994,3.2994,3490.0],["1990-05-14",3.2994,3.3314,3.2994,3.2994,5119.0],["1990-05-15",3.2994,3.2994,3.2994,3.2994,6516.0],["1990-05-16",3.2994,3.3154,3.2994,3.3154,9541.0],["1990-05-17",3.2994,3.3314,3.2994,3.3314,698.0],["1990-05-18",3.2994,3.2994,3.2994,3.2994,465.0],["1990-05-21",3.2994,3.3314,3.2994,3.3314,3258.0],["1990-05-22",3.3314,3.3314,3.2994,3.2994,1163.0],["1990-05-23",3.3314,3.3314,3.2994,3.2994,15358.0],["1990-05-24",3.2994,3.3634,3.2994,3.3634,28157.0],["1990-05-25",3.3583,3.3583,3.3583,3.3583,698.0],["1990-05-29",3.3583,3.3583,3.3583,3.3583,3258.0],["1990-05-30",3.326,3.326,3.326,3.326,233.0],["1990-05-31",3.3744,3.3744,3.3583,3.3744,53521.0],["1990-06-01",3.326,3.3906,3.326,3.326,2560.0],["1990-06-04",3.3583,3.3583,3.3583,3.3583,25830.0],["1990-06-05",3.326,3.3583,3.326,3.326,14195.0],["1990-06-06",3.326,3.3906,3.326,3.3906,6283.0],["1990-06-07",3.3906,3.3906,3.3906,3.3906,0.0],["1990-06-08",3.326,3.3583,3.326,3.3583,931.0],["1990-06-11",3.3583,3.3583,3.326,3.326,3490.0],["1990-06-12",3.326,3.326,3.326,3.326,1163.0],["1990-06-13",3.3583,3.3906,3.326,3.326,14893.0],["1990-06-14",3.326,3.326,3.326,3.326,8377.0],["1990-06-15",3.326,3.326,3.326,3.326,0.0],["1990-06-18",3.326,3.326,3.326,3.326,4421.0],["1990-06-19",3.326,3.326,3.2937,3.2937,4887.0],["1990-06-20",3.2937,3.326,3.2937,3.326,5585.0],["1990-06-21",3.2937,3.2937,3.2937,3.2937,233.0],["1990-06-22",3.2937,3.2937,3.2937,3.2937,6748.0],["1990-06-25",3.2937,3.2937,3.2937,3.2937,0.0],["1990-06-26",3.2937,3.2937,3.2937,3.2937,0.0],["1990-06-27",3.2937,3.2937,3.2937,3.2937,1163.0],["1990-06-28",3.2937,3.326,3.2937,3.326,5352.0],["1990-06-29",3.326,3.326,3.326,3.326,698.0],["1990-07-02",3.2614,3.2614,3.2614,3.2614,1163.0],["1990-07-03",3.2614,3.2614,3.2614,3.2614,3258.0],["1990-07-05",3.2291,3.2291,3.2291,3.2291,2792.0],["1990-07-06",3.2614,3.2614,3.2614,3.2614,5119.0],["1990-07-09",3.2291,3.2291,3.2291,3.2291,233.0],["1990-07-10",3.2291,3.2291,3.2291,3.2291,5119.0],["1990-07-11",3.2937,3.2937,3.2937,3.2937,931.0],["1990-07-12",3.2291,3.2291,3.2291,3.2291,2560.0],["1990-07-13",3.2937,3.2937,3.2937,3.2937,233.0],["1990-07-16",3.2291,3.2291,3.2291,3.2291,233.0],["1990-07-17",3.2291,3.2291,3.2291,3.2291,233.0],["1990-07-18",3.2291,3.2614,3.2291,3.2291,36301.0],["1990-07-19",3.2291,3.2291,3.2291,3.2291,931.0],["1990-07-20",3.2614,3.2614,3.2291,3.2291,3490.0],["1990-07-23",3.2291,3.2291,3.2291,3.2291,4421.0],["1990-07-24",3.2291,3.2291,3.2291,3.2291,698.0],["1990-07-25",3.2291,3.2291,3.1968,3.1968,21176.0],["1990-07-26",3.2614,3.2614,3.1968,3.1968,6050.0],["1990-07-27",3.1968,3.1968,3.1968,3.1968,0.0],["1990-07-30",3.1968,3.1968,3.1645,3.1645,1396.0],["1990-07-31",3.1645,3.1645,3.1645,3.1645,3258.0],["1990-08-01",3.1645,3.2291,3.1645,3.1645,25830.0],["1990-08-02",3.1645,3.1645,3.1322,3.1322,6516.0],["1990-08-03",3.1645,3.1645,3.1645,3.1645,465.0],["1990-08-06",3.1322,3.1322,3.1322,3.1322,7446.0],["1990-08-07",3.1322,3.1322,3.1322,3.1322,5119.0],["1990-08-08",3.1322,3.1322,3.1322,3.1322,4654.0],["1990-08-09",3.1322,3.1322,3.1322,3.1322,0.0],["1990-08-10",3.1322,3.1645,3.1322,3.1645,7214.0],["1990-08-13",3.1322,3.1645,3.1322,3.1322,24666.0],["1990-08-14",3.1322,3.1322,3.1322,3.1322,2094.0],["1990-08-15",3.1322,3.1322,3.1322,3.1322,465.0],["1990-08-16",3.1322,3.1322,3.1322,3.1322,465.0],["1990-08-17",3.1322,3.1322,3.0999,3.1322,6516.0],["1990-08-20",3.0999,3.0999,3.0999,3.0999,1163.0],["1990-08-21",3.0999,3.0999,3.0999,3.0999,2560.0],["1990-08-22",3.0999,3.0999,3.0999,3.0999,1396.0],["1990-08-23",3.0999,3.0999,3.0999,3.0999,11868.0],["1990-08-24",3.0999,3.0999,3.0676,3.0999,5585.0],["1990-08-27",3.0947,3.0947,3.0947,3.0947,698.0],["1990-08-28",3.0947,3.0947,3.0947,3.0947,0.0],["1990-08-29",3.0947,3.0947,3.0947,3.0947,9541.0],["1990-08-30",3.0947,3.0947,3.0947,3.0947,233.0],["1990-08-31",3.0947,3.0947,3.0621,3.0621,13962.0],["1990-09-04",3.0947,3.0947,3.0621,3.0947,14427.0],["1990-09-05",2.997,2.997,2.997,2.997,931.0],["1990-09-06",3.0621,3.0621,3.0621,3.0621,465.0],["1990-09-07",2.997,3.0621,2.997,3.0621,2560.0],["1990-09-10",2.997,3.0296,2.997,2.997,28389.0],["1990-09-11",2.997,2.997,2.997,2.997,2327.0],["1990-09-12",3.0296,3.0296,2.997,2.997,28389.0],["1990-09-13",2.997,3.0296,2.997,3.0296,7214.0],["1990-09-14",3.0296,3.0296,2.997,3.0296,62596.0],["1990-09-17",2.997,3.0296,2.997,3.0296,6283.0],["1990-09-18",2.997,3.0296,2.997,2.997,31880.0],["1990-09-19",2.997,3.0133,2.997,2.997,5817.0],["1990-09-20",3.0296,3.0296,2.997,3.0296,21176.0],["1990-09-21",2.997,2.997,2.997,2.997,2792.0],["1990-09-24",2.997,2.997,2.9644,2.997,93545.0],["1990-09-25",2.9644,2.997,2.9644,2.997,48169.0],["1990-09-26",2.9644,2.997,2.9644,2.997,10471.0],["1990-09-27",2.997,2.997,2.9644,2.997,12100.0],["1990-09-28",2.9644,2.997,2.9644,2.997,2792.0],["1990-10-01",2.997,2.997,2.9644,2.9644,8144.0],["1990-10-02",2.997,2.997,2.9644,2.9644,2560.0],["1990-10-03",2.9644,2.9644,2.9644,2.9644,1862.0],["1990-10-04",2.9644,2.997,2.9644,2.9644,11868.0],["1990-10-05",2.9644,3.0621,2.9644,2.997,20943.0],["1990-10-08",3.0296,3.0296,2.997,2.997,31182.0],["1990-10-09",3.0621,3.0621,3.0621,3.0621,11868.0],["1990-10-10",2.997,3.0621,2.997,3.0459,94243.0],["1990-10-11",3.0459,3.0459,3.0459,3.0459,0.0],["1990-10-12",2.997,3.0621,2.997,3.0296,47703.0],["1990-10-15",3.0296,3.0296,3.0296,3.0296,0.0],["1990-10-16",2.997,3.0621,2.997,3.0296,130079.0],["1990-10-17",3.0621,3.0621,3.0459,3.0459,47703.0],["1990-10-18",2.997,2.997,2.997,2.997,2327.0],["1990-10-19",2.997,3.0621,2.997,3.0621,16289.0],["1990-10-22",3.0621,3.0621,3.0296,3.0296,7214.0],["1990-10-23",2.997,3.0296,2.997,3.0296,11402.0],["1990-10-24",2.997,2.997,2.997,2.997,1629.0],["1990-10-25",2.997,2.997,2.997,2.997,3490.0],["1990-10-26",3.0296,3.0296,2.997,3.0296,51427.0],["1990-10-29",3.0296,3.0296,3.0296,3.0296,46773.0],["1990-10-30",2.997,3.0296,2.997,2.997,10239.0],["1990-10-31",2.997,2.997,2.997,2.997,0.0],["1990-11-01",2.997,3.0296,2.997,3.0296,3956.0],["1990-11-02",2.997,2.997,2.997,2.997,931.0],["1990-11-05",2.997,3.0459,2.997,3.0459,1396.0],["1990-11-06",3.0296,3.0296,3.0133,3.0133,55848.0],["1990-11-07",3.0133,3.0133,3.0133,3.0133,0.0],["1990-11-08",2.997,3.0459,2.997,3.0459,8377.0],["1990-11-09",3.0459,3.0459,3.0459,3.0459,0.0],["1990-11-12",2.997,3.0459,2.997,3.0459,71206.0],["1990-11-13",3.0459,3.0459,3.0459,3.0459,3490.0],["1990-11-14",3.0459,3.0459,3.0459,3.0459,0.0],["1990-11-15",3.0459,3.0459,3.0459,3.0459,4654.0],["1990-11-16",2.997,2.997,2.997,2.997,1862.0],["1990-11-19",2.997,3.0459,2.997,3.0296,4189.0],["1990-11-20",2.997,3.0459,2.997,2.997,11170.0],["1990-11-21",2.997,3.0459,2.997,2.997,37930.0],["1990-11-23",2.997,3.0296,2.997,3.0296,4421.0],["1990-11-26",2.997,3.0296,2.997,3.0133,12566.0],["1990-11-27",3.0296,3.0621,2.997,2.997,12566.0],["1990-11-28",3.0296,3.0621,3.0296,3.0621,3025.0],["1990-11-29",3.0621,3.0621,3.0621,3.0621,0.0],["1990-11-30",3.0296,3.0621,2.997,3.0621,1862.0],["1990-12-03",2.997,2.997,2.997,2.997,11868.0],["1990-12-04",3.0621,3.0621,3.0621,3.0621,233.0],["1990-12-05",2.997,2.997,2.997,2.997,8144.0],["1990-12-06",3.0621,3.1273,3.0296,3.1273,26993.0],["1990-12-07",3.0621,3.0947,3.0621,3.0621,7679.0],["1990-12-10",3.0621,3.1925,3.0621,3.1273,2792.0],["1990-12-11",3.0621,3.0621,3.0621,3.0621,4654.0],["1990-12-12",3.0621,3.0621,3.0621,3.0621,465.0],["1990-12-13",3.1273,3.1925,3.0947,3.1925,320892.0],["1990-12-14",3.0947,3.0947,3.0947,3.0947,1396.0],["1990-12-17",3.0947,3.0947,3.0947,3.0947,30716.0],["1990-12-18",3.1599,3.1599,3.0621,3.0621,143343.0],["1990-12-19",3.1273,3.1599,3.0947,3.1273,60967.0],["1990-12-20",3.1273,3.2576,3.0947,3.1599,40024.0],["1990-12-21",3.1599,3.1599,3.1273,3.1436,18151.0],["1990-12-24",3.1273,3.1599,3.1273,3.1599,31414.0],["1990-12-26",3.1599,3.1599,3.1599,3.1599,0.0],["1990-12-27",3.1273,3.1273,3.1273,3.1273,7214.0],["1990-12-28",3.1273,3.1273,3.1273,3.1273,1396.0],["1990-12-31",3.1273,3.225,3.1273,3.1925,84703.0],["1991-01-02",3.1273,3.1599,3.1273,3.1273,5817.0],["1991-01-03",3.1273,3.1599,3.1273,3.1599,87495.0],["1991-01-04",3.225,3.225,3.1599,3.1599,10704.0],["1991-01-07",3.1599,3.1925,3.1599,3.1599,31414.0],["1991-01-08",3.1599,3.1599,3.1599,3.1599,2560.0],["1991-01-09",3.1599,3.1925,3.1599,3.1925,129613.0],["1991-01-10",3.1599,3.1599,3.1599,3.1599,21176.0],["1991-01-11",3.0232,3.0232,3.0232,3.0232,2094.0],["1991-01-14",3.0232,3.0232,3.0232,3.0232,15824.0],["1991-01-15",3.056,3.0889,3.0232,3.0889,90985.0],["1991-01-16",3.0889,3.0889,3.0889,3.0889,0.0],["1991-01-17",3.1218,3.1218,3.056,3.0889,5352.0],["1991-01-18",3.0232,3.0396,3.0232,3.0396,23735.0],["1991-01-21",3.0232,3.0232,3.0232,3.0232,3490.0],["1991-01-22",3.0232,3.0232,3.0232,3.0232,0.0],["1991-01-23",3.0232,3.1053,3.0232,3.056,7912.0],["1991-01-24",3.0889,3.0889,3.056,3.056,10239.0],["1991-01-25",3.056,3.056,3.056,3.056,0.0],["1991-01-28",3.0889,3.1546,3.056,3.056,311584.0],["1991-01-29",3.056,3.056,3.056,3.056,11402.0],["1991-01-30",3.056,3.0889,3.056,3.056,31182.0],["1991-01-31",3.056,3.056,3.056,3.056,6283.0],["1991-02-01",3.056,3.056,3.056,3.056,26993.0],["1991-02-04",3.056,3.056,3.056,3.056,6748.0],["1991-02-05",3.056,3.1218,3.056,3.056,11402.0],["1991-02-06",3.1218,3.1218,3.056,3.056,7446.0],["1991-02-07",3.056,3.056,3.056,3.056,233.0],["1991-02-08",3.056,3.056,3.056,3.056,6748.0],["1991-02-11",3.056,3.056,3.056,3.056,5585.0],["1991-02-12",3.1218,3.1218,3.056,3.056,4189.0],["1991-02-13",3.056,3.0725,3.056,3.0725,69344.0],["1991-02-14",3.056,3.056,3.056,3.056,82376.0],["1991-02-15",3.056,3.056,3.056,3.056,5352.0],["1991-02-19",3.056,3.056,3.056,3.056,16522.0],["1991-02-20",3.056,3.056,3.056,3.056,1629.0],["1991-02-21",3.056,3.056,3.056,3.056,0.0],["1991-02-22",3.056,3.056,3.056,3.056,30251.0],["1991-02-25",3.1171,3.1171,3.0507,3.0507,6748.0],["1991-02-26",3.0507,3.0839,3.0507,3.0673,16522.0],["1991-02-27",3.0507,3.1171,3.0507,3.1171,126821.0],["1991-02-28",3.1171,3.1171,3.1171,3.1171,931.0],["1991-03-01",3.0507,3.0839,3.0507,3.0507,27924.0],["1991-03-04",3.1171,3.1171,3.0507,3.0507,15125.0],["1991-03-05",3.0839,3.0839,3.0507,3.0507,3025.0],["1991-03-06",3.1171,3.1171,3.0507,3.1171,108205.0],["1991-03-07",3.0507,3.1171,3.0507,3.1171,3025.0],["1991-03-08",3.1171,3.1171,3.1171,3.1171,0.0],["1991-03-11",3.0673,3.0839,3.0507,3.0839,22106.0],["1991-03-12",3.0839,3.0839,3.0839,3.0839,3723.0],["1991-03-13",3.0839,3.0839,3.0839,3.0839,36301.0],["1991-03-14",3.0839,3.0839,3.0839,3.0839,5585.0],["1991-03-15",3.1502,3.1502,3.0839,3.0839,5585.0],["1991-03-18",3.0839,3.0839,3.0839,3.0839,34905.0],["1991-03-19",3.1171,3.1171,3.1005,3.1005,24433.0],["1991-03-20",3.0839,3.1171,3.0839,3.1171,1629.0],["1991-03-21",3.0839,3.0839,3.0839,3.0839,8843.0],["1991-03-22",3.0839,3.0839,3.0839,3.0839,0.0],["1991-03-25",3.0839,3.1005,3.0839,3.1005,23968.0],["1991-03-26",3.0839,3.0839,3.0839,3.0839,233.0],["1991-03-27",3.0839,3.1502,3.0839,3.1502,698.0],["1991-03-28",3.0839,3.1502,3.0839,3.1502,4421.0],["1991-04-01",3.1502,3.1502,3.1502,3.1502,0.0],["1991-04-02",3.0839,3.0839,3.0839,3.0839,33043.0],["1991-04-03",3.0839,3.0839,3.0839,3.0839,8377.0],["1991-04-04",3.0839,3.1502,3.0839,3.0839,7679.0],["1991-04-05",3.0839,3.1502,3.0839,3.1502,23735.0],["1991-04-08",3.0839,3.0839,3.0839,3.0839,465.0],["1991-04-09",3.0839,3.1502,3.0839,3.0839,39326.0],["1991-04-10",3.1502,3.1502,3.1171,3.1171,6050.0],["1991-04-11",3.1171,3.1834,3.1171,3.1171,100991.0],["1991-04-12",3.1171,3.1171,3.1171,3.1171,3723.0],["1991-04-15",3.1171,3.1171,3.1171,3.1171,1163.0],["1991-04-16",3.1834,3.1834,3.117,3.1834,3956.0],["1991-04-17",3.1834,3.1834,3.1171,3.1171,44213.0],["1991-04-18",3.1171,3.1171,3.1171,3.1171,1862.0],["1991-04-19",3.1502,3.1502,3.1171,3.1171,3258.0],["1991-04-22",3.1171,3.1171,3.1171,3.1171,3956.0],["1991-04-23",3.1502,3.1834,3.1171,3.1171,9308.0],["1991-04-24",3.1171,3.1171,3.1171,3.1171,0.0],["1991-04-25",3.1171,3.1171,3.1171,3.1171,0.0],["1991-04-26",3.1171,3.1171,3.1171,3.1171,10937.0],["1991-04-29",3.1834,3.1834,3.1171,3.1171,698.0],["1991-04-30",3.1834,3.1834,3.0839,3.1171,10006.0],["1991-05-01",3.1834,3.1834,3.1171,3.1171,3025.0],["1991-05-02",3.1171,3.1171,3.1171,3.1171,0.0],["1991-05-03",3.1171,3.1171,3.1171,3.1171,3025.0],["1991-05-06",3.1834,3.1834,3.1171,3.1502,4189.0],["1991-05-07",3.1171,3.1834,3.1171,3.1336,25597.0],["1991-05-08",3.1171,3.1834,3.1171,3.1502,13962.0],["1991-05-09",3.1171,3.1171,3.1171,3.1171,1163.0],["1991-05-10",3.117,3.1834,3.117,3.1834,11402.0],["1991-05-13",3.1171,3.1171,3.1171,3.1171,931.0],["1991-05-14",3.2165,3.2165,3.1502,3.2165,21874.0],["1991-05-15",3.2165,3.2165,3.2165,3.2165,0.0],["1991-05-16",3.1502,3.1999,3.1502,3.1999,6050.0],["1991-05-17",3.1502,3.2165,3.117,3.2165,5585.0],["1991-05-20",3.1171,3.1336,3.1171,3.1171,5119.0],["1991-05-21",3.1171,3.1171,3.1171,3.1171,1163.0],["1991-05-22",3.1171,3.1171,3.1171,3.1171,11868.0],["1991-05-23",3.1171,3.1171,3.1171,3.1171,0.0],["1991-05-24",3.1668,3.1668,3.1668,3.1668,11402.0],["1991-05-28",3.1447,3.1447,3.1447,3.1447,5119.0],["1991-05-29",3.1447,3.1447,3.1447,3.1447,14893.0],["1991-05-30",3.2451,3.2451,3.1447,3.2451,1163.0],["1991-05-31",3.2451,3.2451,3.2451,3.2451,4887.0],["1991-06-03",3.1447,3.2116,3.1447,3.1614,8377.0],["1991-06-04",3.1447,3.1447,3.1447,3.1447,4189.0],["1991-06-05",3.1447,3.2116,3.1447,3.2116,2792.0],["1991-06-06",3.1614,3.2116,3.1447,3.1447,2560.0],["1991-06-07",3.1447,3.2116,3.1447,3.1447,1396.0],["1991-06-10",3.1782,3.1782,3.1782,3.1782,1396.0],["1991-06-11",3.1447,3.1447,3.1447,3.1447,1629.0],["1991-06-12",3.1782,3.1782,3.1782,3.1782,3025.0],["1991-06-13",3.1782,3.1782,3.1782,3.1782,2560.0],["1991-06-14",3.1782,3.1782,3.1782,3.1782,1862.0],["1991-06-17",3.1782,3.1782,3.1782,3.1782,233.0],["1991-06-18",3.1782,3.1782,3.1782,3.1782,4654.0],["1991-06-19",3.1782,3.1782,3.1782,3.1782,4421.0],["1991-06-20",3.1782,3.1782,3.1782,3.1782,1629.0],["1991-06-21",3.1782,3.1782,3.1782,3.1782,2792.0],["1991-06-24",3.1782,3.1782,3.1782,3.1782,1396.0],["1991-06-25",3.1782,3.1782,3.1782,3.1782,1163.0],["1991-06-26",3.1782,3.2451,3.1782,3.2451,27924.0],["1991-06-27",3.1782,3.2451,3.1782,3.1782,12100.0],["1991-06-28",3.2451,3.2451,3.2116,3.2451,21176.0],["1991-07-01",3.2451,3.2451,3.2451,3.2451,7214.0],["1991-07-02",3.2451,3.2953,3.2451,3.2953,6981.0],["1991-07-03",3.2785,3.2785,3.2785,3.2785,3490.0],["1991-07-05",3.2785,3.2785,3.2785,3.2785,1629.0],["1991-07-08",3.2785,3.3789,3.2785,3.3789,15824.0],["1991-07-09",3.2785,3.4123,3.2785,3.2785,3723.0],["1991-07-10",3.2785,3.2785,3.2785,3.2785,0.0],["1991-07-11",3.2953,3.2953,3.2953,3.2953,2560.0],["1991-07-12",3.2785,3.2953,3.2785,3.2953,2094.0],["1991-07-15",3.2785,3.2953,3.2785,3.2785,1396.0],["1991-07-16",3.2785,3.3789,3.2785,3.3789,3258.0],["1991-07-17",3.3454,3.3454,3.3454,3.3454,1163.0],["1991-07-18",3.3789,3.3789,3.2953,3.312,2560.0],["1991-07-19",3.312,3.312,3.312,3.312,8144.0],["1991-07-22",3.312,3.312,3.312,3.312,233.0],["1991-07-23",3.312,3.3956,3.2953,3.3789,49332.0],["1991-07-24",3.3789,3.3789,3.3789,3.3789,0.0],["1991-07-25",3.3789,3.3789,3.3789,3.3789,1862.0],["1991-07-26",3.3789,3.3789,3.3789,3.3789,0.0],["1991-07-29",3.3789,3.4458,3.3789,3.4458,70275.0],["1991-07-30",3.4458,3.4793,3.4123,3.4123,38163.0],["1991-07-31",3.5127,3.5462,3.5127,3.5127,11635.0],["1991-08-01",3.5462,3.5462,3.4458,3.5462,4654.0],["1991-08-02",3.4458,3.4458,3.4458,3.4458,7214.0],["1991-08-05",3.4458,3.4458,3.4458,3.4458,465.0],["1991-08-06",3.5127,3.5796,3.4458,3.5127,6050.0],["1991-08-07",3.5127,3.6465,3.5127,3.5462,7446.0],["1991-08-08",3.6465,3.6465,3.6465,3.6465,465.0],["1991-08-09",3.6465,3.6465,3.5796,3.6465,6516.0],["1991-08-12",3.6465,3.6465,3.5796,3.5796,1629.0],["1991-08-13",3.5796,3.5796,3.5796,3.5796,2327.0],["1991-08-14",3.6465,3.6465,3.5796,3.5796,5119.0],["1991-08-15",3.5796,3.6298,3.5796,3.6298,3025.0],["1991-08-16",3.5796,3.5796,3.5796,3.5796,233.0],["1991-08-19",3.5796,3.5796,3.5796,3.5796,0.0],["1991-08-20",3.6465,3.6465,3.6465,3.6465,233.0],["1991-08-21",3.5796,3.5796,3.5796,3.5796,3490.0],["1991-08-22",3.6465,3.6465,3.6465,3.6465,233.0],["1991-08-23",3.6465,3.6465,3.6465,3.6465,0.0],["1991-08-26",3.5796,3.5963,3.5796,3.5963,14893.0],["1991-08-27",3.6415,3.6415,3.6078,3.6415,14195.0],["1991-08-28",3.6078,3.6415,3.6078,3.6415,3723.0],["1991-08-29",3.6415,3.6415,3.6415,3.6415,0.0],["1991-08-30",3.6078,3.6415,3.6078,3.6247,3956.0],["1991-09-03",3.6415,3.6415,3.6078,3.6415,21641.0],["1991-09-04",3.6415,3.6415,3.6415,3.6415,0.0],["1991-09-05",3.6078,3.6078,3.6078,3.6078,1163.0],["1991-09-06",3.6078,3.6078,3.6078,3.6078,465.0],["1991-09-09",3.6078,3.6415,3.6078,3.6415,31182.0],["1991-09-10",3.6415,3.6415,3.6415,3.6415,0.0],["1991-09-11",3.6078,3.6078,3.6078,3.6078,2327.0],["1991-09-12",3.6078,3.6078,3.6078,3.6078,931.0],["1991-09-13",3.6078,3.6752,3.6078,3.6415,3490.0],["1991-09-16",3.6415,3.6584,3.6078,3.6584,16987.0],["1991-09-17",3.6752,3.6752,3.6078,3.6078,1396.0],["1991-09-18",3.6078,3.6752,3.6078,3.6752,3490.0],["1991-09-19",3.6078,3.6752,3.6078,3.6584,8843.0],["1991-09-20",3.6584,3.6584,3.6584,3.6584,0.0],["1991-09-23",3.6078,3.6415,3.6078,3.6415,6981.0],["1991-09-24",3.6078,3.6078,3.6078,3.6078,2560.0],["1991-09-25",3.6078,3.6078,3.6078,3.6078,931.0],["1991-09-26",3.6752,3.6752,3.6752,3.6752,1862.0],["1991-09-27",3.6752,3.6752,3.6078,3.6752,2094.0],["1991-09-30",3.6752,3.8101,3.6078,3.8101,46540.0],["1991-10-01",3.8101,3.8101,3.709,3.709,6748.0],["1991-10-02",3.8101,3.8101,3.8101,3.8101,931.0],["1991-10-03",3.709,3.709,3.709,3.709,465.0],["1991-10-04",3.709,3.7595,3.709,3.7595,2327.0],["1991-10-07",3.7427,3.7427,3.7427,3.7427,2327.0],["1991-10-08",3.709,3.8101,3.709,3.709,8144.0],["1991-10-09",3.8101,3.8101,3.709,3.709,1163.0],["1991-10-10",3.7764,3.7764,3.7764,3.7764,7679.0],["1991-10-11",3.8101,3.8101,3.8101,3.8101,465.0],["1991-10-14",3.7595,3.7595,3.709,3.709,465.0],["1991-10-15",3.8101,3.8101,3.709,3.709,10704.0],["1991-10-16",3.709,3.709,3.709,3.709,1629.0],["1991-10-17",3.7764,3.8101,3.7764,3.8101,2327.0],["1991-10-18",3.8101,3.8101,3.7933,3.7933,3025.0],["1991-10-21",3.7933,3.7933,3.7933,3.7933,0.0],["1991-10-22",3.7595,3.7595,3.7595,3.7595,3490.0],["1991-10-23",3.709,3.8101,3.709,3.709,1163.0],["1991-10-24",3.709,3.7427,3.709,3.7427,1396.0],["1991-10-25",3.7764,3.7764,3.7427,3.7427,465.0],["1991-10-28",3.7427,3.7427,3.7427,3.7427,0.0],["1991-10-29",3.8101,3.8438,3.7764,3.7764,2327.0],["1991-10-30",3.8438,3.8438,3.709,3.709,931.0],["1991-10-31",3.709,3.8438,3.709,3.7764,1862.0],["1991-11-01",3.8438,3.8438,3.8438,3.8438,2792.0],["1991-11-04",3.709,3.709,3.709,3.709,465.0],["1991-11-05",3.8438,3.8438,3.709,3.709,1396.0],["1991-11-06",3.8438,3.9113,3.7764,3.8438,17220.0],["1991-11-07",3.945,3.945,3.8776,3.8776,1163.0],["1991-11-08",3.945,3.945,3.8438,3.8776,20478.0],["1991-11-11",3.9787,3.9787,3.8776,3.8776,931.0],["1991-11-12",3.8776,3.8776,3.8776,3.8776,1163.0],["1991-11-13",3.9113,3.9113,3.9113,3.9113,2327.0],["1991-11-14",3.9787,3.9787,3.9787,3.9787,1163.0],["1991-11-15",3.9787,3.9787,3.8776,3.9787,1629.0],["1991-11-18",3.8776,3.9113,3.8776,3.9113,2327.0],["1991-11-19",3.8776,3.8776,3.8776,3.8776,698.0],["1991-11-20",3.9113,3.945,3.9113,3.945,9773.0],["1991-11-21",4.0461,4.0461,3.9113,3.945,41653.0],["1991-11-22",3.9618,3.9618,3.9113,3.9113,6516.0],["1991-11-25",4.0417,4.0417,3.9398,3.9398,25830.0],["1991-11-26",3.9398,3.9738,3.9398,3.9738,13962.0],["1991-11-27",4.0417,4.0417,4.0417,4.0417,1629.0],["1991-11-29",4.0417,4.0417,3.9398,4.0417,3025.0],["1991-12-02",4.0417,4.0417,4.0417,4.0417,0.0],["1991-12-03",3.9738,3.9738,3.9398,3.9738,12566.0],["1991-12-04",4.0077,4.0077,3.9398,3.9398,31647.0],["1991-12-05",3.9398,3.9398,3.9398,3.9398,4654.0],["1991-12-06",3.9398,3.9398,3.9398,3.9398,2327.0],["1991-12-09",3.9398,3.9398,3.9398,3.9398,4654.0],["1991-12-10",3.9398,3.9398,3.9398,3.9398,5352.0],["1991-12-11",3.9398,3.9398,3.9398,3.9398,23270.0],["1991-12-12",4.0077,4.0247,3.9398,4.0077,70508.0],["1991-12-13",3.9398,4.0077,3.9398,3.9398,3025.0],["1991-12-16",3.9398,4.0077,3.9398,3.9398,5119.0],["1991-12-17",3.9738,4.0077,3.9398,3.9398,6283.0],["1991-12-18",4.0077,4.0077,3.9398,3.9738,12100.0],["1991-12-19",3.9398,4.0077,3.9398,3.9398,20478.0],["1991-12-20",4.0077,4.0077,3.9398,3.9398,13729.0],["1991-12-23",3.9398,4.0077,3.9398,3.9398,6283.0],["1991-12-24",3.9398,4.0077,3.9398,3.9398,3490.0],["1991-12-26",3.9398,3.9398,3.9398,3.9398,0.0],["1991-12-27",3.9398,4.0077,3.9398,4.0077,1396.0],["1991-12-30",3.9398,4.0077,3.9398,3.9398,6050.0],["1991-12-31",4.0417,4.0417,4.0417,4.0417,465.0],["1992-01-02",4.0417,4.0417,3.9398,4.0417,6748.0],["1992-01-03",3.9738,4.0417,3.9738,3.9738,7679.0],["1992-01-06",4.1096,4.1096,4.0587,4.0757,10471.0],["1992-01-07",4.1096,4.1096,3.9738,3.9738,3025.0],["1992-01-08",4.1096,4.1096,3.9738,4.0077,11868.0],["1992-01-09",4.0757,4.0757,4.0757,4.0757,233.0],["1992-01-10",4.1436,4.1436,4.0757,4.0757,2094.0],["1992-01-13",3.9738,3.9738,3.9058,3.9058,3258.0],["1992-01-14",3.9738,3.9738,3.9058,3.9058,4887.0],["1992-01-15",4.0077,4.0077,3.9398,3.9398,10471.0],["1992-01-16",3.9398,4.0417,3.9398,4.0417,7912.0],["1992-01-17",3.9398,4.1096,3.9398,4.0417,13729.0],["1992-01-20",4.1096,4.1096,4.0417,4.0417,7912.0],["1992-01-21",4.0417,4.1436,4.0417,4.0417,3258.0],["1992-01-22",4.0926,4.1775,4.0757,4.1775,3258.0],["1992-01-23",4.0757,4.2115,4.0757,4.1436,13031.0],["1992-01-24",4.1096,4.2115,4.1096,4.1436,10937.0],["1992-01-27",4.1096,4.2455,4.1096,4.1436,4421.0],["1992-01-28",4.1096,4.1436,4.1096,4.1436,5585.0],["1992-01-29",4.1096,4.1096,4.1096,4.1096,1163.0],["1992-01-30",4.2455,4.2455,4.2455,4.2455,1163.0],["1992-01-31",4.1775,4.1775,4.1096,4.1096,4189.0],["1992-02-03",4.1096,4.2455,4.1096,4.1096,5817.0],["1992-02-04",4.1775,4.1775,4.1096,4.1436,2327.0],["1992-02-05",4.1096,4.2455,4.1096,4.1436,931.0],["1992-02-06",4.2285,4.2285,4.1096,4.1436,4421.0],["1992-02-07",4.1436,4.2455,4.1436,4.2115,8377.0],["1992-02-10",4.1436,4.1436,4.1436,4.1436,3025.0],["1992-02-11",4.1436,4.1436,4.1436,4.1436,2560.0],["1992-02-12",4.2115,4.2115,4.1436,4.1436,10006.0],["1992-02-13",4.1436,4.1436,4.1436,4.1436,1862.0],["1992-02-14",4.2115,4.2115,4.1436,4.1436,53986.0],["1992-02-18",4.1775,4.1775,4.1096,4.1096,3025.0],["1992-02-19",4.1096,4.1436,3.9738,3.9738,22106.0],["1992-02-20",4.0077,4.0757,4.0077,4.0757,2560.0],["1992-02-21",4.0077,4.0077,3.9738,3.9738,1396.0],["1992-02-24",3.9738,4.0247,3.9738,4.0247,11868.0],["1992-02-25",4.0021,4.0192,4.0021,4.0021,9075.0],["1992-02-26",4.0534,4.0534,4.0534,4.0534,2094.0],["1992-02-27",4.1047,4.1047,4.1047,4.1047,4654.0],["1992-02-28",4.0021,4.0021,4.0021,4.0021,1862.0],["1992-03-02",4.0021,4.0021,4.0021,4.0021,465.0],["1992-03-03",4.0705,4.0705,4.0705,4.0705,698.0],["1992-03-04",4.0021,4.0363,4.0021,4.0363,1862.0],["1992-03-05",4.0363,4.0363,4.0363,4.0363,0.0],["1992-03-06",4.0021,4.1047,4.0021,4.1047,3490.0],["1992-03-09",4.0534,4.1047,4.0021,4.1047,931.0],["1992-03-10",4.0021,4.0705,4.0021,4.0705,10704.0],["1992-03-11",4.0705,4.0705,4.0705,4.0705,0.0],["1992-03-12",4.0534,4.0534,4.0534,4.0534,3025.0],["1992-03-13",4.0705,4.1047,4.0705,4.1047,32811.0],["1992-03-16",4.1048,4.1048,4.0021,4.0021,465.0],["1992-03-17",4.0021,4.0021,4.0021,4.0021,6981.0],["1992-03-18",4.0021,4.0021,4.0021,4.0021,0.0],["1992-03-19",4.1048,4.1048,4.0021,4.0363,9773.0],["1992-03-20",4.0363,4.0363,4.0363,4.0363,698.0],["1992-03-23",4.0705,4.1047,4.0705,4.1047,3723.0],["1992-03-24",4.1047,4.1047,4.1047,4.1047,3258.0],["1992-03-25",4.1048,4.139,4.0705,4.139,2094.0],["1992-03-26",4.139,4.2758,4.0021,4.2074,67948.0],["1992-03-27",4.1903,4.2416,4.1732,4.2416,3956.0],["1992-03-30",4.139,4.2074,4.139,4.2074,19547.0],["1992-03-31",4.2416,4.2416,4.139,4.139,27924.0],["1992-04-01",4.139,4.139,4.139,4.139,2094.0],["1992-04-02",4.2074,4.2074,4.1732,4.2074,1396.0],["1992-04-03",4.2074,4.2074,4.0363,4.0363,37465.0],["1992-04-06",4.0705,4.139,4.0705,4.0705,14427.0],["1992-04-07",4.139,4.139,4.0705,4.0705,4421.0],["1992-04-08",4.1219,4.1732,4.1219,4.1732,15824.0],["1992-04-09",4.1732,4.1732,4.0705,4.139,5352.0],["1992-04-10",4.0705,4.0705,4.0705,4.0705,7214.0],["1992-04-13",4.0705,4.139,4.0705,4.0705,29320.0],["1992-04-14",4.139,4.139,4.0705,4.1047,1629.0],["1992-04-15",4.0705,4.139,4.0705,4.0705,10704.0],["1992-04-16",4.1047,4.1219,4.0705,4.1219,16987.0],["1992-04-20",4.0705,4.139,4.0705,4.1047,97966.0],["1992-04-21",4.1732,4.1732,4.0705,4.1732,18849.0],["1992-04-22",4.0705,4.1732,4.0705,4.139,5119.0],["1992-04-23",4.1732,4.1732,4.0876,4.1732,19547.0],["1992-04-24",4.1732,4.1732,4.0705,4.1732,9075.0],["1992-04-27",4.0705,4.1732,4.0705,4.0876,20012.0],["1992-04-28",4.1047,4.1219,4.1047,4.1219,7214.0],["1992-04-29",4.1732,4.2074,4.1048,4.139,52125.0],["1992-04-30",4.139,4.2074,4.139,4.2074,3956.0],["1992-05-01",4.139,4.2074,4.139,4.2074,1396.0],["1992-05-04",4.139,4.2074,4.139,4.1732,5352.0],["1992-05-05",4.1732,4.1732,4.1732,4.1732,3723.0],["1992-05-06",4.139,4.139,4.139,4.139,2327.0],["1992-05-07",4.139,4.139,4.139,4.139,3723.0],["1992-05-08",4.139,4.139,4.139,4.139,0.0],["1992-05-11",4.0705,4.1732,4.0705,4.0705,1862.0],["1992-05-12",4.139,4.139,4.0705,4.0705,17685.0],["1992-05-13",4.1047,4.139,4.0705,4.0705,9075.0],["1992-05-14",4.1732,4.1732,4.1047,4.1047,698.0],["1992-05-15",4.0705,4.1047,4.0705,4.1047,12100.0],["1992-05-18",4.139,4.139,4.139,4.139,465.0],["1992-05-19",4.139,4.139,4.1047,4.1219,16289.0],["1992-05-20",4.1732,4.1732,4.0705,4.0705,4189.0],["1992-05-21",4.139,4.1732,4.0705,4.1732,9773.0],["1992-05-22",4.1732,4.1732,4.1732,4.1732,0.0],["1992-05-26",4.0705,4.139,4.0705,4.139,931.0],["1992-05-27",4.099,4.099,4.099,4.099,1862.0],["1992-05-28",4.099,4.2023,4.099,4.2023,465.0],["1992-05-29",4.2023,4.2023,4.099,4.099,1163.0],["1992-06-01",4.2023,4.2023,4.099,4.1334,3025.0],["1992-06-02",4.2023,4.2023,4.2023,4.2023,233.0],["1992-06-03",4.1679,4.1679,4.099,4.1162,6516.0],["1992-06-04",4.1679,4.1679,4.099,4.1334,20943.0],["1992-06-05",4.099,4.099,4.099,4.099,1163.0],["1992-06-08",4.099,4.1679,4.099,4.1334,34672.0],["1992-06-09",4.099,4.1334,4.099,4.099,5352.0],["1992-06-10",4.099,4.1162,4.099,4.099,23968.0],["1992-06-11",4.099,4.1334,4.099,4.1334,9075.0],["1992-06-12",4.099,4.1334,4.099,4.099,2094.0],["1992-06-15",4.099,4.1679,4.099,4.099,26993.0],["1992-06-16",4.099,4.099,4.099,4.099,5585.0],["1992-06-17",4.099,4.099,4.099,4.099,20245.0],["1992-06-18",4.1334,4.1334,4.1334,4.1334,2560.0],["1992-06-19",4.1334,4.1334,4.099,4.099,11635.0],["1992-06-22",4.099,4.099,4.099,4.099,13962.0],["1992-06-23",4.1679,4.1679,4.099,4.099,4421.0],["1992-06-24",4.099,4.1679,4.099,4.099,3490.0],["1992-06-25",4.1679,4.1679,4.1679,4.1679,465.0],["1992-06-26",4.1679,4.1679,4.099,4.099,5352.0],["1992-06-29",4.1334,4.1334,4.1334,4.1334,3258.0],["1992-06-30",4.1507,4.1507,4.099,4.099,33741.0],["1992-07-01",4.099,4.1679,4.099,4.099,43282.0],["1992-07-02",4.1334,4.1679,4.099,4.1334,34207.0],["1992-07-06",4.099,4.1334,4.099,4.099,10471.0],["1992-07-07",4.099,4.099,4.099,4.099,3956.0],["1992-07-08",4.099,4.099,4.099,4.099,4421.0],["1992-07-09",4.099,4.1334,4.099,4.1334,2327.0],["1992-07-10",4.099,4.1334,4.099,4.099,5352.0],["1992-07-13",4.1334,4.1334,4.1334,4.1334,233.0],["1992-07-14",4.099,4.099,4.099,4.099,1396.0],["1992-07-15",4.099,4.099,4.099,4.099,698.0],["1992-07-16",4.099,4.099,4.099,4.099,5817.0],["1992-07-17",4.099,4.099,4.099,4.099,4887.0],["1992-07-20",4.099,4.1334,4.099,4.1334,15358.0],["1992-07-21",4.099,4.1334,4.099,4.099,1396.0],["1992-07-22",4.1679,4.1679,4.1334,4.1334,8610.0],["1992-07-23",4.099,4.2023,4.099,4.1679,13031.0],["1992-07-24",4.1679,4.2368,4.1679,4.2023,10239.0],["1992-07-27",4.1679,4.1679,4.1679,4.1679,465.0],["1992-07-28",4.2023,4.2023,4.2023,4.2023,13729.0],["1992-07-29",4.1679,4.2368,4.1679,4.2368,77256.0],["1992-07-30",4.2023,4.3057,4.2023,4.2023,1629.0],["1992-07-31",4.2023,4.2023,4.2023,4.2023,53986.0],["1992-08-03",4.2023,4.3057,4.2023,4.3057,58175.0],["1992-08-04",4.3057,4.3401,4.2023,4.2712,27459.0],["1992-08-05",4.3746,4.3746,4.3746,4.3746,1396.0],["1992-08-06",4.2712,4.3057,4.2712,4.3057,1396.0],["1992-08-07",4.3057,4.3746,4.2712,4.3746,5817.0],["1992-08-10",4.2712,4.2712,4.2712,4.2712,698.0],["1992-08-11",4.2712,4.3746,4.2712,4.3746,2327.0],["1992-08-12",4.3746,4.409,4.2712,4.409,9773.0],["1992-08-13",4.3401,4.3401,4.3401,4.3401,6283.0],["1992-08-14",4.2712,4.2712,4.2712,4.2712,1629.0],["1992-08-17",4.3401,4.409,4.3401,4.409,1396.0],["1992-08-18",4.409,4.409,4.3401,4.3401,4887.0],["1992-08-19",4.3401,4.409,4.3401,4.409,698.0],["1992-08-20",4.409,4.409,4.3401,4.3401,2327.0],["1992-08-21",4.3401,4.3401,4.3401,4.3401,0.0],["1992-08-24",4.3401,4.409,4.3401,4.3746,10006.0],["1992-08-25",4.4435,4.4435,4.3401,4.3401,3025.0],["1992-08-26",4.4435,4.4435,4.3401,4.3401,698.0],["1992-08-27",4.4733,4.4733,4.3692,4.3692,1862.0],["1992-08-28",4.3692,4.4039,4.3692,4.4039,7214.0],["1992-08-31",4.4733,4.4733,4.4733,4.4733,11868.0],["1992-09-01",4.4386,4.4386,4.3692,4.3692,4421.0],["1992-09-02",4.3692,4.4733,4.3692,4.4386,2792.0],["1992-09-03",4.4386,4.508,4.4386,4.508,15824.0],["1992-09-04",4.508,4.508,4.508,4.508,931.0],["1992-09-08",4.508,4.508,4.4386,4.4386,34207.0],["1992-09-09",4.4733,4.4733,4.4733,4.4733,1163.0],["1992-09-10",4.4039,4.4039,4.4039,4.4039,465.0],["1992-09-11",4.4733,4.4733,4.4733,4.4733,1629.0],["1992-09-14",4.4039,4.4733,4.4039,4.4733,6050.0],["1992-09-15",4.4386,4.508,4.4386,4.508,2094.0],["1992-09-16",4.4386,4.508,4.3692,4.3692,36534.0],["1992-09-17",4.4386,4.4386,4.3692,4.3866,29553.0],["1992-09-18",4.4039,4.4386,4.3692,4.3692,76093.0],["1992-09-21",4.4039,4.4039,4.4039,4.4039,1862.0],["1992-09-22",4.4039,4.4213,4.4039,4.4039,65621.0],["1992-09-23",4.4039,4.4039,4.3692,4.3692,87960.0],["1992-09-24",4.4213,4.4213,4.3346,4.3346,61898.0],["1992-09-25",4.3692,4.3692,4.3346,4.3346,18849.0],["1992-09-28",4.3172,4.4039,4.3172,4.4039,6050.0],["1992-09-29",4.2999,4.2999,4.2999,4.2999,465.0],["1992-09-30",4.2999,4.4039,4.2999,4.4039,4887.0],["1992-10-01",4.4039,4.4039,4.4039,4.4039,1862.0],["1992-10-02",4.3692,4.3692,4.3692,4.3692,465.0],["1992-10-05",4.3519,4.4039,4.3346,4.3346,17685.0],["1992-10-06",4.4039,4.4039,4.3346,4.4039,5119.0],["1992-10-07",4.3346,4.3346,4.3346,4.3346,465.0],["1992-10-08",4.4039,4.4039,4.3346,4.4039,1629.0],["1992-10-09",4.4039,4.4039,4.3866,4.4039,931.0],["1992-10-12",4.4039,4.4039,4.4039,4.4039,0.0],["1992-10-13",4.3346,4.4039,4.3346,4.4039,3490.0],["1992-10-14",4.3346,4.4039,4.3346,4.4039,2792.0],["1992-10-15",4.3346,4.4039,4.3346,4.4039,6981.0],["1992-10-16",4.3346,4.4039,4.3346,4.3346,4189.0],["1992-10-19",4.3346,4.3346,4.3346,4.3346,465.0],["1992-10-20",4.3346,4.3692,4.3346,4.3692,4887.0],["1992-10-21",4.3346,4.4039,4.3346,4.3692,2792.0],["1992-10-22",4.3346,4.4039,4.3346,4.3692,4421.0],["1992-10-23",4.3346,4.3692,4.2999,4.2999,15824.0],["1992-10-26",4.3346,4.3692,4.2999,4.3692,5352.0],["1992-10-27",4.3692,4.3692,4.3692,4.3692,465.0],["1992-10-28",4.2999,4.3692,4.2999,4.3692,2094.0],["1992-10-29",4.2999,4.3692,4.2999,4.2999,2327.0],["1992-10-30",4.3692,4.3692,4.2999,4.3692,7214.0],["1992-11-02",4.3692,4.3692,4.3692,4.3692,2560.0],["1992-11-03",4.2999,4.2999,4.2999,4.2999,4654.0],["1992-11-04",4.2999,4.2999,4.2999,4.2999,1163.0],["1992-11-05",4.2999,4.2999,4.2999,4.2999,0.0],["1992-11-06",4.2999,4.2999,4.2999,4.2999,931.0],["1992-11-09",4.2999,4.3692,4.2999,4.3692,1396.0],["1992-11-10",4.3692,4.3692,4.2999,4.3346,50030.0],["1992-11-11",4.3692,4.3692,4.3172,4.3172,1396.0],["1992-11-12",4.2999,4.2999,4.2999,4.2999,233.0],["1992-11-13",4.3692,4.3692,4.3692,4.3692,1396.0],["1992-11-16",4.2999,4.3346,4.2999,4.2999,1163.0],["1992-11-17",4.2999,4.3692,4.2999,4.3692,73300.0],["1992-11-18",4.2999,4.2999,4.2999,4.2999,465.0],["1992-11-19",4.3346,4.3346,4.3346,4.3346,233.0],["1992-11-20",4.2999,4.3692,4.2999,4.3692,4887.0],["1992-11-23",4.3346,4.3346,4.3346,4.3346,465.0],["1992-11-24",4.329,4.329,4.329,4.329,3490.0],["1992-11-25",4.3988,4.4337,4.329,4.4337,18383.0],["1992-11-27",4.4686,4.4686,4.3988,4.3988,13962.0],["1992-11-30",4.4686,4.4686,4.3988,4.4686,3723.0],["1992-12-01",4.5035,4.5035,4.5035,4.5035,233.0],["1992-12-02",4.4337,4.5035,4.4337,4.5035,1629.0],["1992-12-03",4.3988,4.5035,4.3988,4.5035,5119.0],["1992-12-04",4.5384,4.5384,4.3988,4.5384,9308.0],["1992-12-07",4.5385,4.5559,4.4686,4.4686,6981.0],["1992-12-08",4.5385,4.5385,4.5035,4.5035,117746.0],["1992-12-09",4.5734,4.5734,4.4686,4.4686,1862.0],["1992-12-10",4.4686,4.4686,4.4686,4.4686,1396.0],["1992-12-11",4.4686,4.4686,4.4686,4.4686,29087.0],["1992-12-14",4.5035,4.521,4.4686,4.4686,15358.0],["1992-12-15",4.521,4.521,4.4686,4.4686,4887.0],["1992-12-16",4.4686,4.521,4.4686,4.4686,57477.0],["1992-12-17",4.4686,4.5035,4.4686,4.5035,13031.0],["1992-12-18",4.5384,4.5384,4.4686,4.5384,14427.0],["1992-12-21",4.5385,4.5385,4.4686,4.4686,11402.0],["1992-12-22",4.5384,4.5384,4.4686,4.5384,2560.0],["1992-12-23",4.5384,4.5384,4.4686,4.5384,14427.0],["1992-12-24",4.4686,4.4686,4.4686,4.4686,6283.0],["1992-12-28",4.5385,4.5385,4.4686,4.4686,698.0],["1992-12-29",4.4686,4.5384,4.4686,4.5384,5585.0],["1992-12-30",4.5384,4.5384,4.4686,4.5384,9541.0],["1992-12-31",4.4686,4.6083,4.4686,4.5734,13031.0],["1993-01-04",4.5734,4.5734,4.5035,4.5734,20012.0],["1993-01-05",4.5384,4.6781,4.5384,4.6781,9075.0],["1993-01-06",4.6781,4.6781,4.5734,4.6781,23503.0],["1993-01-07",4.6083,4.6781,4.5734,4.5734,8610.0],["1993-01-08",4.5734,4.6956,4.5734,4.6956,22106.0],["1993-01-11",4.4264,4.6021,4.4264,4.6021,33043.0],["1993-01-12",4.5494,4.5494,4.4967,4.4967,38395.0],["1993-01-13",4.6021,4.6021,4.4967,4.4967,30949.0],["1993-01-14",4.4967,4.6021,4.4967,4.6021,3490.0],["1993-01-15",4.4967,4.6021,4.4967,4.4967,2094.0],["1993-01-18",4.4967,4.5318,4.4967,4.5318,7446.0],["1993-01-19",4.5318,4.6021,4.5318,4.5845,11402.0],["1993-01-20",4.6021,4.6021,4.5318,4.6021,15125.0],["1993-01-21",4.6021,4.6021,4.5318,4.5845,9541.0],["1993-01-22",4.5318,4.567,4.5318,4.5318,13264.0],["1993-01-25",4.567,4.6021,4.5318,4.5318,23968.0],["1993-01-26",4.6021,4.6021,4.5318,4.6021,52823.0],["1993-01-27",4.5318,4.567,4.5318,4.5318,41420.0],["1993-01-28",4.5318,4.6021,4.5318,4.5318,34905.0],["1993-01-29",4.6021,4.6021,4.4967,4.6021,48867.0],["1993-02-01",4.6021,4.6021,4.4967,4.4967,98664.0],["1993-02-02",4.5318,4.5318,4.5143,4.5143,4887.0],["1993-02-03",4.6021,4.6021,4.4967,4.4967,2560.0],["1993-02-04",4.4967,4.4967,4.4967,4.4967,5119.0],["1993-02-05",4.4967,4.6021,4.4967,4.4967,3723.0],["1993-02-08",4.4967,4.6021,4.4967,4.4967,137758.0],["1993-02-09",4.6021,4.6021,4.4967,4.4967,50030.0],["1993-02-10",4.4967,4.6021,4.4967,4.4967,6981.0],["1993-02-11",4.4967,4.5318,4.4967,4.4967,7679.0],["1993-02-12",4.4967,4.6021,4.4967,4.4967,24666.0],["1993-02-16",4.6021,4.6021,4.4264,4.4616,67483.0],["1993-02-17",4.3562,4.4616,4.3562,4.4264,11635.0],["1993-02-18",4.4791,4.4791,4.4264,4.4616,72602.0],["1993-02-19",4.5318,4.5318,4.4616,4.4616,8843.0],["1993-02-22",4.4967,4.5318,4.4967,4.5318,2327.0],["1993-02-23",4.4555,4.5615,4.4555,4.5615,5352.0],["1993-02-24",4.5615,4.5615,4.4555,4.4555,6050.0],["1993-02-25",4.4555,4.5615,4.4555,4.4908,6516.0],["1993-02-26",4.4908,4.5615,4.4908,4.5262,28157.0],["1993-03-01",4.4908,4.5615,4.4908,4.4908,15358.0],["1993-03-02",4.4908,4.5615,4.4908,4.5615,2792.0],["1993-03-03",4.5615,4.5615,4.5262,4.5615,5119.0],["1993-03-04",4.4908,4.4908,4.4908,4.4908,12566.0],["1993-03-05",4.4908,4.5615,4.4908,4.5615,698.0],["1993-03-08",4.4908,4.5615,4.4908,4.4908,3956.0],["1993-03-09",4.4908,4.5615,4.4908,4.4908,2560.0],["1993-03-10",4.5615,4.5615,4.4908,4.5439,22572.0],["1993-03-11",4.4908,4.4908,4.4908,4.4908,26993.0],["1993-03-12",4.4908,4.5615,4.4908,4.5439,5585.0],["1993-03-15",4.5615,4.5969,4.4908,4.5969,9773.0],["1993-03-16",4.5969,4.6676,4.5262,4.5615,17220.0],["1993-03-17",4.5615,4.6676,4.5615,4.5969,121702.0],["1993-03-18",4.6676,4.703,4.5969,4.5969,66785.0],["1993-03-19",4.703,4.703,4.5969,4.703,54452.0],["1993-03-22",4.5969,4.703,4.5969,4.703,4189.0],["1993-03-23",4.703,4.703,4.5969,4.703,3025.0],["1993-03-24",4.703,4.7383,4.5969,4.5969,8377.0],["1993-03-25",4.7383,4.7383,4.7383,4.7383,931.0],["1993-03-26",4.7383,4.7383,4.5969,4.6676,5585.0],["1993-03-29",4.5969,4.7383,4.5969,4.6146,61433.0],["1993-03-30",4.5969,4.7383,4.5969,4.5969,28157.0],["1993-03-31",4.7383,4.7383,4.7383,4.7383,4421.0],["1993-04-01",4.5969,4.7383,4.5969,4.7383,8610.0],["1993-04-02",4.7737,4.8091,4.6323,4.7737,7679.0],["1993-04-05",4.8268,4.8444,4.6323,4.6323,5352.0],["1993-04-06",4.8444,4.8444,4.6323,4.703,18849.0],["1993-04-07",4.6323,4.7383,4.6323,4.7383,2094.0],["1993-04-08",4.703,4.8091,4.6323,4.6323,4189.0],["1993-04-12",4.6676,4.8091,4.6676,4.7737,14195.0],["1993-04-13",4.8091,4.8091,4.6676,4.6676,53521.0],["1993-04-14",4.6676,4.7383,4.6676,4.6676,44446.0],["1993-04-15",4.703,4.7383,4.6676,4.7383,5585.0],["1993-04-16",4.7383,4.7383,4.6676,4.7383,6748.0],["1993-04-19",4.7383,4.7383,4.6676,4.6676,1862.0],["1993-04-20",4.6676,4.7383,4.6676,4.7383,4887.0],["1993-04-21",4.7737,4.7737,4.6676,4.7737,3956.0],["1993-04-22",4.7737,4.8091,4.7383,4.7383,3956.0],["1993-04-23",4.8091,4.8091,4.6676,4.8091,5352.0],["1993-04-26",4.8091,4.8091,4.6676,4.6676,47471.0],["1993-04-27",4.6676,4.8091,4.6676,4.8091,49565.0],["1993-04-28",4.8091,4.8091,4.6676,4.6676,50496.0],["1993-04-29",4.6676,4.6676,4.6676,4.6676,0.0],["1993-04-30",4.8091,4.8091,4.6676,4.6676,73300.0],["1993-05-03",4.6676,4.7383,4.6676,4.7383,5585.0],["1993-05-04",4.6676,4.7383,4.6676,4.6676,11170.0],["1993-05-05",4.703,4.7737,4.6676,4.7737,66785.0],["1993-05-06",4.7737,4.8268,4.6676,4.7737,18849.0],["1993-05-07",4.8267,4.8267,4.7383,4.7383,9075.0],["1993-05-10",4.8268,4.8268,4.8268,4.8268,233.0],["1993-05-11",4.8268,4.8268,4.7383,4.7914,24899.0],["1993-05-12",4.7383,4.8444,4.7383,4.7383,5585.0],["1993-05-13",4.7383,4.8444,4.7383,4.7383,7679.0],["1993-05-14",4.7383,4.8091,4.7383,4.7383,5585.0],["1993-05-17",4.7383,4.8444,4.7383,4.7383,16754.0],["1993-05-18",4.7384,4.8444,4.7384,4.8444,6748.0],["1993-05-19",4.7737,4.8798,4.7384,4.8798,7679.0],["1993-05-20",4.9152,4.9152,4.7737,4.7737,3956.0],["1993-05-21",4.7737,4.9152,4.7737,4.9152,11402.0],["1993-05-24",4.7737,4.8091,4.7737,4.8091,3258.0],["1993-05-25",4.8034,4.9457,4.8034,4.9457,1629.0],["1993-05-26",4.9457,4.9457,4.8034,4.9457,5352.0],["1993-05-27",4.8034,4.9457,4.8034,4.9457,128915.0],["1993-05-28",4.9101,4.9457,4.8034,4.9457,107507.0],["1993-06-01",4.839,4.9457,4.8034,4.9457,95872.0],["1993-06-02",4.9101,4.9101,4.8034,4.9101,117979.0],["1993-06-03",4.9457,4.9813,4.839,4.9813,931.0],["1993-06-04",4.8034,4.8923,4.8034,4.8034,8843.0],["1993-06-07",4.8034,4.8212,4.8034,4.8034,6748.0],["1993-06-08",4.9101,4.9813,4.8034,4.8034,8377.0],["1993-06-09",4.8034,4.8034,4.8034,4.8034,0.0],["1993-06-10",4.9813,4.9813,4.8034,4.8034,5119.0],["1993-06-11",4.9279,4.9279,4.839,4.839,79350.0],["1993-06-14",4.9813,4.9813,4.839,4.9101,38861.0],["1993-06-15",4.9813,4.9813,4.9813,4.9813,1862.0],["1993-06-16",4.839,4.9813,4.839,4.9813,3723.0],["1993-06-17",4.839,4.9813,4.839,4.9457,180109.0],["1993-06-18",4.8745,4.9813,4.8745,4.9101,14427.0],["1993-06-21",4.9101,5.0169,4.9101,4.9813,6050.0],["1993-06-22",5.0524,5.0524,4.9457,4.9813,7912.0],["1993-06-23",4.9813,5.0524,4.9457,4.9813,62596.0],["1993-06-24",4.9813,5.0524,4.9813,4.9813,1163.0],["1993-06-25",5.0524,5.0524,4.9101,4.9813,3956.0],["1993-06-28",5.0524,5.0524,4.9101,4.9813,15591.0],["1993-06-29",4.9101,5.0169,4.9101,4.9101,10937.0],["1993-06-30",4.9101,5.0169,4.8745,4.9101,3956.0],["1993-07-01",4.9813,4.9813,4.839,4.9101,33741.0],["1993-07-02",4.9457,4.9457,4.839,4.839,3258.0],["1993-07-06",4.9457,5.0169,4.839,4.9813,33741.0],["1993-07-07",5.0169,5.0169,4.9101,5.0169,1396.0],["1993-07-08",5.0169,5.0169,4.8745,4.8745,27691.0],["1993-07-09",4.9813,5.0169,4.9101,5.0169,3723.0],["1993-07-12",4.9101,5.088,4.9101,5.088,5817.0],["1993-07-13",5.088,5.088,4.9813,5.0524,7214.0],["1993-07-14",5.0169,5.088,4.9813,5.088,4421.0],["1993-07-15",4.9457,5.088,4.9457,5.088,1396.0],["1993-07-16",5.088,5.088,4.9457,4.9813,13264.0],["1993-07-19",5.0524,5.0524,4.9457,5.0524,10704.0],["1993-07-20",5.0524,5.0524,5.0524,5.0524,3025.0],["1993-07-21",5.0524,5.0524,4.9813,4.9813,3723.0],["1993-07-22",4.9457,4.9813,4.9457,4.9813,931.0],["1993-07-23",4.9813,5.088,4.9813,5.088,16522.0],["1993-07-26",5.0169,5.088,5.0169,5.088,8144.0],["1993-07-27",5.0169,5.1236,5.0169,5.0169,74231.0],["1993-07-28",4.9813,5.1236,4.9813,5.1236,23037.0],["1993-07-29",5.1592,5.1592,5.088,5.1592,4887.0],["1993-07-30",5.1592,5.1592,5.0524,5.0524,4421.0],["1993-08-02",5.1592,5.1592,5.0524,5.1058,24433.0],["1993-08-03",5.1236,5.1414,5.0524,5.1414,9773.0],["1993-08-04",5.1592,5.1592,5.0169,5.1592,1862.0],["1993-08-05",5.088,5.1236,5.0169,5.1236,3490.0],["1993-08-06",5.0169,5.1236,5.0169,5.1236,931.0],["1993-08-09",5.1236,5.1592,5.1236,5.1592,5119.0],["1993-08-10",5.1592,5.1592,5.0524,5.1592,13031.0],["1993-08-11",5.1592,5.1592,4.5187,5.1592,3490.0],["1993-08-12",5.088,5.2303,5.088,5.1236,23968.0],["1993-08-13",5.2303,5.2303,5.1236,5.177,6748.0],["1993-08-16",5.2303,5.2481,5.2303,5.2481,11170.0],["1993-08-17",5.2659,5.2659,5.1592,5.2481,2327.0],["1993-08-18",5.1592,5.2659,5.1592,5.2659,17685.0],["1993-08-19",5.1592,5.2659,5.1592,5.2659,8144.0],["1993-08-20",5.1592,5.2481,5.1592,5.2481,7214.0],["1993-08-23",5.2659,5.2659,5.1592,5.1592,8377.0],["1993-08-24",5.2659,5.2659,5.1948,5.1948,9308.0],["1993-08-25",5.1948,5.2659,5.1948,5.2659,4421.0],["1993-08-26",5.2659,5.3015,5.177,5.1948,221530.0],["1993-08-27",5.2303,5.2659,5.2303,5.2659,18616.0],["1993-08-30",5.2303,5.2659,5.1592,5.2659,204775.0],["1993-08-31",5.1592,5.2659,5.1592,5.2659,23503.0],["1993-09-01",5.2659,5.2659,5.1948,5.1948,1862.0],["1993-09-02",5.1948,5.1948,5.1948,5.1948,0.0],["1993-09-03",5.1592,5.2659,5.1592,5.2126,24433.0],["1993-09-07",5.2659,5.2659,5.1948,5.1948,6050.0],["1993-09-08",5.1948,5.2659,5.1948,5.2481,21874.0],["1993-09-09",5.2659,5.2659,5.1948,5.2303,8843.0],["1993-09-10",5.2481,5.2481,5.2126,5.2126,5817.0],["1993-09-13",5.177,5.2659,5.1592,5.2659,23037.0],["1993-09-14",5.1592,5.2659,5.1592,5.2659,3723.0],["1993-09-15",5.2659,5.2659,5.1948,5.2659,33741.0],["1993-09-16",5.2303,5.2659,5.2303,5.2659,12333.0],["1993-09-17",5.2659,5.2659,5.2126,5.2659,6981.0],["1993-09-20",5.1948,5.2303,5.1948,5.2126,17685.0],["1993-09-21",5.2126,5.2659,5.2126,5.2126,20012.0],["1993-09-22",5.2126,5.2659,5.2126,5.2659,24666.0],["1993-09-23",5.2126,5.2659,5.2126,5.2126,22572.0],["1993-09-24",5.2126,5.2659,5.2126,5.2659,2560.0],["1993-09-27",5.2659,5.2659,5.2659,5.2659,931.0],["1993-09-28",5.2659,5.2659,5.2126,5.2659,3490.0],["1993-09-29",5.2126,5.2481,5.2126,5.2126,6516.0],["1993-09-30",5.2481,5.2659,5.2126,5.2303,10704.0],["1993-10-01",5.2126,5.2126,5.2126,5.2126,2094.0],["1993-10-04",5.2126,5.2659,5.2126,5.2659,11170.0],["1993-10-05",5.2303,5.2659,5.2303,5.2303,1862.0],["1993-10-06",5.2126,5.2659,5.2126,5.2126,3258.0],["1993-10-07",5.2659,5.2659,5.2659,5.2659,465.0],["1993-10-08",5.2659,5.2659,5.2126,5.2126,698.0],["1993-10-11",5.2659,5.2659,5.2659,5.2659,2327.0],["1993-10-12",5.2659,5.2659,5.2126,5.2659,4654.0],["1993-10-13",5.2126,5.3015,5.2126,5.3015,26993.0],["1993-10-14",5.2659,5.3015,5.2126,5.2303,5585.0],["1993-10-15",5.3015,5.3371,5.2659,5.3371,25597.0],["1993-10-18",5.3371,5.3371,5.2837,5.3371,2560.0],["1993-10-19",5.3371,5.3727,5.2659,5.3193,8843.0],["1993-10-20",5.3371,5.3371,5.2659,5.2659,16754.0],["1993-10-21",5.2659,5.3727,5.2659,5.3727,23968.0],["1993-10-22",5.2659,5.3727,5.2659,5.2659,1396.0],["1993-10-25",5.3727,5.3727,5.2659,5.2659,2792.0],["1993-10-26",5.3549,5.3727,5.3549,5.3727,3490.0],["1993-10-27",5.2659,5.3371,5.2659,5.3371,73300.0],["1993-10-28",5.3015,5.3371,5.3015,5.3015,6516.0],["1993-10-29",5.3371,5.3727,5.2659,5.3727,20245.0],["1993-11-01",5.3727,5.4082,5.3015,5.3371,10704.0],["1993-11-02",5.3371,5.4438,5.3371,5.4438,8377.0],["1993-11-03",5.4438,5.4438,5.3727,5.4082,82841.0],["1993-11-04",5.4438,5.4438,5.3727,5.3727,81445.0],["1993-11-05",5.3727,5.4438,5.3727,5.4438,2792.0],["1993-11-08",5.4438,5.4438,5.3727,5.4438,1163.0],["1993-11-09",5.3727,5.4438,5.3371,5.3371,33276.0],["1993-11-10",5.4082,5.426,5.3371,5.4082,6050.0],["1993-11-11",5.4082,5.4082,5.3371,5.4082,4421.0],["1993-11-12",5.4082,5.4082,5.3727,5.3727,21641.0],["1993-11-15",5.4438,5.4438,5.3727,5.4438,36999.0],["1993-11-16",5.4438,5.4438,5.4082,5.4438,43980.0],["1993-11-17",5.4082,5.4438,5.4082,5.4438,78652.0],["1993-11-18",5.4082,5.4438,5.4082,5.4082,138689.0],["1993-11-19",5.4438,5.4438,5.4082,5.4082,3490.0],["1993-11-22",5.4082,5.4438,5.4082,5.4438,4887.0],["1993-11-23",5.4438,5.4438,5.4082,5.4438,124959.0],["1993-11-24",5.4381,5.5097,5.4381,5.5097,1163.0],["1993-11-26",5.5097,5.5097,5.5097,5.5097,931.0],["1993-11-29",5.4739,5.5097,5.4739,5.5097,3490.0],["1993-11-30",5.4918,5.5097,5.4739,5.5097,26993.0],["1993-12-01",5.4739,5.5097,5.4739,5.5097,10006.0],["1993-12-02",5.5097,5.5812,5.4739,5.5097,14893.0],["1993-12-03",5.4739,5.5812,5.4739,5.5812,1163.0],["1993-12-06",5.5812,5.5812,5.5812,5.5812,233.0],["1993-12-07",5.5812,5.5812,5.4739,5.5812,5119.0],["1993-12-08",5.5812,5.5812,5.4739,5.4739,1396.0],["1993-12-09",5.5812,5.5991,5.4739,5.5097,142179.0],["1993-12-10",5.4739,5.5454,5.4739,5.5454,3258.0],["1993-12-13",5.5812,5.5812,5.4739,5.5275,11635.0],["1993-12-14",5.5812,5.5812,5.4739,5.5097,17918.0],["1993-12-15",5.4918,5.5097,5.4381,5.4381,17220.0],["1993-12-16",5.4381,5.4739,5.4381,5.4381,65621.0],["1993-12-17",5.5097,5.5097,5.4381,5.4381,90055.0],["1993-12-20",5.4381,5.5097,5.4381,5.5097,2094.0],["1993-12-21",5.4381,5.5097,5.4381,5.5097,9308.0],["1993-12-22",5.5097,5.5454,5.4381,5.4381,5352.0],["1993-12-23",5.4381,5.617,5.4381,5.617,14427.0],["1993-12-27",5.617,5.6528,5.617,5.6528,8144.0],["1993-12-28",5.5454,5.617,5.5454,5.5454,1163.0],["1993-12-29",5.6528,5.6528,5.5454,5.6528,4189.0],["1993-12-30",5.6528,5.6885,5.6528,5.6885,5352.0],["1993-12-31",5.5454,5.6528,5.5454,5.5454,29553.0],["1994-01-03",5.5454,5.617,5.5454,5.617,84470.0],["1994-01-04",5.617,5.617,5.617,5.617,8144.0],["1994-01-05",5.5454,5.617,5.5454,5.617,6981.0],["1994-01-06",5.617,5.617,5.5454,5.5812,14427.0],["1994-01-07",5.617,5.617,5.5454,5.5454,2327.0],["1994-01-10",5.617,5.617,5.5454,5.5812,10239.0],["1994-01-11",5.617,5.617,5.5454,5.5991,10937.0],["1994-01-12",5.617,5.617,5.5454,5.617,3025.0],["1994-01-13",5.5812,5.5812,5.5454,5.5812,13729.0],["1994-01-14",5.5812,5.5812,5.5812,5.5812,3490.0],["1994-01-17",5.5812,5.5812,5.5454,5.5454,465.0],["1994-01-18",5.617,5.617,5.5454,5.617,4421.0],["1994-01-19",5.617,5.6885,5.5454,5.617,67250.0],["1994-01-20",5.6885,5.6885,5.6528,5.6528,931.0],["1994-01-21",5.6528,5.6528,5.617,5.617,54219.0],["1994-01-24",5.3954,5.3954,5.2515,5.3055,28622.0],["1994-01-25",5.3954,5.3954,5.2875,5.3954,14893.0],["1994-01-26",5.2875,5.3954,5.2875,5.3594,11170.0],["1994-01-27",5.2875,5.3594,5.2875,5.3235,7214.0],["1994-01-28",5.3594,5.3954,5.2875,5.3954,30716.0],["1994-01-31",5.3954,5.3954,5.2875,5.3594,84237.0],["1994-02-01",5.2875,5.3594,5.2156,5.3235,100759.0],["1994-02-02",5.3235,5.3235,5.2156,5.2156,7214.0],["1994-02-03",5.3235,5.3235,5.2156,5.3235,70275.0],["1994-02-04",5.2156,5.3235,5.2156,5.3235,62363.0],["1994-02-07",5.2156,5.3235,5.2156,5.2156,1629.0],["1994-02-08",5.3235,5.3235,5.2156,5.2156,3258.0],["1994-02-09",5.2515,5.3235,5.2156,5.3235,6283.0],["1994-02-10",5.2515,5.3235,5.2156,5.2336,12333.0],["1994-02-11",5.2875,5.2875,5.2156,5.2515,13962.0],["1994-02-14",5.2156,5.2515,5.2156,5.2156,59106.0],["1994-02-15",5.2156,5.2875,5.2156,5.2875,3258.0],["1994-02-16",5.2156,5.2875,5.2156,5.2875,53288.0],["1994-02-17",5.2156,5.2875,5.2156,5.2875,1862.0],["1994-02-18",5.2875,5.2875,5.2156,5.2156,16754.0],["1994-02-22",5.2156,5.2515,5.2156,5.2515,62363.0],["1994-02-23",5.2848,5.321,5.2486,5.2486,15591.0],["1994-02-24",5.321,5.321,5.2486,5.2486,13264.0],["1994-02-25",5.2486,5.321,5.2486,5.321,74231.0],["1994-02-28",5.321,5.321,5.2486,5.321,24433.0],["1994-03-01",5.2486,5.321,5.2486,5.321,7679.0],["1994-03-02",5.2486,5.321,5.2486,5.321,14893.0],["1994-03-03",5.2486,5.321,5.2486,5.2486,18151.0],["1994-03-04",5.2486,5.321,5.2486,5.2848,24899.0],["1994-03-07",5.321,5.321,5.2486,5.321,13729.0],["1994-03-08",5.321,5.321,5.321,5.321,0.0],["1994-03-09",5.2486,5.321,5.2486,5.321,6981.0],["1994-03-10",5.321,5.321,5.2486,5.2486,171499.0],["1994-03-11",5.321,5.321,5.2486,5.2486,9075.0],["1994-03-14",5.2486,5.321,5.2486,5.2848,105180.0],["1994-03-15",5.2486,5.2848,5.2486,5.2486,43282.0],["1994-03-16",5.2848,5.2848,5.2486,5.2848,55150.0],["1994-03-17",5.2486,5.2848,5.2486,5.2486,931.0],["1994-03-18",5.2486,5.2848,5.2486,5.2848,7214.0],["1994-03-21",5.2486,5.2848,5.2486,5.2486,1862.0],["1994-03-22",5.2486,5.2848,5.2486,5.2486,4421.0],["1994-03-23",5.2486,5.2486,5.2486,5.2486,22805.0],["1994-03-24",5.2848,5.2848,5.2486,5.2486,698.0],["1994-03-25",5.2486,5.2486,5.2486,5.2486,6283.0],["1994-03-28",5.2486,5.321,5.2486,5.321,3490.0],["1994-03-29",5.321,5.321,5.2486,5.2848,7214.0],["1994-03-30",5.2486,5.321,5.2486,5.321,1629.0],["1994-03-31",5.321,5.321,5.2486,5.321,68879.0],["1994-04-04",5.2486,5.2848,5.2486,5.2486,37930.0],["1994-04-05",5.2848,5.2848,5.2124,5.2486,9773.0],["1994-04-06",5.2124,5.2848,5.2124,5.2848,3723.0],["1994-04-07",5.2124,5.2848,5.2124,5.2848,6981.0],["1994-04-08",5.2124,5.2848,5.2124,5.2486,8377.0],["1994-04-11",5.2848,5.2848,5.2124,5.2124,100991.0],["1994-04-12",5.2848,5.2848,5.2124,5.2124,6748.0],["1994-04-13",5.2848,5.2848,5.2124,5.2848,1163.0],["1994-04-14",5.2486,5.2848,5.2124,5.2486,15358.0],["1994-04-15",5.2486,5.2486,5.2124,5.2486,37697.0],["1994-04-18",5.2124,5.2124,5.2124,5.2124,1629.0],["1994-04-19",5.2124,5.2848,5.2124,5.2486,2560.0],["1994-04-20",5.2124,5.2124,5.2124,5.2124,3723.0],["1994-04-21",5.2124,5.2124,5.2124,5.2124,3490.0],["1994-04-22",5.2486,5.2848,5.2124,5.2124,80747.0],["1994-04-25",5.2848,5.2848,5.2124,5.2124,4887.0],["1994-04-26",5.2124,5.2124,5.2124,5.2124,1396.0],["1994-04-28",5.2124,5.2848,5.2124,5.2848,58175.0],["1994-04-29",5.2124,5.2848,5.2124,5.2848,8144.0],["1994-05-02",5.2124,5.2486,5.2124,5.2124,17452.0],["1994-05-03",5.2486,5.2486,5.2124,5.2124,70275.0],["1994-05-04",5.2124,5.2486,5.2124,5.2486,13497.0],["1994-05-05",5.2486,5.2486,5.2124,5.2124,21641.0],["1994-05-06",5.2305,5.2305,5.2124,5.2124,7446.0],["1994-05-09",5.2124,5.2486,5.2124,5.2486,465.0],["1994-05-10",5.2305,5.2486,5.2124,5.2305,8144.0],["1994-05-11",5.2124,5.2124,5.2124,5.2124,233.0],["1994-05-12",5.2486,5.2486,5.2124,5.2124,1629.0],["1994-05-13",5.2124,5.2486,5.2124,5.2486,33276.0],["1994-05-16",5.2124,5.2124,5.2124,5.2124,4189.0],["1994-05-17",5.2124,5.2486,5.2124,5.2124,11402.0],["1994-05-18",5.2486,5.2486,5.2124,5.2124,18151.0],["1994-05-19",5.2305,5.2486,5.2124,5.2486,33509.0],["1994-05-20",5.2124,5.2848,5.2124,5.2124,5585.0],["1994-05-23",5.2848,5.2848,5.2124,5.2486,16289.0],["1994-05-24",5.2124,5.2124,5.2124,5.2124,14660.0],["1994-05-25",5.2848,5.2848,5.2124,5.2124,12100.0],["1994-05-26",5.2124,5.2848,5.2124,5.2848,2792.0],["1994-05-27",5.2124,5.2848,5.2124,5.2848,3956.0],["1994-05-31",5.2848,5.2848,5.2124,5.2848,106576.0],["1994-06-01",5.2305,5.2848,5.2124,5.2124,50030.0],["1994-06-02",5.2124,5.2848,5.2124,5.2486,18849.0],["1994-06-03",5.2486,5.2486,5.2124,5.2124,6050.0],["1994-06-06",5.2486,5.2486,5.2124,5.2124,91683.0],["1994-06-07",5.2124,5.2124,5.2124,5.2124,1396.0],["1994-06-08",5.2124,5.2848,5.2124,5.2848,698.0],["1994-06-09",5.2848,5.2848,5.2848,5.2848,3956.0],["1994-06-10",5.2305,5.2305,5.2124,5.2124,7214.0],["1994-06-13",5.2124,5.2848,5.2124,5.2486,7446.0],["1994-06-14",5.2124,5.2486,5.2124,5.2124,17918.0],["1994-06-15",5.2848,5.2848,5.2124,5.2848,25830.0],["1994-06-16",5.2667,5.321,5.2124,5.2124,8610.0],["1994-06-17",5.321,5.321,5.2124,5.2124,13497.0],["1994-06-20",5.321,5.321,5.2124,5.2124,45609.0],["1994-06-21",5.2124,5.2124,5.2124,5.2124,1629.0],["1994-06-22",5.321,5.321,5.2667,5.2667,2560.0],["1994-06-23",5.2124,5.321,5.2124,5.2486,6283.0],["1994-06-24",5.2124,5.2124,5.2124,5.2124,698.0],["1994-06-27",5.2124,5.2848,5.2124,5.2486,28389.0],["1994-06-28",5.2848,5.2848,5.2124,5.2124,2792.0],["1994-06-29",5.2124,5.2486,5.2124,5.2124,26062.0],["1994-06-30",5.2124,5.2848,5.2124,5.2848,132871.0],["1994-07-01",5.2124,5.2848,5.2124,5.2848,69112.0],["1994-07-05",5.2124,5.2848,5.2124,5.2486,42351.0],["1994-07-06",5.2124,5.2848,5.2124,5.2124,126356.0],["1994-07-07",5.2124,5.2848,5.2124,5.2305,27691.0],["1994-07-08",5.2124,5.2124,5.2124,5.2124,32112.0],["1994-07-11",5.2124,5.2124,5.2124,5.2124,8144.0],["1994-07-12",5.2848,5.2848,5.2124,5.2215,9541.0],["1994-07-13",5.2486,5.2486,5.2124,5.2124,5585.0],["1994-07-14",5.2848,5.2848,5.2124,5.2124,1862.0],["1994-07-15",5.2124,5.2667,5.2124,5.2667,61200.0],["1994-07-18",5.2667,5.2667,5.2124,5.2124,22805.0],["1994-07-19",5.2667,5.2667,5.2124,5.2124,6748.0],["1994-07-20",5.2124,5.2667,5.2124,5.2124,85633.0],["1994-07-21",5.2124,5.2667,5.2124,5.2124,27924.0],["1994-07-22",5.2124,5.2486,5.2124,5.2486,1396.0],["1994-07-25",5.2124,5.2667,5.2124,5.2124,27924.0],["1994-07-26",5.2124,5.2124,5.2124,5.2124,1163.0],["1994-07-27",5.2124,5.2124,5.2124,5.2124,2094.0],["1994-07-28",5.2124,5.2667,5.2124,5.2667,18616.0],["1994-07-29",5.2667,5.2667,5.2667,5.2667,931.0],["1994-08-01",5.2124,5.2396,5.2124,5.2396,1862.0],["1994-08-02",5.2667,5.2667,5.2124,5.2124,931.0],["1994-08-03",5.2124,5.2124,5.2124,5.2124,4421.0],["1994-08-04",5.2124,5.2124,5.2124,5.2124,2094.0],["1994-08-05",5.2124,5.2486,5.2124,5.2124,22106.0],["1994-08-08",5.2124,5.2124,5.2124,5.2124,14195.0],["1994-08-09",5.2486,5.2486,5.2124,5.2124,1629.0],["1994-08-10",5.2124,5.2124,5.2124,5.2124,1862.0],["1994-08-11",5.2124,5.2486,5.2124,5.2486,2094.0],["1994-08-12",5.2215,5.2215,5.2124,5.2124,25132.0],["1994-08-15",5.2124,5.2486,5.2124,5.2486,2792.0],["1994-08-16",5.2124,5.2124,5.2124,5.2124,3258.0],["1994-08-17",5.2124,5.2486,5.2124,5.2486,204310.0],["1994-08-18",5.2124,5.2486,5.2124,5.2486,71206.0],["1994-08-19",5.2124,5.2124,5.2124,5.2124,2792.0],["1994-08-22",5.2124,5.2486,5.2124,5.2305,7912.0],["1994-08-23",5.2486,5.3572,5.2124,5.3572,61433.0],["1994-08-24",5.3572,5.3934,5.3391,5.3934,26993.0],["1994-08-25",5.321,5.3934,5.321,5.3572,5119.0],["1994-08-26",5.4272,5.4272,5.3543,5.3543,6050.0],["1994-08-29",5.3543,5.4272,5.3543,5.3907,8144.0],["1994-08-30",5.409,5.4272,5.3907,5.4272,25364.0],["1994-08-31",5.3907,5.3907,5.3179,5.3179,17220.0],["1994-09-01",5.3179,5.4272,5.3179,5.3179,16289.0],["1994-09-02",5.3361,5.3725,5.3179,5.3725,7912.0],["1994-09-06",5.3179,5.4272,5.3179,5.3907,3025.0],["1994-09-07",5.3179,5.4272,5.3179,5.4272,20245.0],["1994-09-08",5.3179,5.4272,5.3179,5.4272,7446.0],["1994-09-09",5.3725,5.4272,5.3179,5.4272,48634.0],["1994-09-12",5.3179,5.4272,5.3179,5.3179,20478.0],["1994-09-13",5.3179,5.3907,5.3179,5.3179,36301.0],["1994-09-14",5.4272,5.4272,5.3179,5.3361,9773.0],["1994-09-15",5.3179,5.4272,5.3179,5.3543,14427.0],["1994-09-16",5.4272,5.4272,5.3179,5.4272,3025.0],["1994-09-19",5.3179,5.4272,5.3179,5.4272,6516.0],["1994-09-20",5.3179,5.4272,5.3179,5.3179,4654.0],["1994-09-21",5.3907,5.3907,5.3179,5.3179,8144.0],["1994-09-22",5.3907,5.3907,5.3179,5.3907,1396.0],["1994-09-23",5.3179,5.3907,5.3179,5.3179,29320.0],["1994-09-26",5.3179,5.3907,5.3179,5.3907,7679.0],["1994-09-27",5.3179,5.3907,5.3179,5.3543,28389.0],["1994-09-28",5.3179,5.3543,5.3179,5.3543,5817.0],["1994-09-29",5.3907,5.3907,5.3179,5.3907,13031.0],["1994-09-30",5.3179,5.3907,5.3179,5.3179,38163.0],["1994-10-03",5.3179,5.3179,5.3179,5.3179,37697.0],["1994-10-04",5.3179,5.3543,5.3179,5.3179,1629.0],["1994-10-05",5.3179,5.3179,5.3179,5.3179,16987.0],["1994-10-06",5.3179,5.3907,5.3179,5.3907,2094.0],["1994-10-07",5.3907,5.3907,5.3179,5.3907,9308.0],["1994-10-10",5.3179,5.3179,5.3179,5.3179,465.0],["1994-10-11",5.3179,5.3543,5.3179,5.3543,20943.0],["1994-10-12",5.3179,5.3543,5.3179,5.3543,51659.0],["1994-10-13",5.3179,5.3543,5.3179,5.3179,16987.0],["1994-10-14",5.3907,5.3907,5.3179,5.3179,6516.0],["1994-10-17",5.3543,5.3907,5.3543,5.3907,23503.0],["1994-10-18",5.3179,5.3179,5.3179,5.3179,8610.0],["1994-10-19",5.3452,5.3907,5.3179,5.3179,3723.0],["1994-10-20",5.3179,5.3179,5.3179,5.3179,233.0],["1994-10-21",5.3179,5.3907,5.3179,5.3179,61200.0],["1994-10-24",5.3179,5.3543,5.3179,5.3543,4421.0],["1994-10-25",5.3179,5.3543,5.3179,5.3543,1629.0],["1994-10-26",5.3179,5.3179,5.3179,5.3179,2327.0],["1994-10-27",5.3543,5.3543,5.3361,5.3361,29553.0],["1994-10-28",5.3543,5.3543,5.3179,5.3179,1163.0],["1994-10-31",5.3543,5.3543,5.3179,5.3179,12100.0],["1994-11-01",5.3179,5.3543,5.3179,5.3179,4654.0],["1994-11-02",5.3179,5.3543,5.3179,5.3179,6748.0],["1994-11-03",5.3543,5.3543,5.3179,5.3179,15824.0],["1994-11-04",5.3179,5.3543,5.3179,5.3543,3956.0],["1994-11-07",5.3543,5.3543,5.3179,5.327,45144.0],["1994-11-08",5.3179,5.3543,5.3179,5.3543,7679.0],["1994-11-09",5.3179,5.3543,5.3179,5.3543,178946.0],["1994-11-10",5.3543,5.3543,5.3543,5.3543,465.0],["1994-11-11",5.3179,5.3361,5.3179,5.3361,23968.0],["1994-11-14",5.3179,5.3361,5.3179,5.3179,70741.0],["1994-11-15",5.3179,5.3543,5.3179,5.3543,13962.0],["1994-11-16",5.3543,5.3543,5.3361,5.3361,64458.0],["1994-11-17",5.3179,5.3543,5.3179,5.3543,32345.0],["1994-11-18",5.3179,5.3179,5.3179,5.3179,9773.0],["1994-11-21",5.3179,5.3543,5.3179,5.3179,13264.0],["1994-11-22",5.3543,5.3543,5.3179,5.3179,4654.0],["1994-11-23",5.3179,5.3179,5.3179,5.3179,10704.0],["1994-11-25",5.3516,5.3883,5.3516,5.3883,5585.0],["1994-11-28",5.3516,5.3883,5.3516,5.3516,12566.0],["1994-11-29",5.3516,5.3699,5.3516,5.3699,2327.0],["1994-11-30",5.3699,5.3699,5.3516,5.3516,23037.0],["1994-12-01",5.3699,5.3699,5.3516,5.3516,36068.0],["1994-12-02",5.3516,5.3699,5.3516,5.3516,6050.0],["1994-12-05",5.3516,5.3699,5.3516,5.3516,16056.0],["1994-12-06",5.3516,5.3699,5.3516,5.3516,13962.0],["1994-12-07",5.3516,5.3516,5.3516,5.3516,14893.0],["1994-12-08",5.3516,5.3699,5.3516,5.3516,17452.0],["1994-12-09",5.3516,5.3699,5.3516,5.3516,8377.0],["1994-12-12",5.3516,5.3516,5.3516,5.3516,7214.0],["1994-12-13",5.3516,5.3699,5.3516,5.3699,35603.0],["1994-12-14",5.3516,5.3516,5.3516,5.3516,56313.0],["1994-12-15",5.3699,5.3699,5.3516,5.3699,8843.0],["1994-12-16",5.3699,5.3699,5.3516,5.3699,98897.0],["1994-12-19",5.3699,5.3699,5.3516,5.3516,9075.0],["1994-12-20",5.3516,5.3699,5.3516,5.3516,171499.0],["1994-12-21",5.3516,5.3699,5.3516,5.3699,146368.0],["1994-12-22",5.3699,5.3699,5.3516,5.3699,12798.0],["1994-12-23",5.3516,5.3699,5.3516,5.3516,10239.0],["1994-12-27",5.3699,5.3699,5.3516,5.3516,6050.0],["1994-12-28",5.3516,5.3699,5.3516,5.3516,8144.0],["1994-12-29",5.3516,5.3699,5.3516,5.3516,20245.0],["1994-12-30",5.3699,5.3699,5.3516,5.3516,32578.0],["1995-01-03",5.3516,5.3883,5.3516,5.3516,78187.0],["1995-01-04",5.3883,5.4249,5.3516,5.3699,46773.0],["1995-01-05",5.3883,5.3883,5.3516,5.3516,28389.0],["1995-01-06",5.3516,5.4249,5.3516,5.4249,8144.0],["1995-01-09",5.3516,5.4249,5.3516,5.3516,127054.0],["1995-01-10",5.3516,5.3699,5.3516,5.3516,82143.0],["1995-01-11",5.3516,5.3883,5.3516,5.3516,16987.0],["1995-01-12",5.4249,5.4249,5.3516,5.3516,12798.0],["1995-01-13",5.4249,5.4249,5.3516,5.4249,10006.0],["1995-01-16",5.4249,5.4249,5.3883,5.4249,77256.0],["1995-01-17",5.4249,5.4616,5.3883,5.4249,8144.0],["1995-01-18",5.3516,5.4616,5.3516,5.3516,4189.0],["1995-01-19",5.3516,5.4616,5.3516,5.4616,5585.0],["1995-01-20",5.3516,5.4249,5.3516,5.4249,14427.0],["1995-01-23",5.3439,5.4404,5.3246,5.3439,38163.0],["1995-01-24",5.4018,5.4018,5.4018,5.4018,3025.0],["1995-01-25",5.3632,5.4018,5.3246,5.4018,10239.0],["1995-01-26",5.4018,5.4018,5.3246,5.3246,1396.0],["1995-01-27",5.4018,5.4018,5.3246,5.3246,2792.0],["1995-01-30",5.3246,5.4018,5.3246,5.4018,10937.0],["1995-01-31",5.3632,5.4211,5.3632,5.3632,49798.0],["1995-02-01",5.4211,5.4211,5.3632,5.3632,8377.0],["1995-02-02",5.3632,5.4211,5.3632,5.4211,161028.0],["1995-02-03",5.3632,5.3632,5.3632,5.3632,1629.0],["1995-02-06",5.4211,5.4211,5.3632,5.3632,1629.0],["1995-02-07",5.3632,5.5368,5.3632,5.3632,287849.0],["1995-02-08",5.4114,5.4211,5.3632,5.3632,8610.0],["1995-02-09",5.4211,5.4211,5.4018,5.4018,931.0],["1995-02-10",5.4018,5.4018,5.3632,5.3632,4887.0],["1995-02-13",5.3632,5.4018,5.3632,5.4018,35138.0],["1995-02-14",5.3632,5.4211,5.3632,5.3632,15125.0],["1995-02-15",5.4211,5.4211,5.3632,5.3632,6516.0],["1995-02-16",5.3632,5.4211,5.3632,5.3632,40024.0],["1995-02-17",5.4211,5.4211,5.3632,5.3632,31182.0],["1995-02-21",5.4018,5.4018,5.3632,5.3632,8377.0],["1995-02-22",5.3632,5.3825,5.3632,5.3632,210826.0],["1995-02-23",5.3989,5.4184,5.3989,5.3989,25830.0],["1995-02-24",5.4378,5.4378,5.3989,5.4378,42584.0],["1995-02-27",5.4378,5.4378,5.3989,5.4378,121004.0],["1995-02-28",5.3989,5.4378,5.3601,5.4378,214781.0],["1995-03-01",5.4378,5.4378,5.3601,5.3989,135198.0],["1995-03-02",5.3601,5.3989,5.3601,5.3989,21176.0],["1995-03-03",5.3601,5.3601,5.3601,5.3601,45144.0],["1995-03-06",5.3601,5.3989,5.3601,5.3989,30716.0],["1995-03-07",5.3601,5.3601,5.3601,5.3601,29320.0],["1995-03-08",5.3601,5.3601,5.3601,5.3601,129613.0],["1995-03-09",5.3795,5.3795,5.3601,5.3601,14427.0],["1995-03-10",5.3601,5.3795,5.3601,5.3601,21874.0],["1995-03-13",5.3989,5.3989,5.3601,5.3601,8377.0],["1995-03-14",5.3601,5.3989,5.3601,5.3989,63294.0],["1995-03-15",5.3601,5.3989,5.3601,5.3601,21874.0],["1995-03-16",5.3601,5.3989,5.3601,5.3989,23503.0],["1995-03-17",5.3601,5.3989,5.3601,5.3989,88193.0],["1995-03-20",5.3989,5.3989,5.3601,5.3989,26295.0],["1995-03-21",5.3795,5.3989,5.3601,5.3601,77256.0],["1995-03-22",5.3212,5.3892,5.3212,5.3601,10471.0],["1995-03-23",5.3212,5.3601,5.3212,5.3212,24899.0],["1995-03-24",5.3212,5.3212,5.3212,5.3212,465.0],["1995-03-27",5.3212,5.3989,5.3212,5.3407,5585.0],["1995-03-28",5.3212,5.3989,5.3212,5.3407,30949.0],["1995-03-29",5.3989,5.3989,5.3212,5.3212,4421.0],["1995-03-30",5.3213,5.3989,5.3213,5.3795,36301.0],["1995-03-31",5.3212,5.3989,5.3212,5.3989,13497.0],["1995-04-03",5.3989,5.3989,5.3212,5.3212,37232.0],["1995-04-04",5.3212,5.3989,5.3212,5.3212,13264.0],["1995-04-05",5.3212,5.3212,5.3212,5.3212,1163.0],["1995-04-06",5.3989,5.3989,5.3212,5.3212,16754.0],["1995-04-07",5.3212,5.3989,5.3212,5.3989,9308.0],["1995-04-10",5.3212,5.3601,5.3212,5.3212,15125.0],["1995-04-11",5.3212,5.3989,5.3212,5.3212,57709.0],["1995-04-12",5.3212,5.3989,5.3212,5.3212,12798.0],["1995-04-13",5.3989,5.3989,5.3212,5.3212,27226.0],["1995-04-17",5.3212,5.3601,5.3212,5.3601,55615.0],["1995-04-18",5.3212,5.3601,5.3212,5.3407,12566.0],["1995-04-19",5.3989,5.3989,5.3212,5.3212,213851.0],["1995-04-20",5.3989,5.3989,5.3212,5.3212,207568.0],["1995-04-21",5.3212,5.3601,5.3212,5.3212,6283.0],["1995-04-24",5.3212,5.3989,5.3212,5.3989,23735.0],["1995-04-25",5.3601,5.3601,5.3212,5.3601,61200.0],["1995-04-26",5.3212,5.3212,5.3212,5.3212,465.0],["1995-04-27",5.3989,5.3989,5.3212,5.3989,10006.0],["1995-04-28",5.3212,5.3989,5.3212,5.3989,8843.0],["1995-05-01",5.3989,5.3989,5.3212,5.3212,931.0],["1995-05-02",5.3212,5.3989,5.3212,5.3212,931.0],["1995-05-03",5.3212,5.3212,5.3212,5.3212,11402.0],["1995-05-04",5.3407,5.3989,5.3212,5.3212,7679.0],["1995-05-05",5.3989,5.3989,5.3212,5.3212,29786.0],["1995-05-08",5.3601,5.3601,5.3212,5.3407,22106.0],["1995-05-09",5.3212,5.3989,5.3212,5.3989,12798.0],["1995-05-10",5.3212,5.3212,5.3212,5.3212,698.0],["1995-05-11",5.3212,5.3601,5.3212,5.3212,57709.0],["1995-05-12",5.3212,5.3601,5.3212,5.3601,37465.0],["1995-05-15",5.2824,5.3601,5.2824,5.3601,44911.0],["1995-05-16",5.3407,5.3407,5.3212,5.3212,1629.0],["1995-05-17",5.3407,5.3601,5.3212,5.3212,9773.0],["1995-05-18",5.3601,5.3601,5.3212,5.3212,29087.0],["1995-05-19",5.3212,5.3601,5.3212,5.3212,36068.0],["1995-05-22",5.3212,5.3212,5.3212,5.3212,698.0],["1995-05-23",5.3601,5.3601,5.3212,5.3212,465.0],["1995-05-24",5.3212,5.3601,5.3212,5.3407,2792.0],["1995-05-25",5.3571,5.3962,5.3571,5.3571,398148.0],["1995-05-26",5.3571,5.3962,5.3571,5.3962,95639.0],["1995-05-30",5.3669,5.3962,5.3571,5.3571,35138.0],["1995-05-31",5.3571,5.3962,5.3571,5.3766,158934.0],["1995-06-01",5.3962,5.3962,5.3571,5.3766,4189.0],["1995-06-02",5.3571,5.3962,5.3571,5.3962,51659.0],["1995-06-05",5.3571,5.3962,5.3571,5.3571,11170.0],["1995-06-06",5.3962,5.3962,5.3571,5.3571,38861.0],["1995-06-07",5.3962,5.3962,5.3571,5.3669,71671.0],["1995-06-08",5.3962,5.3962,5.3571,5.3571,15824.0],["1995-06-09",5.3571,5.3962,5.3571,5.3571,3490.0],["1995-06-12",5.3571,5.3962,5.3571,5.3571,3258.0],["1995-06-13",5.3571,5.3962,5.3571,5.3962,38861.0],["1995-06-14",5.3962,5.3962,5.3571,5.3571,14427.0],["1995-06-15",5.3766,5.3766,5.3571,5.3766,102388.0],["1995-06-16",5.3571,5.3962,5.3571,5.3571,6981.0],["1995-06-19",5.3571,5.3962,5.3571,5.3766,36766.0],["1995-06-20",5.3571,5.3962,5.3571,5.3571,41653.0],["1995-06-21",5.3571,5.3571,5.3571,5.3571,184298.0],["1995-06-22",5.3962,5.3962,5.3571,5.3571,8843.0],["1995-06-23",5.3571,5.3962,5.3571,5.3962,42817.0],["1995-06-26",5.3571,5.3962,5.3571,5.3766,2792.0],["1995-06-27",5.3571,5.3571,5.3571,5.3571,931.0],["1995-06-28",5.3571,5.3571,5.3571,5.3571,1163.0],["1995-06-29",5.3571,5.3766,5.3571,5.3571,42584.0],["1995-06-30",5.3571,5.3962,5.3571,5.3766,13962.0],["1995-07-03",5.3571,5.3766,5.3571,5.3571,22572.0],["1995-07-05",5.3571,5.3962,5.3571,5.3962,14893.0],["1995-07-06",5.3571,5.3962,5.3571,5.3571,14893.0],["1995-07-07",5.3962,5.3962,5.3571,5.3766,39792.0],["1995-07-10",5.3571,5.3571,5.3571,5.3571,7679.0],["1995-07-11",5.3571,5.3962,5.3571,5.3571,19779.0],["1995-07-12",5.3571,5.3962,5.3571,5.3962,65156.0],["1995-07-13",5.3571,5.3962,5.3571,5.3571,36766.0],["1995-07-14",5.3571,5.3962,5.3571,5.3962,10937.0],["1995-07-17",5.3962,5.3962,5.3571,5.3766,26295.0],["1995-07-18",5.3571,5.3962,5.3571,5.3766,87262.0],["1995-07-19",5.3571,5.3962,5.3571,5.3571,67948.0],["1995-07-20",5.3571,5.3962,5.3571,5.3571,30484.0],["1995-07-21",5.3766,5.3766,5.3571,5.3571,1862.0],["1995-07-24",5.3571,5.3766,5.3571,5.3571,4654.0],["1995-07-25",5.3571,5.3962,5.3571,5.3571,35138.0],["1995-07-26",5.3571,5.3962,5.3571,5.3571,2792.0],["1995-07-27",5.3571,5.3962,5.3571,5.3571,29553.0],["1995-07-28",5.3766,5.3766,5.3571,5.3571,24666.0],["1995-07-31",5.3571,5.3766,5.3571,5.3571,11868.0],["1995-08-01",5.3571,5.3571,5.3571,5.3571,9308.0],["1995-08-02",5.3571,5.3962,5.3571,5.3571,8843.0],["1995-08-03",5.3571,5.3571,5.3571,5.3571,26993.0],["1995-08-04",5.3962,5.3962,5.3571,5.3571,698.0],["1995-08-07",5.3571,5.3962,5.3571,5.3571,20943.0],["1995-08-08",5.3571,5.3962,5.3571,5.3571,3723.0],["1995-08-09",5.3571,5.3962,5.3571,5.3962,465.0],["1995-08-10",5.3669,5.3962,5.3669,5.3962,58175.0],["1995-08-11",5.3571,5.3571,5.3571,5.3571,931.0],["1995-08-14",5.3571,5.3766,5.3571,5.3571,42584.0],["1995-08-15",5.3571,5.3571,5.3571,5.3571,20245.0],["1995-08-16",5.3571,5.3571,5.3571,5.3571,3956.0],["1995-08-17",5.3571,5.3962,5.3571,5.3962,26295.0],["1995-08-18",5.3962,5.3962,5.3571,5.3571,3025.0],["1995-08-21",5.3571,5.3571,5.3571,5.3571,32578.0],["1995-08-22",5.3571,5.3962,5.3571,5.3571,10937.0],["1995-08-23",5.3571,5.3766,5.3571,5.3571,2792.0],["1995-08-24",5.3571,5.3571,5.3571,5.3571,698.0],["1995-08-25",5.3571,5.3962,5.3571,5.3571,7214.0],["1995-08-28",5.3571,5.3766,5.3571,5.3571,64923.0],["1995-08-29",5.3571,5.3571,5.3571,5.3571,21874.0],["1995-08-30",5.3933,5.3933,5.3933,5.3933,0.0],["1995-08-31",5.3933,5.3933,5.3933,5.3933,1862.0],["1995-09-01",5.3933,5.413,5.3933,5.413,22805.0],["1995-09-05",5.3933,5.413,5.3933,5.413,19779.0],["1995-09-06",5.3933,5.4327,5.3933,5.4327,67250.0],["1995-09-07",5.3933,5.413,5.3933,5.413,23968.0],["1995-09-08",5.413,5.4327,5.3933,5.4327,14893.0],["1995-09-11",5.3933,5.4327,5.3933,5.3933,38861.0],["1995-09-12",5.3933,5.413,5.3933,5.3933,9541.0],["1995-09-13",5.413,5.413,5.3933,5.3933,2327.0],["1995-09-14",5.4327,5.4327,5.3933,5.3933,3490.0],["1995-09-15",5.413,5.413,5.3933,5.3933,9075.0],["1995-09-18",5.4327,5.4327,5.3933,5.3933,33043.0],["1995-09-19",5.3933,5.413,5.3933,5.413,21874.0],["1995-09-20",5.3933,5.3933,5.3933,5.3933,465.0],["1995-09-21",5.3933,5.4032,5.3933,5.4032,23968.0],["1995-09-22",5.4327,5.4327,5.3933,5.3933,14660.0],["1995-09-25",5.3933,5.4327,5.3933,5.3933,170103.0],["1995-09-26",5.3933,5.3933,5.3933,5.3933,3956.0],["1995-09-27",5.3933,5.4327,5.3933,5.4327,21641.0],["1995-09-28",5.3933,5.4327,5.3933,5.4327,9308.0],["1995-09-29",5.3933,5.4327,5.3933,5.4327,26993.0],["1995-10-02",5.3933,5.3933,5.3933,5.3933,3723.0],["1995-10-03",5.3933,5.3933,5.3933,5.3933,3025.0],["1995-10-04",5.3933,5.4327,5.3933,5.4327,2094.0],["1995-10-05",5.3933,5.413,5.3933,5.413,37232.0],["1995-10-06",5.3933,5.4327,5.3933,5.4327,65621.0],["1995-10-09",5.3933,5.3933,5.3933,5.3933,11170.0],["1995-10-10",5.3933,5.3933,5.3933,5.3933,3258.0],["1995-10-11",5.3933,5.4327,5.3539,5.3539,23037.0],["1995-10-12",5.3933,5.3933,5.3539,5.3933,10471.0],["1995-10-13",5.3146,5.3933,5.3146,5.3933,1862.0],["1995-10-16",5.3539,5.3539,5.3146,5.3146,7446.0],["1995-10-17",5.3933,5.3933,5.3146,5.3539,3258.0],["1995-10-18",5.3146,5.3146,5.3146,5.3146,7912.0],["1995-10-19",5.3539,5.3539,5.3146,5.3343,5352.0],["1995-10-20",5.3146,5.3539,5.3146,5.3539,41188.0],["1995-10-23",5.3146,5.3539,5.3146,5.3146,4421.0],["1995-10-24",5.3146,5.3146,5.3146,5.3146,9541.0],["1995-10-25",5.3539,5.3539,5.3146,5.3539,1629.0],["1995-10-26",5.3539,5.3539,5.3146,5.3539,11868.0],["1995-10-27",5.3539,5.3539,5.3146,5.3539,1396.0],["1995-10-30",5.3539,5.3539,5.3146,5.3343,13264.0],["1995-10-31",5.3343,5.3343,5.3146,5.3146,8144.0],["1995-11-01",5.3539,5.3539,5.3146,5.3539,15824.0],["1995-11-02",5.3146,5.3146,5.3146,5.3146,6748.0],["1995-11-03",5.3146,5.3146,5.3146,5.3146,3025.0],["1995-11-06",5.3146,5.3146,5.3146,5.3146,7214.0],["1995-11-07",5.3343,5.3539,5.3146,5.3539,72602.0],["1995-11-08",5.3146,5.3539,5.3146,5.3539,5585.0],["1995-11-09",5.3146,5.3539,5.3146,5.3539,6516.0],["1995-11-10",5.3539,5.3539,5.3146,5.3146,118677.0],["1995-11-13",5.3146,5.3146,5.3146,5.3146,6516.0],["1995-11-14",5.3146,5.3343,5.3146,5.3146,163820.0],["1995-11-15",5.3146,5.3343,5.3146,5.3146,87960.0],["1995-11-16",5.3146,5.3539,5.3146,5.3146,62363.0],["1995-11-17",5.3146,5.3343,5.3146,5.3146,29786.0],["1995-11-20",5.3146,5.3539,5.3146,5.3539,29553.0],["1995-11-21",5.3146,5.3539,5.3146,5.3146,36534.0],["1995-11-22",5.3146,5.3343,5.3146,5.3146,44446.0],["1995-11-24",5.3146,5.3146,5.3146,5.3146,4421.0],["1995-11-27",5.3146,5.3146,5.3146,5.3146,6748.0],["1995-11-28",5.3146,5.3539,5.3146,5.3343,20478.0],["1995-11-29",5.3509,5.3905,5.3509,5.3509,32112.0],["1995-11-30",5.3509,5.4302,5.3509,5.3509,18383.0],["1995-12-01",5.4302,5.4302,5.3509,5.3905,17220.0],["1995-12-04",5.3905,5.4104,5.3905,5.3905,9541.0],["1995-12-05",5.3905,5.4302,5.3905,5.4302,60967.0],["1995-12-06",5.4302,5.4302,5.3905,5.4104,49798.0],["1995-12-07",5.4302,5.4302,5.3905,5.4302,21641.0],["1995-12-08",5.3905,5.4104,5.3905,5.3905,1629.0],["1995-12-11",5.3905,5.4302,5.3905,5.3905,35138.0],["1995-12-12",5.3905,5.4302,5.3905,5.3905,24433.0],["1995-12-13",5.3905,5.4302,5.3905,5.4302,14893.0],["1995-12-14",5.3905,5.4302,5.3905,5.4302,6748.0],["1995-12-15",5.3905,5.4302,5.3905,5.4302,20478.0],["1995-12-18",5.4302,5.4302,5.3905,5.4104,42351.0],["1995-12-19",5.3905,5.4698,5.3905,5.4302,12100.0],["1995-12-20",5.3905,5.4698,5.3905,5.3905,4421.0],["1995-12-21",5.3905,5.4698,5.3905,5.4104,16987.0],["1995-12-22",5.4698,5.4698,5.3905,5.4302,26295.0],["1995-12-26",5.3905,5.4698,5.3905,5.4698,13031.0],["1995-12-27",5.4302,5.5095,5.4302,5.4698,10006.0],["1995-12-28",5.4302,5.5095,5.4302,5.4302,33276.0],["1995-12-29",5.4302,5.5095,5.4302,5.5095,37697.0],["1996-01-02",5.4302,5.5095,5.4302,5.4698,48169.0],["1996-01-03",5.4302,5.5095,5.4302,5.4698,58640.0],["1996-01-04",5.4302,5.4698,5.4302,5.4302,28157.0],["1996-01-05",5.4302,5.5095,5.4302,5.4698,19081.0],["1996-01-08",5.4302,5.5095,5.4302,5.5095,13497.0],["1996-01-09",5.4302,5.5095,5.4302,5.5095,8144.0],["1996-01-10",5.4302,5.5095,5.4302,5.4302,3956.0],["1996-01-11",5.5095,5.5095,5.4698,5.4698,4654.0],["1996-01-12",5.4698,5.5095,5.4698,5.4896,33974.0],["1996-01-15",5.5095,5.5095,5.4698,5.5095,3258.0],["1996-01-16",5.4698,5.5491,5.4698,5.4698,8843.0],["1996-01-17",5.4698,5.5491,5.4698,5.4698,74929.0],["1996-01-18",5.4698,5.5095,5.4698,5.4698,31182.0],["1996-01-19",5.5095,5.5491,5.4698,5.4698,12100.0],["1996-01-22",5.5491,5.5491,5.4698,5.4698,4654.0],["1996-01-23",5.4698,5.5491,5.4698,5.4698,22339.0],["1996-01-24",5.4698,5.5491,5.4698,5.5491,3956.0],["1996-01-25",5.5095,5.5095,5.4698,5.4698,20478.0],["1996-01-26",5.5491,5.5491,5.4698,5.5491,30949.0],["1996-01-29",5.5491,5.5491,5.4698,5.5491,61665.0],["1996-01-30",5.4698,5.5095,5.4698,5.4698,5817.0],["1996-01-31",5.5095,5.5095,5.4698,5.5095,46307.0],["1996-02-01",5.2653,5.3052,5.2254,5.2254,8144.0],["1996-02-02",5.2254,5.3052,5.2254,5.2653,31647.0],["1996-02-05",5.2254,5.3451,5.2254,5.3451,7912.0],["1996-02-06",5.2254,5.3451,5.2254,5.2254,6981.0],["1996-02-07",5.2254,5.3052,5.2254,5.2653,42351.0],["1996-02-08",5.2653,5.3451,5.2653,5.2653,59106.0],["1996-02-09",5.2653,5.3451,5.2653,5.2653,22572.0],["1996-02-12",5.2653,5.3451,5.2653,5.2853,113790.0],["1996-02-13",5.2653,5.2653,5.2653,5.2653,8843.0],["1996-02-14",5.2653,5.3451,5.2653,5.2653,24666.0],["1996-02-15",5.2653,5.3451,5.2653,5.2653,5119.0],["1996-02-16",5.2653,5.3052,5.2653,5.2653,32578.0],["1996-02-20",5.2653,5.2653,5.2653,5.2653,41420.0],["1996-02-21",5.2653,5.3451,5.2653,5.2653,33043.0],["1996-02-22",5.2653,5.3052,5.2653,5.2653,43980.0],["1996-02-23",5.2653,5.2653,5.2653,5.2653,16289.0],["1996-02-26",5.2653,5.2853,5.2653,5.2653,26295.0],["1996-02-27",5.2653,5.2853,5.2653,5.2853,40955.0],["1996-02-28",5.3005,5.3808,5.3005,5.3005,134733.0],["1996-02-29",5.3005,5.3808,5.3005,5.3005,21176.0],["1996-03-01",5.3005,5.3005,5.3005,5.3005,44911.0],["1996-03-04",5.3005,5.3407,5.3005,5.3005,54452.0],["1996-03-05",5.3005,5.3808,5.3005,5.3005,26295.0],["1996-03-06",5.3005,5.3206,5.3005,5.3005,38395.0],["1996-03-07",5.3005,5.3808,5.3005,5.3005,43980.0],["1996-03-08",5.3005,5.3808,5.3005,5.3005,18616.0],["1996-03-11",5.3005,5.3407,5.3005,5.3005,32578.0],["1996-03-12",5.3005,5.3005,5.3005,5.3005,14660.0],["1996-03-13",5.3005,5.3005,5.3005,5.3005,20943.0],["1996-03-14",5.3808,5.3808,5.3005,5.3005,18151.0],["1996-03-15",5.3005,5.3808,5.3005,5.3808,13497.0],["1996-03-18",5.3808,5.3808,5.3005,5.3005,72835.0],["1996-03-19",5.3005,5.3106,5.3005,5.3005,46773.0],["1996-03-20",5.3808,5.3808,5.3005,5.3005,16987.0],["1996-03-21",5.3005,5.3005,5.3005,5.3005,1862.0],["1996-03-22",5.3005,5.3808,5.3005,5.3005,25364.0],["1996-03-25",5.3005,5.3407,5.3005,5.3005,37697.0],["1996-03-26",5.3407,5.3407,5.3005,5.3005,28389.0],["1996-03-27",5.3005,5.3407,5.3005,5.3005,27226.0],["1996-03-28",5.3206,5.3206,5.3005,5.3005,10006.0],["1996-03-29",5.3005,5.3608,5.3005,5.3407,62596.0],["1996-04-01",5.3407,5.3808,5.3407,5.3407,26760.0],["1996-04-02",5.3407,5.3808,5.3407,5.3407,10239.0],["1996-04-03",5.3407,5.3808,5.3407,5.3407,3956.0],["1996-04-04",5.3407,5.3808,5.3407,5.3808,29320.0],["1996-04-08",5.3407,5.3608,5.3407,5.3407,12798.0],["1996-04-09",5.3407,5.3808,5.3407,5.3407,30484.0],["1996-04-10",5.3407,5.3808,5.3407,5.3608,84470.0],["1996-04-11",5.3407,5.3608,5.3407,5.3507,48634.0],["1996-04-12",5.3407,5.3407,5.3407,5.3407,6516.0],["1996-04-15",5.3407,5.3808,5.3407,5.3608,77256.0],["1996-04-16",5.3407,5.3608,5.3407,5.3608,38395.0],["1996-04-17",5.3407,5.3407,5.3407,5.3407,34439.0],["1996-04-18",5.3407,5.421,5.3407,5.421,113092.0],["1996-04-19",5.3808,5.421,5.3808,5.4009,31414.0],["1996-04-22",5.421,5.421,5.3808,5.3808,25830.0],["1996-04-23",5.3808,5.4009,5.3808,5.3808,14660.0],["1996-04-24",5.4009,5.4612,5.3608,5.4411,970821.0],["1996-04-25",5.421,5.4612,5.421,5.4612,21176.0],["1996-04-26",5.421,5.4612,5.421,5.4612,11170.0],["1996-04-29",5.421,5.4411,5.421,5.4411,38395.0],["1996-04-30",5.421,5.4612,5.421,5.4411,60967.0],["1996-05-01",5.421,5.4612,5.421,5.421,10704.0],["1996-05-02",5.4612,5.4612,5.3808,5.3808,82841.0],["1996-05-03",5.3808,5.411,5.3808,5.3808,11402.0],["1996-05-06",5.3808,5.4612,5.3808,5.3808,10471.0],["1996-05-07",5.3808,5.4612,5.3808,5.4612,10471.0],["1996-05-08",5.4612,5.4612,5.3808,5.3808,13497.0],["1996-05-09",5.3808,5.421,5.3808,5.3808,10006.0],["1996-05-10",5.3808,5.4009,5.3808,5.4009,9308.0],["1996-05-13",5.3808,5.421,5.3808,5.3808,13264.0],["1996-05-14",5.3808,5.4009,5.3808,5.3808,19779.0],["1996-05-15",5.3808,5.421,5.3808,5.3808,44678.0],["1996-05-16",5.3808,5.421,5.3808,5.3808,15125.0],["1996-05-17",5.3808,5.421,5.3808,5.3808,16754.0],["1996-05-20",5.3808,5.3808,5.3808,5.3808,7446.0],["1996-05-21",5.3808,5.421,5.3808,5.3808,10239.0],["1996-05-22",5.3808,5.421,5.3808,5.3909,11868.0],["1996-05-23",5.3808,5.421,5.3808,5.3808,30251.0],["1996-05-24",5.4009,5.4009,5.3808,5.3808,16056.0],["1996-05-28",5.3808,5.421,5.3808,5.3909,31414.0],["1996-05-29",5.421,5.421,5.3808,5.3808,7446.0],["1996-05-30",5.4383,5.4585,5.418,5.4383,12798.0],["1996-05-31",5.418,5.4585,5.418,5.4383,60502.0],["1996-06-03",5.4383,5.4585,5.418,5.4585,58175.0],["1996-06-04",5.418,5.4585,5.418,5.4585,78652.0],["1996-06-05",5.418,5.4585,5.418,5.4585,22339.0],["1996-06-06",5.418,5.4585,5.418,5.418,54219.0],["1996-06-07",5.418,5.4585,5.418,5.418,24201.0],["1996-06-10",5.4585,5.4585,5.418,5.4585,23503.0],["1996-06-11",5.418,5.4383,5.418,5.418,13497.0],["1996-06-12",5.418,5.4383,5.418,5.418,12100.0],["1996-06-13",5.418,5.4585,5.418,5.4383,18383.0],["1996-06-14",5.4989,5.5393,5.418,5.4989,54452.0],["1996-06-17",5.418,5.5393,5.418,5.5393,14893.0],["1996-06-18",5.4585,5.5393,5.4585,5.4989,11868.0],["1996-06-19",5.4585,5.5393,5.4585,5.5393,30484.0],["1996-06-20",5.4989,5.6,5.4585,5.5798,156141.0],["1996-06-21",5.5393,5.6202,5.5393,5.5798,40257.0],["1996-06-24",5.5393,5.6202,5.5393,5.5798,54452.0],["1996-06-25",5.5393,5.6606,5.5393,5.5798,57477.0],["1996-06-26",5.5798,5.6606,5.5798,5.6202,17220.0],["1996-06-27",5.5798,5.7819,5.5798,5.7819,108671.0],["1996-06-28",5.7718,6.065,5.7718,5.9841,389073.0],["1996-07-01",6.0448,6.065,5.9841,6.065,194304.0],["1996-07-02",5.9841,6.0852,5.9841,6.065,27691.0],["1996-07-03",6.0245,6.065,5.9841,5.9841,33043.0],["1996-07-05",5.9841,6.065,5.9841,6.0043,6516.0],["1996-07-08",5.9841,6.0245,5.9841,5.9841,12566.0],["1996-07-09",5.9841,6.0043,5.9841,5.9841,27691.0],["1996-07-10",5.9841,6.0245,5.9841,5.9841,14893.0],["1996-07-11",6.0245,6.0245,5.9841,5.9841,98664.0],["1996-07-12",6.0245,6.0245,5.9841,5.9841,31414.0],["1996-07-15",5.9841,6.0245,5.9841,5.9841,57709.0],["1996-07-16",6.0043,6.0245,5.9841,6.0245,127054.0],["1996-07-17",5.9841,6.0245,5.9841,5.9841,14660.0],["1996-07-18",6.0245,6.0245,5.9841,6.0245,19314.0],["1996-07-19",5.9841,6.0245,5.9841,5.9841,26062.0],["1996-07-22",6.0245,6.065,5.9841,6.065,25597.0],["1996-07-23",5.9841,6.0245,5.9841,5.9841,129381.0],["1996-07-24",5.9841,6.0245,5.9437,6.0245,58873.0],["1996-07-25",6.0245,6.0245,5.9437,5.9841,62131.0],["1996-07-26",5.9437,5.9639,5.9437,5.9639,26760.0],["1996-07-29",5.9841,5.9841,5.9437,5.9639,53288.0],["1996-07-30",5.9437,5.9437,5.9437,5.9437,20245.0],["1996-07-31",5.9437,5.9841,5.9437,5.9841,71206.0],["1996-08-01",5.9841,5.9841,5.9437,5.9437,25830.0],["1996-08-02",5.9841,6.0245,5.9437,5.9639,25830.0],["1996-08-05",5.9639,5.9841,5.9639,5.9841,10704.0],["1996-08-06",5.9639,5.9639,5.9437,5.9639,9773.0],["1996-08-07",5.9639,5.9841,5.9437,5.9437,23735.0],["1996-08-08",5.9437,5.9841,5.9437,5.9437,36301.0],["1996-08-09",5.9437,5.9437,5.9437,5.9437,19779.0],["1996-08-12",5.9437,5.9437,5.9437,5.9437,50496.0],["1996-08-13",5.9437,5.9437,5.9437,5.9437,5352.0],["1996-08-14",5.9437,5.974,5.9437,5.9639,64690.0],["1996-08-15",5.9437,5.9841,5.9437,5.9437,23270.0],["1996-08-16",5.9437,5.9437,5.9437,5.9437,0.0],["1996-08-19",5.9841,5.9841,5.9437,5.9841,10937.0],["1996-08-20",5.9437,5.9437,5.9437,5.9437,11635.0],["1996-08-21",5.9437,5.9437,5.9437,5.9437,17685.0],["1996-08-22",5.9437,5.9437,5.9437,5.9437,931.0],["1996-08-23",5.9437,5.9841,5.9437,5.9437,33741.0],["1996-08-26",5.9437,5.9639,5.9032,5.9032,61898.0],["1996-08-27",5.9032,5.9437,5.9032,5.9032,53521.0],["1996-08-28",5.9032,5.9437,5.9032,5.9032,35138.0],["1996-08-29",5.9126,5.9531,5.8721,5.8924,36068.0],["1996-08-30",5.9531,5.9531,5.9531,5.9531,1163.0],["1996-09-03",5.8721,5.9531,5.8721,5.8924,24666.0],["1996-09-04",5.8721,5.9126,5.8721,5.8721,62363.0],["1996-09-05",5.8924,5.8924,5.8721,5.8721,931.0],["1996-09-06",5.8721,5.9531,5.8721,5.9531,14893.0],["1996-09-09",5.8721,5.9126,5.8721,5.8721,75860.0],["1996-09-10",5.8721,5.9126,5.8721,5.8721,34905.0],["1996-09-11",5.8721,5.8721,5.8721,5.8721,1629.0],["1996-09-12",5.8721,5.9126,5.8721,5.9126,2327.0],["1996-09-13",5.8924,5.9126,5.8721,5.9126,151720.0],["1996-09-16",5.8924,5.8924,5.8823,5.8823,37465.0],["1996-09-17",5.9126,5.9126,5.8721,5.9126,13962.0],["1996-09-18",5.9126,5.9126,5.8721,5.9126,1862.0],["1996-09-19",5.8721,5.9531,5.8721,5.9126,73766.0],["1996-09-20",5.9126,5.9531,5.9126,5.9126,35138.0],["1996-09-23",5.9126,5.9531,5.9126,5.9531,33741.0],["1996-09-24",5.9126,5.9531,5.9126,5.9531,26993.0],["1996-09-25",5.9126,5.9531,5.9126,5.9126,61200.0],["1996-09-26",5.9126,5.9329,5.9126,5.9329,10471.0],["1996-09-27",5.9126,5.9531,5.9126,5.9126,22106.0],["1996-09-30",5.9126,5.9531,5.9126,5.9329,11402.0],["1996-10-01",5.9126,5.9531,5.9126,5.9126,16522.0],["1996-10-02",5.9329,5.9734,5.9126,5.9734,28622.0],["1996-10-03",5.9126,5.9734,5.9126,5.9329,14427.0],["1996-10-04",5.9329,5.9734,5.9126,5.943,30949.0],["1996-10-07",5.9126,5.9734,5.9126,5.9126,111463.0],["1996-10-08",5.9734,5.9734,5.9531,5.9531,3490.0],["1996-10-09",5.9126,5.9531,5.9126,5.9126,147764.0],["1996-10-10",5.9126,5.9531,5.8721,5.8721,200354.0],["1996-10-11",5.8721,5.8924,5.8721,5.8823,29320.0],["1996-10-14",5.8924,5.8924,5.8721,5.8721,18849.0],["1996-10-15",5.8924,5.8924,5.8721,5.8721,10006.0],["1996-10-16",5.8721,5.8823,5.8721,5.8823,32112.0],["1996-10-17",5.8924,5.8924,5.8721,5.8721,38861.0],["1996-10-18",5.8721,5.8924,5.8721,5.8721,12333.0],["1996-10-21",5.8721,5.8924,5.8721,5.8721,442827.0],["1996-10-22",5.8721,5.9126,5.8721,5.8721,414670.0],["1996-10-23",5.8924,5.8924,5.8721,5.8721,144274.0],["1996-10-24",5.8721,5.9126,5.8721,5.8721,41653.0],["1996-10-25",5.8721,5.9126,5.8721,5.8721,63527.0],["1996-10-28",5.8721,5.9126,5.8519,5.8519,243636.0],["1996-10-29",5.8721,5.8924,5.8721,5.8721,68646.0],["1996-10-30",5.8721,5.8924,5.8721,5.8721,61665.0],["1996-10-31",5.8721,5.9126,5.8721,5.8721,28157.0],["1996-11-01",5.8721,5.9531,5.8721,5.9126,35603.0],["1996-11-04",5.9126,5.9936,5.9126,5.9936,23968.0],["1996-11-05",5.9126,5.9126,5.9126,5.9126,1629.0],["1996-11-06",5.9126,5.9936,5.9126,5.9329,26760.0],["1996-11-07",5.9936,5.9936,5.9126,5.9126,5817.0],["1996-11-08",5.9126,5.9936,5.9126,5.9531,10006.0],["1996-11-11",5.9936,5.9936,5.9126,5.9126,18151.0],["1996-11-12",5.9126,5.9531,5.9126,5.9126,31647.0],["1996-11-13",5.9126,5.9531,5.9126,5.9126,65621.0],["1996-11-14",5.9126,6.0341,5.9126,5.9126,40024.0],["1996-11-15",5.9126,6.0341,5.9126,5.9126,14427.0],["1996-11-18",6.0341,6.0341,5.9126,5.9734,5352.0],["1996-11-19",5.9126,6.0341,5.9126,5.9126,4421.0],["1996-11-20",5.9126,5.9734,5.9126,5.9734,4887.0],["1996-11-21",5.9126,6.0341,5.9126,5.9126,10239.0],["1996-11-22",5.9126,5.9734,5.9126,5.9734,7912.0],["1996-11-25",6.0341,6.0341,5.9126,5.9936,72137.0],["1996-11-26",6.0341,6.0341,5.9936,6.0341,5352.0],["1996-11-27",6.0309,6.0512,5.9901,5.9901,109369.0],["1996-11-29",6.0716,6.0716,5.9901,5.9901,12566.0],["1996-12-02",6.0309,6.0716,6.0309,6.0512,31182.0],["1996-12-03",6.0716,6.0716,6.0309,6.0309,44678.0],["1996-12-04",6.0309,6.0512,6.0309,6.0309,67715.0],["1996-12-05",6.0716,6.0716,6.0309,6.0512,66087.0],["1996-12-06",6.0716,6.0716,6.0309,6.0716,48169.0],["1996-12-09",6.0309,6.0716,6.0309,6.0716,42584.0],["1996-12-10",6.0716,6.0716,6.0309,6.0716,4654.0],["1996-12-11",6.0309,6.2346,6.0309,6.1531,61433.0],["1996-12-12",6.1531,6.2754,6.1531,6.2754,7679.0],["1996-12-13",6.3161,6.3161,6.2142,6.3161,77256.0],["1996-12-16",6.3161,6.3161,6.2346,6.2346,104249.0],["1996-12-17",6.3161,6.3161,6.2346,6.2346,16522.0],["1996-12-18",6.2346,6.2754,6.2346,6.2346,17685.0],["1996-12-19",6.2754,6.3161,6.2346,6.255,31414.0],["1996-12-20",6.2346,6.3976,6.2346,6.3976,29553.0],["1996-12-23",6.3976,6.3976,6.3161,6.3161,8610.0],["1996-12-24",6.3161,6.3569,6.3161,6.3161,17220.0],["1996-12-26",6.3976,6.3976,6.3161,6.3976,5119.0],["1996-12-27",6.3161,6.3976,6.3161,6.3569,13031.0],["1996-12-30",6.3976,6.3976,6.3161,6.3671,10471.0],["1996-12-31",6.3976,6.3976,6.3161,6.3976,24666.0],["1997-01-02",6.3161,6.3976,6.3161,6.3976,38861.0],["1997-01-03",6.3161,6.3976,6.3161,6.3976,42119.0],["1997-01-06",6.456,6.456,6.3699,6.4129,7313.0],["1997-01-07",6.3699,6.456,6.3269,6.456,49864.0],["1997-01-08",6.456,6.456,6.3699,6.3699,56513.0],["1997-01-09",6.3699,6.456,6.3699,6.456,34351.0],["1997-01-10",6.456,6.456,6.3699,6.3807,15070.0],["1997-01-13",6.3699,6.4129,6.3699,6.3699,9530.0],["1997-01-14",6.4129,6.4129,6.3699,6.3699,13740.0],["1997-01-15",6.3699,6.3914,6.3699,6.3914,16178.0],["1997-01-16",6.456,6.456,6.3699,6.3699,22383.0],["1997-01-17",6.3699,6.456,6.3699,6.3699,9308.0],["1997-01-20",6.3699,6.3699,6.3699,6.3699,27924.0],["1997-01-21",6.3699,6.456,6.3699,6.456,26816.0],["1997-01-22",6.3699,6.456,6.3699,6.456,9530.0],["1997-01-23",6.3699,6.4129,6.3699,6.4129,24378.0],["1997-01-24",6.4129,6.4129,6.3699,6.3699,6870.0],["1997-01-27",6.3699,6.4129,6.3699,6.3699,36345.0],["1997-01-28",6.3699,6.3699,6.3699,6.3699,95517.0],["1997-01-29",6.3699,6.3914,6.2408,6.2408,70475.0],["1997-01-30",6.2838,6.2838,6.2408,6.2623,8865.0],["1997-01-31",6.2408,6.3269,6.2408,6.2408,35459.0],["1997-02-03",6.2408,6.3269,6.2408,6.2838,50972.0],["1997-02-04",6.2408,6.3269,6.2408,6.3269,52524.0],["1997-02-05",6.3269,6.3269,6.2408,6.2408,10859.0],["1997-02-06",6.3269,6.3269,6.2408,6.3053,15070.0],["1997-02-07",6.3269,6.3269,6.2408,6.2623,25043.0],["1997-02-10",6.3269,6.3269,6.2408,6.2408,9530.0],["1997-02-11",6.3269,6.3699,6.2408,6.3699,46540.0],["1997-02-12",6.3269,6.3914,6.3269,6.3699,319130.0],["1997-02-13",6.3914,6.456,6.3484,6.4129,27259.0],["1997-02-14",6.3699,6.456,6.3699,6.4129,7757.0],["1997-02-18",6.456,6.456,6.3699,6.4129,96847.0],["1997-02-19",6.3699,6.456,6.3699,6.3699,9530.0],["1997-02-20",6.3699,6.456,6.3699,6.3699,194359.0],["1997-02-21",6.3699,6.3699,6.3699,6.3699,2438.0],["1997-02-24",6.3699,6.4129,6.3699,6.3699,91972.0],["1997-02-25",6.4129,6.499,6.3699,6.456,25929.0],["1997-02-26",6.3699,6.456,6.3699,6.4129,30140.0],["1997-02-27",6.4095,6.5394,6.4095,6.4095,4211.0],["1997-02-28",6.5394,6.5394,6.4095,6.4095,39891.0],["1997-03-03",6.4961,6.4961,6.4095,6.4095,1551.0],["1997-03-04",6.4095,6.4961,6.4095,6.4961,10638.0],["1997-03-05",6.4095,6.5394,6.4095,6.4095,51415.0],["1997-03-06",6.4095,6.4311,6.4095,6.4095,70031.0],["1997-03-07",6.4095,6.4528,6.4095,6.4528,11303.0],["1997-03-10",6.4095,6.4961,6.4095,6.4528,41443.0],["1997-03-11",6.4528,6.4961,6.4528,6.4961,11967.0],["1997-03-12",6.4961,6.4961,6.4528,6.4528,18394.0],["1997-03-13",6.4528,6.4961,6.4528,6.4528,27037.0],["1997-03-14",6.4528,6.4961,6.4528,6.4528,90864.0],["1997-03-17",6.4528,6.4961,6.4528,6.4961,34351.0],["1997-03-18",6.4961,6.4961,6.4528,6.4961,17951.0],["1997-03-19",6.4961,6.4961,6.4528,6.4528,14405.0],["1997-03-20",6.4961,6.4961,6.4528,6.4528,36789.0],["1997-03-21",6.4528,6.4961,6.4528,6.4528,56069.0],["1997-03-24",6.4528,6.5394,6.4095,6.4961,78453.0],["1997-03-25",6.4961,6.4961,6.4961,6.4961,1551.0],["1997-03-26",6.4961,6.5394,6.4961,6.5394,13962.0],["1997-03-27",6.5394,6.5394,6.4961,6.4961,27481.0],["1997-03-31",6.4961,6.5394,6.4961,6.5177,74021.0],["1997-04-01",6.4961,6.5394,6.4961,6.4961,21275.0],["1997-04-02",6.5394,6.5394,6.4961,6.4961,15292.0],["1997-04-03",6.4961,6.5394,6.4961,6.5177,40778.0],["1997-04-04",6.4961,6.5394,6.4961,6.5394,31470.0],["1997-04-07",6.4961,6.5394,6.4961,6.4961,19059.0],["1997-04-08",6.4961,6.5394,6.4961,6.5177,21719.0],["1997-04-09",6.5394,6.5394,6.4961,6.5177,29032.0],["1997-04-10",6.4961,6.5827,6.4961,6.5177,19281.0],["1997-04-11",6.5394,6.5827,6.5177,6.5394,142501.0],["1997-04-14",6.5394,6.5827,6.5394,6.5394,29032.0],["1997-04-15",6.5394,6.5827,6.5394,6.5827,6427.0],["1997-04-16",6.4961,6.5394,6.4961,6.5394,15957.0],["1997-04-17",6.5394,6.5827,6.5394,6.5394,7978.0],["1997-04-18",6.5394,6.5827,6.5394,6.5394,62053.0],["1997-04-21",6.5394,6.5827,6.5394,6.5394,7092.0],["1997-04-22",6.5394,6.5827,6.5394,6.5394,6427.0],["1997-04-23",6.5394,6.5827,6.5394,6.5827,153581.0],["1997-04-24",6.5827,6.5827,6.5394,6.5611,6870.0],["1997-04-25",6.5394,6.6693,6.5394,6.5827,20167.0],["1997-04-28",6.5827,6.7126,6.5827,6.5827,63161.0],["1997-04-29",6.5827,6.691,6.5827,6.6693,11967.0],["1997-04-30",6.5827,6.6693,6.5827,6.5827,6427.0],["1997-05-01",6.6693,6.7559,6.6044,6.6693,35681.0],["1997-05-02",6.7126,6.7559,6.7126,6.7559,23492.0],["1997-05-05",6.7126,6.8425,6.7126,6.7559,23048.0],["1997-05-06",6.7992,6.7992,6.7126,6.7776,45432.0],["1997-05-07",6.7559,6.9292,6.7559,6.8642,15735.0],["1997-05-08",6.7992,6.8642,6.7992,6.8426,15292.0],["1997-05-09",6.7992,6.9292,6.7992,6.8859,2881.0],["1997-05-12",6.7992,6.9292,6.7992,6.7992,16843.0],["1997-05-13",6.8426,6.9725,6.7992,6.9292,46097.0],["1997-05-14",7.0158,7.0158,6.8642,6.8642,6427.0],["1997-05-15",6.8426,6.9725,6.8426,6.8426,7535.0],["1997-05-16",6.8426,6.9725,6.8426,6.9292,10859.0],["1997-05-19",6.8859,6.9292,6.8859,6.8859,9308.0],["1997-05-20",6.8859,6.9725,6.8859,6.9725,44102.0],["1997-05-21",6.9292,6.9292,6.8859,6.8859,5540.0],["1997-05-22",6.9292,6.9725,6.9292,6.9508,5984.0],["1997-05-23",7.0158,7.0158,6.9292,6.9292,13962.0],["1997-05-27",6.9292,7.0158,6.9292,6.9292,5762.0],["1997-05-28",6.9292,6.9725,6.9292,6.9508,11303.0],["1997-05-29",6.9691,7.0562,6.9691,7.0562,18173.0],["1997-05-30",6.9691,7.0127,6.9691,6.9909,18394.0],["1997-06-02",7.0127,7.0562,6.9691,7.0562,13962.0],["1997-06-03",7.0562,7.0998,7.0127,7.0998,30805.0],["1997-06-04",7.0562,7.1869,7.0562,7.1433,35016.0],["1997-06-05",7.1433,7.2305,7.1216,7.1216,46097.0],["1997-06-06",7.1651,7.2305,7.1433,7.1869,38562.0],["1997-06-09",7.1651,7.2305,7.1433,7.1433,14627.0],["1997-06-10",7.1433,7.2305,7.1433,7.2305,21275.0],["1997-06-11",7.1433,7.2305,7.1433,7.1433,20389.0],["1997-06-12",7.1433,7.2305,7.1433,7.1869,29697.0],["1997-06-13",7.1869,7.4047,7.1869,7.3611,40113.0],["1997-06-16",7.3611,7.4918,7.3611,7.4265,89091.0],["1997-06-17",7.4918,7.4918,7.3611,7.4047,11967.0],["1997-06-18",7.4918,7.4918,7.274,7.4047,27481.0],["1997-06-19",7.4482,7.7531,7.4047,7.7531,69810.0],["1997-06-20",7.7531,7.7531,7.4918,7.6225,58729.0],["1997-06-23",7.5789,7.666,7.5789,7.666,28810.0],["1997-06-24",7.666,7.7096,7.5789,7.7096,20167.0],["1997-06-25",7.6225,7.7096,7.6225,7.7096,16178.0],["1997-06-26",7.6225,7.7096,7.6225,7.7096,18394.0],["1997-06-27",7.6225,7.7531,7.6225,7.7531,57621.0],["1997-06-30",7.7531,7.7531,7.666,7.666,47426.0],["1997-07-01",7.666,7.7314,7.666,7.7314,49643.0],["1997-07-02",7.6769,7.7096,7.666,7.6878,15070.0],["1997-07-03",7.7314,7.7314,7.666,7.666,2216.0],["1997-07-07",7.666,7.7967,7.666,7.7967,5540.0],["1997-07-08",7.7096,7.7967,7.666,7.666,17065.0],["1997-07-09",7.666,7.7531,7.666,7.666,46540.0],["1997-07-10",7.7531,7.7531,7.666,7.7096,5097.0],["1997-07-11",7.666,7.7531,7.666,7.666,13740.0],["1997-07-14",7.666,7.7967,7.666,7.7967,47648.0],["1997-07-15",7.666,7.7314,7.6225,7.7096,109479.0],["1997-07-16",7.6878,7.7096,7.666,7.6769,129425.0],["1997-07-17",7.666,7.7096,7.666,7.6878,9973.0],["1997-07-18",7.666,7.666,7.666,7.666,2659.0],["1997-07-21",7.666,7.6769,7.666,7.666,163554.0],["1997-07-22",7.6878,7.7096,7.666,7.666,5319.0],["1997-07-23",7.7967,7.7967,7.6442,7.7096,459636.0],["1997-07-24",7.666,7.7096,7.666,7.666,30362.0],["1997-07-25",7.7531,7.7531,7.666,7.666,2438.0],["1997-07-28",7.666,7.7096,7.666,7.666,46761.0],["1997-07-29",7.666,7.7531,7.666,7.666,21275.0],["1997-07-30",7.7096,7.7531,7.7096,7.7531,2216.0],["1997-07-31",7.6878,7.7967,7.666,7.666,34794.0],["1997-08-01",7.666,7.7314,7.666,7.666,13519.0],["1997-08-04",7.666,7.7096,7.666,7.666,12854.0],["1997-08-05",7.6878,7.7096,7.666,7.666,59394.0],["1997-08-06",7.7096,7.7096,7.666,7.666,30362.0],["1997-08-07",7.666,7.666,7.666,7.666,4432.0],["1997-08-08",7.666,7.666,7.666,7.666,11967.0],["1997-08-11",7.7967,7.7967,7.666,7.666,10194.0],["1997-08-12",7.666,7.666,7.666,7.666,3768.0],["1997-08-13",7.666,7.7096,7.666,7.666,18838.0],["1997-08-14",7.666,7.7531,7.666,7.666,10416.0],["1997-08-15",7.666,7.666,7.6225,7.6225,44545.0],["1997-08-18",7.7096,7.7096,7.6225,7.6442,36567.0],["1997-08-19",7.6442,7.666,7.6442,7.666,16621.0],["1997-08-20",7.6878,7.6878,7.6225,7.6225,3768.0],["1997-08-21",7.6225,7.6878,7.6225,7.666,31691.0],["1997-08-22",7.6225,7.6878,7.6225,7.6878,5984.0],["1997-08-25",7.6225,7.6878,7.6225,7.6225,71361.0],["1997-08-26",7.6225,7.6225,7.6225,7.6225,222.0],["1997-08-27",7.6225,7.6878,7.6225,7.6442,13962.0],["1997-08-28",7.7283,7.7283,7.6626,7.6626,2216.0],["1997-08-29",7.6626,7.7283,7.6626,7.6626,102831.0],["1997-09-02",7.6626,7.7283,7.6626,7.6626,13962.0],["1997-09-03",7.6626,7.7283,7.6626,7.7283,8643.0],["1997-09-04",7.6626,7.7064,7.6626,7.6626,5319.0],["1997-09-05",7.6626,7.7064,7.6626,7.6845,8200.0],["1997-09-08",7.7064,7.7283,7.6626,7.7064,71583.0],["1997-09-09",7.6845,7.7174,7.6845,7.6955,21497.0],["1997-09-10",7.6955,7.7174,7.6845,7.7174,19946.0],["1997-09-11",7.7174,7.7174,7.6845,7.7174,38562.0],["1997-09-12",7.7064,7.7283,7.6845,7.7064,54075.0],["1997-09-15",7.7283,7.7283,7.6845,7.6845,6205.0],["1997-09-16",7.6845,7.7502,7.6845,7.7064,11967.0],["1997-09-17",7.7064,7.7064,7.7064,7.7064,7313.0],["1997-09-18",7.6845,7.7283,7.6845,7.7283,19502.0],["1997-09-19",7.6845,7.7064,7.6845,7.7064,12189.0],["1997-09-22",7.7283,7.7283,7.6845,7.7064,19724.0],["1997-09-23",7.7064,7.794,7.7064,7.794,138290.0],["1997-09-24",7.7064,7.9691,7.7064,7.9691,47426.0],["1997-09-25",7.8816,7.9035,7.8378,7.8378,21719.0],["1997-09-26",7.8049,7.8159,7.8049,7.8159,9086.0],["1997-09-29",7.794,7.8816,7.794,7.8816,5319.0],["1997-09-30",7.7721,7.8816,7.7721,7.8268,9086.0],["1997-10-01",7.8597,7.8597,7.7721,7.794,7313.0],["1997-10-02",7.8378,7.9472,7.794,7.794,16843.0],["1997-10-03",7.7721,7.8816,7.7721,7.8378,2659.0],["1997-10-06",7.794,7.8487,7.794,7.794,6427.0],["1997-10-07",7.794,7.9035,7.794,7.8925,42994.0],["1997-10-08",7.8816,7.9035,7.8378,7.9035,3768.0],["1997-10-09",7.8378,7.8816,7.8378,7.8378,66707.0],["1997-10-10",7.8378,7.9254,7.8378,7.9254,10638.0],["1997-10-13",7.8378,7.9254,7.8378,7.9035,1551.0],["1997-10-14",7.9035,8.1333,7.9035,8.0786,62496.0],["1997-10-15",8.1443,8.1443,8.0567,8.0567,16621.0],["1997-10-16",8.0567,8.1005,8.0129,8.1005,24378.0],["1997-10-17",8.0567,8.1881,7.8816,7.9254,24600.0],["1997-10-20",7.9691,7.9691,7.9254,7.9691,3103.0],["1997-10-21",7.9691,8.2319,7.9254,8.0567,26373.0],["1997-10-22",8.0567,8.2428,8.0567,8.2428,20611.0],["1997-10-23",8.0567,8.2319,8.0129,8.1881,36567.0],["1997-10-24",8.1443,8.2319,8.1443,8.2319,5984.0],["1997-10-27",8.1443,8.1443,8.1005,8.1005,13297.0],["1997-10-28",8.0129,8.1881,8.0129,8.1881,39005.0],["1997-10-29",8.0129,8.1881,8.0129,8.1881,12411.0],["1997-10-30",8.0567,8.1881,8.0129,8.0129,36124.0],["1997-10-31",8.0129,8.0348,8.0129,8.0348,5984.0],["1997-11-03",8.0129,8.0567,8.0129,8.0567,16400.0],["1997-11-04",8.0348,8.1443,8.0129,8.1443,54518.0],["1997-11-05",8.0567,8.0567,8.0567,8.0567,3103.0],["1997-11-06",8.0129,8.1881,8.0129,8.0567,6205.0],["1997-11-07",8.0348,8.0567,8.0129,8.0129,47648.0],["1997-11-10",8.0129,8.0567,8.0129,8.0129,26151.0],["1997-11-11",8.0129,8.0567,8.0129,8.0567,2659.0],["1997-11-12",8.0348,8.0348,8.0129,8.0129,11081.0],["1997-11-13",8.0567,8.0567,8.0129,8.0129,19946.0],["1997-11-14",8.0129,8.0567,8.0129,8.0129,12411.0],["1997-11-17",8.0567,8.0567,8.0129,8.0129,3103.0],["1997-11-18",8.0348,8.0567,8.0129,8.0129,3324.0],["1997-11-19",8.0567,8.2319,8.0567,8.2319,13519.0],["1997-11-20",8.2319,8.2319,8.0567,8.1005,28589.0],["1997-11-21",8.1005,8.2756,8.1005,8.2756,10638.0],["1997-11-24",8.3194,8.3632,8.0567,8.1005,17951.0],["1997-11-25",8.2319,8.3194,8.1005,8.3194,19059.0],["1997-11-26",8.1839,8.2719,8.1399,8.1619,7978.0],["1997-11-28",8.1399,8.3599,8.1399,8.1399,5097.0],["1997-12-01",8.3159,8.4919,8.3159,8.3269,5540.0],["1997-12-02",8.3269,8.5359,8.2719,8.4919,8200.0],["1997-12-03",8.4479,8.5799,8.4479,8.5359,14184.0],["1997-12-04",8.4479,8.4479,8.3159,8.3599,20832.0],["1997-12-05",8.3159,8.5359,8.3159,8.5359,29697.0],["1997-12-08",8.4534,8.6239,8.4534,8.6239,5984.0],["1997-12-09",8.6239,8.6679,8.4479,8.6679,14848.0],["1997-12-10",8.6679,8.6679,8.4039,8.6679,6205.0],["1997-12-11",8.4039,8.5359,8.4039,8.4039,5984.0],["1997-12-12",8.4039,8.4479,8.0959,8.2719,26816.0],["1997-12-15",8.0959,8.2719,8.0959,8.2719,13962.0],["1997-12-16",8.1399,8.1839,8.0959,8.0959,37897.0],["1997-12-17",8.0959,8.1839,8.0959,8.1839,1995.0],["1997-12-18",8.1839,8.1839,8.0959,8.0959,30362.0],["1997-12-19",8.0959,8.2719,8.0959,8.2719,33464.0],["1997-12-22",8.2719,8.2719,8.1839,8.1839,11967.0],["1997-12-23",8.2719,8.2719,8.1839,8.2279,22605.0],["1997-12-24",8.2719,8.2719,8.1839,8.2719,21054.0],["1997-12-26",8.1839,8.1839,8.1839,8.1839,13075.0],["1997-12-29",8.2279,8.3819,8.1839,8.2279,37010.0],["1997-12-30",8.2279,8.7559,8.2279,8.7559,38562.0],["1997-12-31",8.6239,8.8659,8.4479,8.5139,26373.0],["1998-01-02",8.6239,8.6239,8.3159,8.3159,36345.0],["1998-01-05",8.6019,8.6019,8.3159,8.3159,18173.0],["1998-01-06",8.7282,8.821,8.4496,8.7282,73873.0],["1998-01-07",8.7282,8.7282,8.4496,8.496,17729.0],["1998-01-08",8.4496,8.5657,8.4496,8.496,24695.0],["1998-01-09",8.496,8.6353,8.496,8.496,56565.0],["1998-01-12",8.5425,8.6353,8.496,8.5425,68174.0],["1998-01-13",8.496,8.5425,8.496,8.5425,69440.0],["1998-01-14",8.496,8.6818,8.496,8.5193,15408.0],["1998-01-15",8.5193,8.5657,8.496,8.496,30182.0],["1998-01-16",8.6121,8.6817,8.496,8.6817,64375.0],["1998-01-20",8.5889,8.763,8.5889,8.763,24061.0],["1998-01-21",8.6353,8.6818,8.6353,8.6353,15197.0],["1998-01-22",8.6353,8.7746,8.6353,8.7746,24061.0],["1998-01-23",8.6353,8.6585,8.6353,8.6353,17729.0],["1998-01-26",8.6353,8.6469,8.6353,8.6469,5277.0],["1998-01-27",8.6353,8.7282,8.6353,8.7282,7598.0],["1998-01-28",8.7282,8.7282,8.6353,8.6585,15830.0],["1998-01-29",8.6585,8.6585,8.6353,8.6353,26805.0],["1998-01-30",8.6818,8.6818,8.6353,8.6585,18785.0],["1998-02-02",8.6585,8.6817,8.6353,8.6817,16885.0],["1998-02-03",8.6585,8.6818,8.6353,8.6353,20262.0],["1998-02-04",8.6353,8.7282,8.6353,8.6469,25328.0],["1998-02-05",8.6818,8.6818,8.6353,8.6353,6965.0],["1998-02-06",8.6411,8.6817,8.6353,8.6817,43902.0],["1998-02-09",8.6585,8.6818,8.6353,8.6353,5488.0],["1998-02-10",8.6585,8.7282,8.6585,8.6817,9076.0],["1998-02-11",8.6817,8.7282,8.6817,8.6817,109754.0],["1998-02-12",8.6817,8.7282,8.6817,8.6817,6965.0],["1998-02-13",8.6817,8.7282,8.6817,8.6817,31449.0],["1998-02-17",8.6818,8.7514,8.6818,8.7282,38414.0],["1998-02-18",8.7282,8.7514,8.6817,8.6817,13086.0],["1998-02-19",8.6818,8.6934,8.6818,8.6934,14141.0],["1998-02-20",8.6817,8.7282,8.5889,8.6817,37781.0],["1998-02-23",8.7282,8.7746,8.705,8.7746,26805.0],["1998-02-24",8.7746,8.7746,8.7282,8.7514,8865.0],["1998-02-25",8.7282,8.7746,8.705,8.7282,187215.0],["1998-02-26",8.7944,8.7944,8.7244,8.7244,57832.0],["1998-02-27",8.8644,8.8644,8.7244,8.7244,8865.0],["1998-03-02",8.7244,8.8644,8.7244,8.8644,39047.0],["1998-03-03",8.7711,8.7711,8.7244,8.7711,10342.0],["1998-03-04",8.7245,8.9111,8.7245,8.7478,9920.0],["1998-03-05",8.7244,8.7711,8.7244,8.7244,7387.0],["1998-03-06",8.7244,8.7653,8.7244,8.7244,4010.0],["1998-03-09",8.7244,8.7711,8.7244,8.7711,3588.0],["1998-03-10",8.7478,8.7478,8.7244,8.7244,16674.0],["1998-03-11",8.7244,8.8644,8.7244,8.7944,42846.0],["1998-03-12",8.7944,8.8178,8.7244,8.8178,8232.0],["1998-03-13",8.7711,8.8178,8.7244,8.8178,11820.0],["1998-03-16",8.7711,8.7711,8.7244,8.7244,9498.0],["1998-03-17",8.8178,8.8178,8.6778,8.7711,18996.0],["1998-03-18",8.8178,8.8178,8.7244,8.7244,16252.0],["1998-03-19",8.7244,8.8178,8.7244,8.7361,18574.0],["1998-03-20",8.8178,8.8178,8.7244,8.8178,23428.0],["1998-03-23",8.8178,8.8644,8.8178,8.8178,42846.0],["1998-03-24",8.8411,8.8644,8.8178,8.8178,26383.0],["1998-03-25",8.8178,8.8877,8.8178,8.8178,19840.0],["1998-03-26",8.8178,8.9111,8.8178,8.8178,1689.0],["1998-03-27",8.8644,8.8644,8.8178,8.8178,28283.0],["1998-03-30",8.8178,8.8527,8.8178,8.8178,6754.0],["1998-03-31",8.8178,8.9111,8.8178,8.9111,53611.0],["1998-04-01",9.0044,9.1443,8.8877,9.1443,30815.0],["1998-04-02",8.9111,9.0102,8.9111,8.9577,14563.0],["1998-04-03",8.9111,8.9694,8.9111,8.9694,6543.0],["1998-04-06",8.9111,8.9811,8.9111,8.9111,21107.0],["1998-04-07",9.0044,9.0044,8.9111,8.9111,47279.0],["1998-04-08",8.9111,9.0044,8.9111,8.9111,4854.0],["1998-04-09",8.9111,8.9344,8.9111,8.9344,30604.0],["1998-04-13",8.9111,9.0044,8.9111,8.9227,55721.0],["1998-04-14",8.9111,9.0044,8.9111,9.0044,42635.0],["1998-04-15",8.9577,9.0044,8.9111,8.9577,25117.0],["1998-04-16",8.9694,9.0044,8.9111,8.9111,7176.0],["1998-04-17",8.9111,9.0044,8.9111,8.9577,4221.0],["1998-04-20",8.9111,8.9577,8.9111,8.9111,9498.0],["1998-04-21",8.9344,9.0277,8.9344,9.0044,3377.0],["1998-04-22",9.0044,9.0044,8.9577,8.9577,10131.0],["1998-04-23",9.0044,9.0277,8.9111,8.9227,32293.0],["1998-04-24",8.9111,9.016,8.9111,8.9111,18363.0],["1998-04-27",8.9111,8.9344,8.9111,8.9111,58043.0],["1998-04-28",8.9111,8.9227,8.9111,8.9111,28494.0],["1998-04-29",8.9111,8.9577,8.9111,8.9577,10342.0],["1998-04-30",8.9111,8.9694,8.9111,8.9111,18785.0],["1998-05-01",8.9111,8.9811,8.9111,8.9811,30604.0],["1998-05-04",8.981,9.121,8.9344,9.121,55088.0],["1998-05-05",9.0685,9.1793,8.9344,9.0977,32293.0],["1998-05-06",8.9694,9.0977,8.9577,8.9694,34615.0],["1998-05-07",8.9694,8.9694,8.9577,8.9577,11186.0],["1998-05-08",8.9694,8.9694,8.9577,8.9577,4432.0],["1998-05-11",8.9694,8.9694,8.9577,8.9577,25750.0],["1998-05-12",8.9577,9.0044,8.9577,8.9694,56988.0],["1998-05-13",8.9577,8.9577,8.9577,8.9577,1266.0],["1998-05-14",9.0977,9.0977,8.9811,8.9811,4010.0],["1998-05-15",8.9577,9.0977,8.9577,8.9577,29549.0],["1998-05-18",8.9577,8.9694,8.9577,8.9577,8443.0],["1998-05-19",8.9577,8.981,8.9577,8.9577,13086.0],["1998-05-20",8.9577,9.0044,8.9577,9.0044,46645.0],["1998-05-21",8.9577,8.9577,8.9577,8.9577,20051.0],["1998-05-22",8.9577,9.0044,8.9577,8.9577,42424.0],["1998-05-26",8.981,8.981,8.9577,8.9577,43268.0],["1998-05-27",8.9577,9.0044,8.9577,9.0044,45590.0],["1998-05-28",8.9577,9.0044,8.9577,9.0044,69229.0],["1998-05-29",9.0241,9.0475,9.0006,9.0006,13719.0],["1998-06-01",9.0475,9.0475,9.0006,9.0358,56988.0],["1998-06-02",9.0475,9.0475,9.0006,9.0123,22373.0],["1998-06-03",9.0006,9.0475,9.0006,9.0006,47279.0],["1998-06-04",9.0006,9.0475,9.0006,9.0241,23428.0],["1998-06-05",9.0006,9.0241,9.0006,9.0241,30393.0],["1998-06-08",9.0006,9.0358,9.0006,9.0241,18785.0],["1998-06-09",9.0299,9.0299,9.0006,9.0123,46434.0],["1998-06-10",9.0006,9.1413,9.0006,9.0006,54455.0],["1998-06-11",9.0006,9.0123,9.0006,9.0006,35037.0],["1998-06-12",9.0006,9.0006,8.9538,8.9538,11820.0],["1998-06-15",8.9538,8.9889,8.9538,8.9538,20262.0],["1998-06-16",8.9538,9.0475,8.9538,8.9538,22795.0],["1998-06-17",8.9538,8.9772,8.9538,8.9538,32715.0],["1998-06-18",8.9538,8.9538,8.9303,8.9538,44957.0],["1998-06-19",8.9772,8.9772,8.9538,8.9772,46856.0],["1998-06-22",8.9655,8.9772,8.9538,8.9655,27650.0],["1998-06-23",8.9772,8.9772,8.9538,8.9538,18152.0],["1998-06-24",8.9538,8.9772,8.9538,8.9538,22162.0],["1998-06-25",8.9538,8.9889,8.9538,8.9538,29971.0],["1998-06-26",8.9538,8.9713,8.9538,8.9713,7387.0],["1998-06-29",8.9538,8.9772,8.9538,8.9538,16252.0],["1998-06-30",8.9772,8.9772,8.9538,8.9538,13086.0],["1998-07-01",8.9772,8.9772,8.9538,8.9655,16252.0],["1998-07-02",9.0006,9.0006,9.0006,9.0006,2955.0],["1998-07-06",8.9772,9.1647,8.9772,9.153,37570.0],["1998-07-07",9.153,9.2233,9.153,9.2116,3166.0],["1998-07-08",9.1881,9.2116,9.1881,9.1881,16041.0],["1998-07-09",9.2116,9.235,9.2116,9.235,1689.0],["1998-07-10",9.2116,9.2233,9.1881,9.1881,15197.0],["1998-07-13",9.1413,9.235,9.1413,9.1413,81682.0],["1998-07-14",9.1413,9.1881,9.1413,9.1413,51500.0],["1998-07-15",9.1881,9.2116,9.1413,9.1413,42213.0],["1998-07-16",9.1413,9.1999,9.1413,9.1706,14141.0],["1998-07-17",9.235,9.235,9.1413,9.1413,7598.0],["1998-07-20",9.1413,9.1413,9.1413,9.1413,211.0],["1998-07-21",9.1413,9.153,9.1413,9.153,18785.0],["1998-07-22",9.1413,9.235,9.1295,9.1413,43057.0],["1998-07-23",9.1881,9.1881,9.1413,9.153,35248.0],["1998-07-24",9.1881,9.1881,9.1413,9.1413,76194.0],["1998-07-27",9.1413,9.1881,9.1413,9.1413,47279.0],["1998-07-28",9.1413,9.1881,9.0475,9.153,39047.0],["1998-07-29",9.1413,9.153,9.1413,9.1471,23850.0],["1998-07-30",9.153,9.1881,9.153,9.1647,4221.0],["1998-07-31",9.1413,9.1764,9.1413,9.1413,8443.0],["1998-08-03",9.1413,9.1647,9.1413,9.1413,18363.0],["1998-08-04",9.1413,9.153,9.1413,9.1413,32926.0],["1998-08-05",9.1413,9.1881,9.1413,9.1647,50867.0],["1998-08-06",9.1647,9.1764,9.1647,9.1647,25961.0],["1998-08-07",9.1764,9.1764,9.1647,9.1647,45379.0],["1998-08-10",9.1647,9.1881,9.1647,9.1764,82104.0],["1998-08-11",9.1647,9.1764,9.1647,9.1647,12875.0],["1998-08-12",9.1881,9.2086,9.1647,9.1764,69229.0],["1998-08-13",9.1647,9.1764,9.1647,9.1764,59731.0],["1998-08-14",9.1647,9.1999,9.1647,9.1881,14563.0],["1998-08-17",9.1647,9.3171,9.1647,9.2702,37781.0],["1998-08-18",9.3053,9.3757,9.2819,9.3639,42002.0],["1998-08-19",9.235,9.2585,9.235,9.2467,6121.0],["1998-08-20",9.2995,9.2995,9.235,9.235,4432.0],["1998-08-21",9.2936,9.2936,9.2467,9.2467,7176.0],["1998-08-24",9.2936,9.3757,9.235,9.3053,43902.0],["1998-08-25",9.235,9.3053,9.1413,9.2116,38203.0],["1998-08-26",9.2116,9.2233,9.2116,9.2116,28916.0],["1998-08-27",9.2116,9.2116,9.1178,9.1413,89069.0],["1998-08-28",9.1846,9.1964,9.1846,9.1905,99412.0],["1998-08-31",9.1846,9.1964,9.1375,9.1964,91813.0],["1998-09-01",9.1846,9.2317,9.1846,9.2317,301612.0],["1998-09-02",9.1846,9.2317,9.1846,9.1964,36725.0],["1998-09-03",9.2081,9.2081,9.1846,9.1846,10131.0],["1998-09-04",9.1846,9.2199,9.1846,9.1846,47912.0],["1998-09-08",9.2199,9.2317,9.1846,9.2081,25750.0],["1998-09-09",9.2081,9.2317,9.1846,9.1846,27227.0],["1998-09-10",9.2788,9.2788,9.1846,9.1846,21740.0],["1998-09-11",9.1846,9.3023,9.1846,9.3023,64797.0],["1998-09-14",9.1846,9.2552,9.1846,9.1964,25539.0],["1998-09-15",9.1846,9.3023,9.1846,9.3023,23428.0],["1998-09-16",9.3023,9.3023,9.2317,9.2552,10975.0],["1998-09-17",9.3377,9.373,9.2317,9.3259,40313.0],["1998-09-18",9.3259,9.5614,9.3259,9.5378,58676.0],["1998-09-21",9.3259,9.6556,9.267,9.6085,19418.0],["1998-09-22",9.6556,10.1737,9.6321,10.1266,31871.0],["1998-09-23",9.7616,10.5034,9.6556,10.5034,38414.0],["1998-09-24",10.3503,10.3621,9.7498,9.7969,42846.0],["1998-09-25",9.4672,9.7969,9.4672,9.6203,32715.0],["1998-09-28",9.6085,9.7969,9.6085,9.7027,32715.0],["1998-09-29",9.7969,9.7969,9.6085,9.7027,8020.0],["1998-09-30",9.7969,10.0324,9.7027,9.7969,18152.0],["1998-10-01",9.8911,10.2914,9.7027,10.2443,52133.0],["1998-10-02",9.9618,10.056,9.8911,10.056,45590.0],["1998-10-05",10.0795,10.0795,9.6085,9.7027,23639.0],["1998-10-06",9.6085,9.6203,9.6085,9.6085,89914.0],["1998-10-07",9.6085,9.6203,9.6085,9.6085,40736.0],["1998-10-08",9.6085,9.6085,9.6085,9.6085,29549.0],["1998-10-09",9.6085,9.8087,9.6085,9.8087,26805.0],["1998-10-12",9.9853,10.0795,9.8911,9.8911,7176.0],["1998-10-13",9.8793,9.8793,9.6203,9.6438,8865.0],["1998-10-14",9.6085,9.632,9.6085,9.632,32715.0],["1998-10-15",9.7262,9.7969,9.6085,9.7969,9287.0],["1998-10-16",9.7969,9.8911,9.7027,9.7969,14141.0],["1998-10-19",9.7969,9.9618,9.6674,9.7027,20473.0],["1998-10-20",9.9382,10.0324,9.6556,9.6556,34404.0],["1998-10-21",9.6085,9.9618,9.6085,9.6556,31449.0],["1998-10-22",9.6085,9.9853,9.6085,9.9853,42635.0],["1998-10-23",9.7969,9.9853,9.6085,9.7263,17307.0],["1998-10-26",9.6085,9.8676,9.6085,9.6556,26805.0],["1998-10-27",9.6085,9.9029,9.5849,9.7616,270374.0],["1998-10-28",9.6085,9.7204,9.4672,9.4672,318919.0],["1998-10-29",9.6262,9.6438,9.5555,9.6438,7598.0],["1998-10-30",9.5143,9.7145,9.5143,9.6615,16463.0],["1998-11-02",9.6085,10.056,9.6085,10.056,15408.0],["1998-11-03",9.6674,10.1031,9.6674,10.1031,33137.0],["1998-11-04",10.0677,10.1737,10.0677,10.1502,14986.0],["1998-11-05",10.2679,10.3621,10.0913,10.2679,33137.0],["1998-11-06",10.1737,10.1973,10.1737,10.1855,11186.0],["1998-11-09",10.1973,10.1973,9.632,9.8793,24695.0],["1998-11-10",9.5614,9.9853,9.5614,9.6085,29338.0],["1998-11-11",9.6556,9.6556,9.6556,9.6556,3377.0],["1998-11-12",9.7969,9.9853,9.6085,9.9853,13719.0],["1998-11-13",9.6556,9.9618,9.6556,9.9618,2322.0],["1998-11-16",9.6556,9.7792,9.6556,9.7792,1266.0],["1998-11-17",9.8676,9.9853,9.8676,9.9853,2955.0],["1998-11-18",9.6674,9.9853,9.6674,9.6674,1477.0],["1998-11-19",9.95,9.95,9.6792,9.6792,8443.0],["1998-11-20",9.6791,9.8911,9.6791,9.7969,11820.0],["1998-11-23",9.9147,9.9147,9.7027,9.7027,16463.0],["1998-11-24",9.7027,9.738,9.7027,9.7027,16463.0],["1998-11-25",9.7498,9.844,9.7027,9.7027,20051.0],["1998-11-27",9.7462,9.7462,9.7462,9.7462,0.0],["1998-11-30",9.7462,9.9828,9.7462,9.8408,66485.0],["1998-12-01",9.8408,10.0064,9.829,9.9118,19840.0],["1998-12-02",9.8645,10.314,9.8645,10.2193,11609.0],["1998-12-03",10.1957,10.7398,10.1011,10.1247,105110.0],["1998-12-04",10.0301,10.4086,10.0301,10.2667,7809.0],["1998-12-07",10.1484,10.2193,10.1484,10.2193,3377.0],["1998-12-08",10.172,10.2193,10.1247,10.2193,105955.0],["1998-12-09",10.1247,10.5032,10.1247,10.3613,16252.0],["1998-12-10",10.243,10.3613,10.1247,10.1247,3588.0],["1998-12-11",10.2193,10.5032,10.1247,10.4086,12031.0],["1998-12-14",10.4559,10.4559,10.1247,10.1247,8443.0],["1998-12-15",10.1247,10.5032,10.1247,10.1425,89703.0],["1998-12-16",10.1247,10.5978,10.1247,10.5032,20262.0],["1998-12-17",10.3849,10.6925,10.3849,10.6925,20051.0],["1998-12-18",10.6688,10.7871,10.5978,10.7161,71340.0],["1998-12-21",10.7161,11.3785,10.7161,11.071,55299.0],["1998-12-22",10.9763,11.0,10.1957,10.314,56988.0],["1998-12-23",10.4086,10.5978,10.1247,10.1247,51922.0],["1998-12-24",10.1957,10.1957,10.1247,10.1839,14986.0],["1998-12-28",10.2193,10.7634,10.1247,10.7634,51078.0],["1998-12-29",10.7398,10.8521,10.314,10.586,31027.0],["1998-12-30",10.586,10.586,10.3849,10.4796,6121.0],["1998-12-31",10.5978,10.6333,10.2903,10.5505,29760.0],["1999-01-04",10.6452,10.6452,10.172,10.172,34193.0],["1999-01-05",10.2335,10.4322,10.1342,10.4198,73772.0],["1999-01-06",10.4198,10.5068,10.2801,10.5068,43218.0],["1999-01-07",10.3329,10.4322,10.1342,10.1342,33368.0],["1999-01-08",10.1342,10.5316,10.1342,10.5316,61108.0],["1999-01-11",10.3329,10.5316,10.2087,10.2087,16885.0],["1999-01-12",10.1342,10.2335,10.1342,10.1342,18895.0],["1999-01-13",10.1342,10.3329,10.1342,10.1342,9247.0],["1999-01-14",10.1342,10.2584,10.1342,10.1342,29549.0],["1999-01-15",10.159,10.5316,10.1342,10.4819,43821.0],["1999-01-19",10.2335,10.3081,10.1808,10.3081,11257.0],["1999-01-20",10.1342,10.3329,10.1342,10.1342,29147.0],["1999-01-21",10.1342,10.3329,10.1342,10.2335,24524.0],["1999-01-22",10.1342,10.3329,10.1342,10.2335,73772.0],["1999-01-25",10.2335,10.4074,10.2211,10.3826,14875.0],["1999-01-26",10.3329,10.6806,10.2584,10.3826,168048.0],["1999-01-27",10.631,10.631,10.3826,10.3826,42213.0],["1999-01-28",10.4322,10.9787,10.3826,10.9539,69953.0],["1999-01-29",10.9414,10.9414,10.3702,10.3702,19096.0],["1999-02-01",10.3701,10.3701,9.9355,10.1342,51058.0],["1999-02-02",10.1342,10.1342,9.3393,9.5877,59299.0],["1999-02-03",9.538,9.6871,9.3642,9.6871,47640.0],["1999-02-04",9.4884,9.6871,9.476,9.4884,75179.0],["1999-02-05",9.538,9.6871,9.4387,9.5629,27539.0],["1999-02-08",9.6871,9.7368,9.4635,9.6374,34775.0],["1999-02-09",9.4884,9.5381,9.3393,9.5132,26936.0],["1999-02-10",9.3393,9.4635,9.3393,9.3393,48846.0],["1999-02-11",9.4511,9.5381,9.3393,9.5381,32564.0],["1999-02-12",9.5381,9.5381,9.3393,9.3393,37791.0],["1999-02-16",9.3393,9.4387,9.3393,9.4014,35580.0],["1999-02-17",9.3393,9.3393,8.9419,8.9419,131262.0],["1999-02-18",9.1158,9.538,8.9419,9.1406,111161.0],["1999-02-19",9.389,9.5629,9.091,9.091,72365.0],["1999-02-22",9.1406,9.4139,9.1406,9.2897,22514.0],["1999-02-23",9.1406,9.3393,9.1406,9.1903,19297.0],["1999-02-24",9.2151,9.2648,8.9543,8.9543,37389.0],["1999-02-25",8.9878,9.1626,8.9878,8.9878,7840.0],["1999-02-26",9.0377,9.2874,9.0128,9.2624,48243.0],["1999-03-01",9.1875,9.5745,9.1626,9.4122,59098.0],["1999-03-02",9.1875,9.2874,9.1376,9.1626,47238.0],["1999-03-03",9.3373,9.3873,9.1626,9.1626,29951.0],["1999-03-04",9.2125,9.3373,9.1875,9.1875,28946.0],["1999-03-05",9.1875,9.2874,9.0128,9.2624,29549.0],["1999-03-08",9.0377,9.2624,9.0377,9.1626,29750.0],["1999-03-09",9.1001,9.1626,9.0377,9.0627,17890.0],["1999-03-10",9.2,9.2,8.9878,8.9878,20704.0],["1999-03-11",8.9878,9.0752,8.9878,8.9878,19297.0],["1999-03-12",9.0128,9.0128,8.9878,8.9878,14473.0],["1999-03-15",9.0128,9.1376,8.9379,8.9878,35178.0],["1999-03-16",9.0003,9.0003,8.9878,8.9878,40002.0],["1999-03-17",9.0502,9.0502,8.9878,8.994,42012.0],["1999-03-18",9.0752,9.0752,8.9878,8.9878,45027.0],["1999-03-19",9.1875,9.2,8.9878,9.0627,48042.0],["1999-03-22",8.9878,9.0752,8.9878,9.0752,97894.0],["1999-03-23",8.9878,9.0752,8.9878,8.9878,45630.0],["1999-03-24",9.0065,9.2874,9.0065,9.1875,35379.0],["1999-03-25",9.1376,9.1563,9.0003,9.0627,17086.0],["1999-03-26",9.0377,9.1875,9.0377,9.1688,62113.0],["1999-03-29",9.1626,9.3373,9.0377,9.2125,52063.0],["1999-03-30",9.1626,9.3623,9.1626,9.2125,14071.0],["1999-03-31",8.9878,9.1376,8.9878,9.1251,63521.0],["1999-04-01",9.0377,9.0877,9.0377,9.0377,10051.0],["1999-04-05",9.0377,9.1376,8.9878,9.0003,53068.0],["1999-04-06",9.0377,9.0377,8.9878,8.9878,20503.0],["1999-04-07",8.9878,9.1376,8.9878,9.0627,41811.0],["1999-04-08",9.1501,9.1501,8.9878,9.1376,30152.0],["1999-04-09",9.1875,9.1875,9.0377,9.1001,28142.0],["1999-04-12",9.1376,9.1875,9.0003,9.1626,20101.0],["1999-04-13",9.0128,9.1626,8.9878,8.9878,49450.0],["1999-04-14",9.0877,9.3873,9.0003,9.3873,69953.0],["1999-04-15",9.1376,9.3873,8.9878,9.2375,46233.0],["1999-04-16",9.3873,9.587,9.1875,9.4871,76586.0],["1999-04-19",9.587,9.587,9.3498,9.3498,49450.0],["1999-04-20",9.4497,9.4871,9.4372,9.4372,55882.0],["1999-04-21",9.4497,9.4871,9.4247,9.4871,26333.0],["1999-04-22",9.4122,9.5121,9.0877,9.2874,42012.0],["1999-04-23",9.2624,9.3124,9.2375,9.3124,3618.0],["1999-04-26",9.3124,9.5371,9.0877,9.5121,11257.0],["1999-04-27",9.5371,10.3859,9.3498,10.1362,134680.0],["1999-04-28",10.1362,10.8852,10.0863,10.5482,125031.0],["1999-04-29",10.311,10.3859,10.286,10.286,45630.0],["1999-04-30",9.9864,10.311,9.9864,10.1612,33167.0],["1999-05-03",10.286,10.286,10.0364,10.1362,28343.0],["1999-05-04",10.2111,10.336,10.0863,10.2111,28544.0],["1999-05-05",10.0863,10.3485,10.0863,10.3422,26936.0],["1999-05-06",10.311,10.311,10.0863,10.0863,36183.0],["1999-05-07",10.1862,10.1862,9.8866,9.8866,71561.0],["1999-05-10",10.1862,10.1862,9.7867,9.8366,35982.0],["1999-05-11",9.7867,9.9115,9.7867,9.8616,13468.0],["1999-05-12",9.8491,9.8616,9.7867,9.7867,4422.0],["1999-05-13",9.7867,9.7867,9.7118,9.7368,8644.0],["1999-05-14",9.587,9.6869,9.5371,9.5371,25730.0],["1999-05-17",9.612,9.612,9.5371,9.5371,18895.0],["1999-05-18",9.6369,9.6744,9.6369,9.6744,1005.0],["1999-05-19",9.5371,10.1612,9.5371,10.1612,25328.0],["1999-05-20",9.8366,10.0613,9.6869,10.0364,19498.0],["1999-05-21",10.1862,10.2111,10.0863,10.2111,11056.0],["1999-05-24",10.1862,10.2111,10.0364,10.1362,8443.0],["1999-05-25",10.1113,10.2236,9.924,10.2236,14205.0],["1999-05-26",10.2236,10.2236,9.9615,9.9615,14875.0],["1999-05-27",10.1068,10.2762,9.6927,10.2762,39399.0],["1999-05-28",10.088,10.4644,10.088,10.4361,27874.0],["1999-06-01",10.4455,10.6149,10.2385,10.4832,104795.0],["1999-06-02",10.5208,10.5397,10.3891,10.5397,32698.0],["1999-06-03",10.3891,10.6902,10.088,10.6149,55882.0],["1999-06-04",10.7655,10.7655,10.088,10.2385,19699.0],["1999-06-07",10.1632,10.2385,10.088,10.2385,10453.0],["1999-06-08",10.088,10.2009,9.9374,9.9374,72499.0],["1999-06-09",9.9374,9.975,9.9374,9.9468,109620.0],["1999-06-10",10.0127,10.0127,9.9374,9.9468,10989.0],["1999-06-11",9.975,9.975,9.1846,9.3351,130659.0],["1999-06-14",9.7115,9.7115,9.1281,9.2598,149019.0],["1999-06-15",9.3916,9.3916,9.1093,9.1093,46903.0],["1999-06-16",9.1846,9.2222,9.1093,9.1846,134010.0],["1999-06-17",9.241,9.3351,9.241,9.3163,111764.0],["1999-06-18",9.3728,9.5233,9.3539,9.448,171800.0],["1999-06-21",9.448,9.5986,9.448,9.5045,51862.0],["1999-06-22",9.4857,9.5986,9.3728,9.3916,56552.0],["1999-06-23",9.4292,9.5233,9.0716,9.0716,45563.0],["1999-06-24",9.2222,9.241,9.034,9.0716,113640.0],["1999-06-25",9.1469,9.1469,9.034,9.034,82148.0],["1999-06-28",9.1093,9.1846,9.034,9.034,99703.0],["1999-06-29",9.1846,9.1846,9.034,9.0528,83890.0],["1999-06-30",9.1093,9.1469,9.034,9.0528,377505.0],["1999-07-01",9.0716,9.2598,9.034,9.2598,154379.0],["1999-07-02",9.2975,9.3351,9.2034,9.2975,94879.0],["1999-07-06",9.3728,9.6174,9.3351,9.4857,119671.0],["1999-07-07",9.561,9.5986,9.3163,9.3539,263463.0],["1999-07-08",9.4104,9.448,9.1093,9.2975,117526.0],["1999-07-09",9.3163,9.5421,9.2222,9.4104,79334.0],["1999-07-12",9.5233,9.561,9.3916,9.4292,54676.0],["1999-07-13",9.448,9.448,9.2975,9.3163,56284.0],["1999-07-14",9.3351,9.3351,9.2598,9.2787,61644.0],["1999-07-15",9.2787,9.3351,9.1093,9.3351,93941.0],["1999-07-16",9.3728,9.3916,9.3163,9.3539,14741.0],["1999-07-19",9.3163,9.3163,9.1093,9.1375,34842.0],["1999-07-20",9.034,9.1657,8.7329,9.0716,81210.0],["1999-07-21",9.034,9.1093,9.034,9.0528,78932.0],["1999-07-22",9.0716,9.1846,9.034,9.0528,117794.0],["1999-07-23",9.1093,9.1846,8.9775,9.034,72097.0],["1999-07-26",9.0716,9.1093,8.9587,8.9587,155183.0],["1999-07-27",8.9587,9.1093,8.9211,9.034,98497.0],["1999-07-28",9.034,9.1093,8.9587,9.034,159471.0],["1999-07-29",9.0904,9.0904,8.9775,9.0528,58294.0],["1999-07-30",8.9022,9.034,8.6199,8.6764,94343.0],["1999-08-02",8.7987,8.9211,8.4694,8.5446,201148.0],["1999-08-03",8.6199,8.6199,8.1682,8.3564,287451.0],["1999-08-04",8.4317,8.6576,8.3188,8.6199,219642.0],["1999-08-05",8.6576,8.7329,8.6199,8.6576,94075.0],["1999-08-06",8.714,8.9587,8.6576,8.8646,156791.0],["1999-08-09",8.9211,9.0905,8.827,8.8458,51192.0],["1999-08-10",8.8834,9.034,8.8081,8.9869,186407.0],["1999-08-11",9.034,9.034,8.8458,8.9211,163894.0],["1999-08-12",8.9022,9.0152,8.8646,9.0152,45429.0],["1999-08-13",9.0152,9.034,8.9211,9.0152,167110.0],["1999-08-16",8.9963,9.0152,8.9399,8.9775,19029.0],["1999-08-17",8.9963,9.034,8.9963,9.0152,61376.0],["1999-08-18",8.9963,9.034,8.9587,9.034,530410.0],["1999-08-19",9.034,9.034,8.9587,9.034,95951.0],["1999-08-20",9.034,9.1093,8.8081,8.8081,171398.0],["1999-08-23",8.9587,9.034,8.9587,8.9963,37657.0],["1999-08-24",8.9963,9.0152,8.9587,8.9587,55748.0],["1999-08-25",8.9587,9.034,8.9587,8.9963,38059.0],["1999-08-26",9.0058,9.034,8.9963,8.9963,32832.0],["1999-08-27",8.9963,9.0152,8.9587,8.9963,16483.0],["1999-08-30",9.0478,9.0857,9.0478,9.0762,596611.0],["1999-08-31",9.0668,9.0857,9.0668,9.0857,166172.0],["1999-09-01",9.0478,9.0857,9.0478,9.0668,63923.0],["1999-09-02",9.0478,9.0857,9.0478,9.0478,33770.0],["1999-09-03",9.0478,9.0668,9.0478,9.0478,53470.0],["1999-09-07",9.0668,9.0668,8.9721,9.0668,145400.0],["1999-09-08",9.0668,9.0668,9.0478,9.0668,31224.0],["1999-09-09",9.0478,9.0857,9.0478,9.0668,98631.0],["1999-09-10",9.0668,9.0857,9.0478,9.0478,126237.0],["1999-09-13",9.0478,9.1046,9.0478,9.0478,127711.0],["1999-09-14",9.1046,9.1046,9.0668,9.0668,233445.0],["1999-09-15",9.0762,9.1235,9.0668,9.0857,237331.0],["1999-09-16",9.0857,9.1046,8.9153,8.9721,65665.0],["1999-09-17",8.8964,9.01,8.8964,8.9153,29348.0],["1999-09-20",8.991,8.991,8.8018,8.8396,90456.0],["1999-09-21",8.8018,8.8585,8.7828,8.8018,72633.0],["1999-09-22",8.8018,8.8018,8.6314,8.7639,27338.0],["1999-09-23",8.7639,8.7639,8.745,8.745,107074.0],["1999-09-24",8.7544,8.7828,8.7071,8.745,112300.0],["1999-09-27",8.7639,8.7639,8.7071,8.7639,63521.0],["1999-09-28",8.745,8.7639,8.745,8.745,75581.0],["1999-09-29",8.745,8.7639,8.745,8.745,43151.0],["1999-09-30",8.745,8.7639,8.726,8.745,55748.0],["1999-10-01",8.7639,8.9153,8.745,8.8491,19833.0],["1999-10-04",8.8491,8.8964,8.7639,8.7639,93539.0],["1999-10-05",8.7828,8.7828,8.745,8.745,38059.0],["1999-10-06",8.745,8.8775,8.745,8.7828,52666.0],["1999-10-07",8.7734,8.7734,8.726,8.745,83488.0],["1999-10-08",8.7828,8.7828,8.745,8.7828,169388.0],["1999-10-11",8.8396,8.8396,8.745,8.745,47037.0],["1999-10-12",8.745,8.8207,8.745,8.745,56954.0],["1999-10-13",8.7639,8.7828,8.745,8.7828,16885.0],["1999-10-14",8.745,8.7639,8.745,8.745,13267.0],["1999-10-15",8.7639,8.7828,8.745,8.7639,12999.0],["1999-10-18",8.7828,9.0478,8.745,8.7639,25730.0],["1999-10-19",8.8207,8.8207,8.745,8.745,90590.0],["1999-10-20",8.7828,8.7828,8.745,8.7639,21040.0],["1999-10-21",8.745,8.7639,8.745,8.7639,65799.0],["1999-10-22",8.7828,8.8207,8.7828,8.8018,103723.0],["1999-10-25",8.8018,8.8585,8.8018,8.8018,35111.0],["1999-10-26",8.8207,8.8207,8.8018,8.8018,30420.0],["1999-10-27",8.8018,8.9153,8.8018,8.8964,92467.0],["1999-10-28",8.9153,9.01,8.8585,8.8775,25328.0],["1999-10-29",8.8775,9.1046,8.8775,9.1046,48779.0],["1999-11-01",9.1993,9.1993,8.9721,9.01,29214.0],["1999-11-02",9.01,9.3128,9.01,9.256,63789.0],["1999-11-03",9.3507,9.54,9.2371,9.54,64727.0],["1999-11-04",9.5778,9.7293,9.54,9.7293,97693.0],["1999-11-05",9.6914,9.805,9.6914,9.7293,13669.0],["1999-11-08",9.7293,9.8428,9.6914,9.7671,108548.0],["1999-11-09",9.786,9.8807,9.7482,9.7671,155049.0],["1999-11-10",9.805,9.9185,9.7671,9.9185,22246.0],["1999-11-11",9.7671,9.8807,9.7671,9.8428,68881.0],["1999-11-12",9.8428,9.8618,9.8428,9.8428,93941.0],["1999-11-15",9.8618,9.8807,9.8428,9.8807,55212.0],["1999-11-16",9.8523,9.9185,9.805,9.9185,32564.0],["1999-11-17",9.8807,9.9564,9.8428,9.8428,76921.0],["1999-11-18",9.8996,9.9185,9.8428,9.8618,7773.0],["1999-11-19",9.8428,9.9185,9.8428,9.9185,66335.0],["1999-11-22",9.8807,9.9091,9.8807,9.8996,106404.0],["1999-11-23",9.8807,9.8996,9.8428,9.8618,98497.0],["1999-11-24",9.8428,9.8618,9.8428,9.8618,49986.0],["1999-11-26",9.8428,9.8807,9.8428,9.8618,4422.0],["1999-11-29",9.8945,9.9706,9.8945,9.8945,63119.0],["1999-11-30",9.9325,10.0277,9.8945,10.0277,56686.0],["1999-12-01",10.0087,10.0467,10.0087,10.0277,32430.0],["1999-12-02",10.0087,10.0277,9.9706,10.0087,80540.0],["1999-12-03",10.0182,10.0467,10.0087,10.0087,25328.0],["1999-12-06",10.0087,10.275,9.9706,10.256,95951.0],["1999-12-07",10.1228,10.1228,10.0467,10.0467,78530.0],["1999-12-08",10.0467,10.1038,10.0467,10.0848,35915.0],["1999-12-09",10.0848,10.1228,10.0848,10.1038,61108.0],["1999-12-10",10.1133,10.1228,10.1038,10.1038,58830.0],["1999-12-13",10.1228,10.1418,10.0848,10.1418,213343.0],["1999-12-14",10.1228,10.1323,10.0848,10.1038,46635.0],["1999-12-15",10.1419,10.1419,10.0848,10.0848,47707.0],["1999-12-16",10.1228,10.1228,10.0848,10.0848,51192.0],["1999-12-17",10.0848,10.1228,10.0467,10.0848,40605.0],["1999-12-20",10.0848,10.0848,9.8184,9.8374,91797.0],["1999-12-21",9.8374,9.8374,9.4949,9.552,62448.0],["1999-12-22",9.5615,9.59,9.4378,9.4378,182521.0],["1999-12-23",9.4569,9.4949,9.4378,9.4949,128917.0],["1999-12-27",9.4283,9.533,9.4283,9.5139,80540.0],["1999-12-28",9.533,9.6662,9.5139,9.6471,123155.0],["1999-12-29",9.6471,9.7803,9.6091,9.7803,52800.0],["1999-12-30",9.7423,9.8945,9.7423,9.7423,35379.0],["1999-12-31",9.8755,9.8945,9.8755,9.8755,5092.0],["2000-01-03",9.8755,9.9516,9.8184,9.8945,152771.0],["2000-01-04",9.8945,9.8945,9.3998,9.4378,173408.0],["2000-01-05",9.7226,9.803,9.4816,9.5218,97380.0],["2000-01-06",9.582,9.582,9.4816,9.5218,82065.0],["2000-01-07",9.5017,9.5619,9.4816,9.5017,27568.0],["2000-01-10",9.5218,9.6021,9.3209,9.5017,43521.0],["2000-01-11",9.5218,9.5519,9.4615,9.5419,93169.0],["2000-01-12",9.5419,9.582,9.5218,9.5619,133244.0],["2000-01-13",9.582,9.582,9.5619,9.5619,35353.0],["2000-01-14",9.582,9.7227,9.582,9.6423,80533.0],["2000-01-18",9.7026,9.803,9.6423,9.803,69940.0],["2000-01-19",9.7226,9.7427,9.5619,9.5619,22590.0],["2000-01-20",9.5619,9.582,9.2405,9.3209,128649.0],["2000-01-21",9.3209,9.341,9.3209,9.3209,40075.0],["2000-01-24",9.3209,9.3611,9.3209,9.341,219265.0],["2000-01-25",9.341,9.3811,9.341,9.341,216968.0],["2000-01-26",9.341,9.3611,9.3209,9.3611,191825.0],["2000-01-27",9.3611,9.3811,9.3209,9.3611,122778.0],["2000-01-28",9.3611,9.3611,9.3209,9.3209,56795.0],["2000-01-31",9.1803,9.2004,8.5977,8.7182,122395.0],["2000-02-01",8.6479,8.7383,8.5977,8.6781,213011.0],["2000-02-02",8.6982,8.8789,8.5977,8.7986,62538.0],["2000-02-03",8.7584,8.8388,8.6781,8.6781,18506.0],["2000-02-04",8.6781,9.2405,8.6379,9.0597,155706.0],["2000-02-07",9.0597,9.0597,8.7182,8.7182,45819.0],["2000-02-08",8.6982,8.7383,8.2964,8.4169,75811.0],["2000-02-09",8.5375,8.5375,8.4571,8.5174,26164.0],["2000-02-10",8.5174,8.5375,8.3968,8.437,30758.0],["2000-02-11",8.4571,8.4571,8.437,8.437,28716.0],["2000-02-14",8.437,8.4772,8.4169,8.437,51179.0],["2000-02-15",8.4973,8.5374,8.3767,8.4571,57943.0],["2000-02-16",8.437,8.4772,8.437,8.4571,16336.0],["2000-02-17",8.4571,8.4571,8.437,8.437,64069.0],["2000-02-18",8.437,8.437,7.9549,8.216,81172.0],["2000-02-22",8.1859,8.216,8.1156,8.1357,36119.0],["2000-02-23",8.1156,8.216,8.1156,8.216,40841.0],["2000-02-24",8.2361,8.2361,8.1156,8.196,54497.0],["2000-02-25",8.1558,8.2763,8.1156,8.1156,24122.0],["2000-02-28",8.1706,8.2515,8.1706,8.2111,102613.0],["2000-02-29",8.1706,8.1908,8.0088,8.0897,134648.0],["2000-03-01",8.0695,8.0695,7.6852,7.847,99167.0],["2000-03-02",7.8268,7.9077,7.8066,7.8672,136307.0],["2000-03-03",7.8268,7.847,7.8066,7.8268,118311.0],["2000-03-06",7.7863,7.8268,7.7661,7.8066,98657.0],["2000-03-07",7.8268,7.8268,7.4628,7.7257,158642.0],["2000-03-08",7.7257,7.7257,7.483,7.6246,251810.0],["2000-03-09",7.6448,7.847,7.5234,7.847,140263.0],["2000-03-10",7.8268,7.9481,7.7661,7.847,175361.0],["2000-03-13",7.8875,8.2111,7.8875,7.9684,89467.0],["2000-03-14",8.0088,8.0897,7.9684,8.0088,64069.0],["2000-03-15",8.0088,9.0605,7.9684,9.0605,429469.0],["2000-03-16",9.0403,9.0605,8.6964,8.7571,118567.0],["2000-03-17",8.7773,9.3638,8.7369,9.1414,332216.0],["2000-03-20",9.1616,9.5256,9.1414,9.4245,199355.0],["2000-03-21",9.3032,9.5256,9.3032,9.5256,154047.0],["2000-03-22",9.5054,9.5256,9.3032,9.5054,47222.0],["2000-03-23",9.4852,10.1526,9.4852,9.8492,268402.0],["2000-03-24",9.8694,9.8897,9.6672,9.7279,125203.0],["2000-03-27",9.7076,9.8088,9.6268,9.7885,343447.0],["2000-03-28",9.7886,9.8088,9.6672,9.7077,176254.0],["2000-03-29",9.7683,9.8088,9.7077,9.8088,553651.0],["2000-03-30",9.7077,9.7481,9.7077,9.7279,142561.0],["2000-03-31",9.7279,10.82,9.7279,10.6986,749177.0],["2000-04-03",10.4762,10.4762,10.0312,10.4256,137200.0],["2000-04-04",10.4155,10.4357,10.2335,10.2537,78874.0],["2000-04-05",10.2942,10.2942,10.0312,10.0717,141923.0],["2000-04-06",10.0515,10.4762,10.0312,10.3144,144603.0],["2000-04-07",10.2942,10.7189,10.2942,10.4559,167065.0],["2000-04-10",10.4054,10.4155,10.2739,10.3144,40841.0],["2000-04-11",10.3346,10.3751,10.3144,10.3548,117673.0],["2000-04-12",10.3548,10.5166,10.3548,10.4964,207651.0],["2000-04-13",10.4964,11.1638,10.4964,11.002,638779.0],["2000-04-14",11.002,11.0121,10.1728,10.4964,540633.0],["2000-04-17",10.2739,10.3953,10.2739,10.3953,175489.0],["2000-04-18",10.3751,11.3256,10.3751,11.2447,183657.0],["2000-04-19",11.0425,11.0627,10.5166,10.6784,106952.0],["2000-04-20",10.6582,10.7593,10.5166,10.6784,287801.0],["2000-04-24",10.7998,10.7998,10.6784,10.6986,221818.0],["2000-04-25",10.7088,10.7593,10.5166,10.6784,152005.0],["2000-04-26",10.5571,10.5975,10.4964,10.5166,123544.0],["2000-04-27",10.5166,10.5571,10.5166,10.5369,134137.0],["2000-04-28",10.5166,10.5571,10.5166,10.5571,111802.0],["2000-05-01",10.5419,10.6986,10.5166,10.6784,231773.0],["2000-05-02",10.6784,10.82,10.6177,10.638,211352.0],["2000-05-03",10.5975,10.638,10.5975,10.5975,45819.0],["2000-05-04",10.5975,10.6177,10.5975,10.5975,37778.0],["2000-05-05",10.5975,10.638,10.5975,10.5975,194633.0],["2000-05-08",10.6177,10.6177,10.5975,10.5975,68664.0],["2000-05-09",10.6076,10.6178,10.5166,10.5369,165917.0],["2000-05-10",10.5166,10.5166,10.3548,10.3548,166299.0],["2000-05-11",10.3649,10.3751,10.2335,10.2739,92020.0],["2000-05-12",10.2739,10.2739,9.9503,9.9503,126990.0],["2000-05-15",9.7886,10.2537,9.5661,10.2537,156855.0],["2000-05-16",10.2537,10.2537,9.8897,9.9503,40075.0],["2000-05-17",9.8695,9.8897,9.7481,9.7683,44032.0],["2000-05-18",9.7076,10.0312,9.6672,9.7885,132861.0],["2000-05-19",9.7886,9.8694,9.647,9.647,51562.0],["2000-05-22",9.6065,9.8492,9.6065,9.7077,78619.0],["2000-05-23",9.6672,9.9099,9.5661,9.5661,45563.0],["2000-05-24",9.5863,9.7885,9.5661,9.6166,54114.0],["2000-05-25",9.7077,9.7886,9.5863,9.7077,42755.0],["2000-05-26",9.5661,9.647,9.5661,9.6268,5871.0],["2000-05-30",9.6821,9.7634,9.6821,9.6821,44925.0],["2000-05-31",9.6617,9.6617,9.2956,9.5804,89723.0],["2000-06-01",9.499,9.6211,9.499,9.56,36757.0],["2000-06-02",9.6211,10.0279,9.6007,9.9872,110015.0],["2000-06-05",9.9872,9.9872,9.8448,9.8651,25781.0],["2000-06-06",9.8448,9.8448,9.7075,9.8041,114355.0],["2000-06-07",9.7634,9.8855,9.7634,9.8651,168214.0],["2000-06-08",9.8448,9.9058,9.8041,9.8245,31907.0],["2000-06-09",9.8245,9.8245,9.8041,9.8041,36502.0],["2000-06-12",9.8245,9.8448,9.8041,9.8041,78236.0],["2000-06-13",9.8041,9.8245,9.8041,9.8041,43649.0],["2000-06-14",9.8143,9.8245,9.8041,9.8041,63686.0],["2000-06-15",9.8245,9.8245,9.8041,9.8041,34204.0],["2000-06-16",9.8245,9.8245,9.2753,9.2956,75556.0],["2000-06-19",9.316,9.5194,9.2956,9.4177,53604.0],["2000-06-20",9.438,9.6821,9.438,9.6007,82831.0],["2000-06-21",9.5804,9.6821,9.5804,9.6414,257681.0],["2000-06-22",9.6211,9.6414,9.6007,9.6007,113079.0],["2000-06-23",9.6007,9.6007,9.56,9.56,8423.0],["2000-06-26",9.56,9.56,9.5194,9.5194,34715.0],["2000-06-27",9.5295,9.5397,9.5194,9.5397,172936.0],["2000-06-28",9.5194,9.5397,9.5194,9.5397,37906.0],["2000-06-29",9.5194,9.56,9.5194,9.5397,65090.0],["2000-06-30",9.5397,9.56,9.438,9.5397,240707.0],["2000-07-03",9.5194,9.6211,9.5194,9.5194,47222.0],["2000-07-05",9.5194,9.5397,9.5194,9.5194,73259.0],["2000-07-06",9.5194,9.5397,9.5194,9.5194,65856.0],["2000-07-07",9.5397,9.56,9.2346,9.377,235729.0],["2000-07-10",9.2549,9.3566,9.2549,9.3363,53731.0],["2000-07-11",9.2753,9.2753,9.0312,9.1532,89212.0],["2000-07-12",9.1939,9.3973,9.1939,9.3566,60113.0],["2000-07-13",9.2753,9.2753,9.1736,9.1736,33821.0],["2000-07-14",9.1736,9.2143,9.0515,9.0719,56284.0],["2000-07-17",9.0515,9.0515,8.8888,8.8888,69557.0],["2000-07-18",8.8888,9.0312,8.8685,8.9091,46201.0],["2000-07-19",8.9295,9.1125,8.8888,8.8888,22973.0],["2000-07-20",8.8685,8.9498,8.7871,8.8074,61772.0],["2000-07-21",8.8685,8.9702,8.7871,8.9702,112951.0],["2000-07-24",8.9498,9.0312,8.8685,9.0312,68664.0],["2000-07-25",8.9905,9.0312,8.7057,8.7464,100188.0],["2000-07-26",8.7871,8.7871,8.543,8.5634,120481.0],["2000-07-27",8.543,8.6447,8.543,8.6295,142561.0],["2000-07-28",8.6244,8.6651,8.543,8.5837,69557.0],["2000-07-31",8.5328,8.6651,8.5328,8.6447,94317.0],["2000-08-01",8.6244,8.8074,8.6244,8.7871,165789.0],["2000-08-02",8.8278,8.8278,8.7668,8.8074,177914.0],["2000-08-03",8.7871,9.1532,8.7261,9.1125,173957.0],["2000-08-04",9.0922,9.1329,8.9905,9.0515,31652.0],["2000-08-07",9.0312,9.1329,9.0312,9.0719,126224.0],["2000-08-08",9.0719,9.1126,9.0719,9.0922,101720.0],["2000-08-09",9.0922,9.4177,9.0922,9.2956,122651.0],["2000-08-10",9.3566,9.3566,9.2549,9.2753,143454.0],["2000-08-11",9.2549,9.438,9.2549,9.438,62155.0],["2000-08-14",9.438,9.7228,9.4177,9.7228,115631.0],["2000-08-15",9.5804,9.7634,9.56,9.7634,128011.0],["2000-08-16",9.6414,9.7228,9.56,9.6414,43649.0],["2000-08-17",9.6007,9.6211,9.499,9.499,34204.0],["2000-08-18",9.499,9.5194,9.1736,9.2346,66367.0],["2000-08-21",9.1939,9.2753,9.0719,9.1125,31014.0],["2000-08-22",9.1329,9.2143,9.1125,9.1125,73897.0],["2000-08-23",9.1532,9.1736,9.1329,9.1532,65984.0],["2000-08-24",9.1532,9.1736,9.1532,9.1532,19399.0],["2000-08-25",9.1532,9.1939,9.1532,9.1939,38927.0],["2000-08-28",9.1532,9.1532,9.1125,9.1125,104145.0],["2000-08-29",9.1125,9.1939,9.1125,9.1125,83596.0],["2000-08-30",9.1736,9.1736,9.1125,9.1125,38288.0],["2000-08-31",9.1126,9.1329,9.1126,9.1329,84362.0],["2000-09-01",9.1125,9.1329,9.0922,9.1125,79257.0],["2000-09-05",9.0922,9.1126,9.0312,9.0515,85383.0],["2000-09-06",9.1072,9.1072,9.0663,9.1072,167448.0],["2000-09-07",9.0867,9.1072,9.0458,9.1072,271976.0],["2000-09-08",9.0867,9.2505,9.0663,9.23,87425.0],["2000-09-11",9.2095,9.3732,9.2095,9.3732,75556.0],["2000-09-12",9.4039,9.4551,9.3733,9.4346,38161.0],["2000-09-13",9.4551,9.5779,9.4346,9.5779,83979.0],["2000-09-14",9.5677,9.6188,9.537,9.6188,92530.0],["2000-09-15",9.5984,9.6802,9.5984,9.6598,110781.0],["2000-09-18",9.6188,9.6802,9.4142,9.4756,90871.0],["2000-09-19",9.4551,9.496,9.4551,9.496,32545.0],["2000-09-20",9.4551,9.5574,9.4551,9.537,294693.0],["2000-09-21",9.496,9.537,9.496,9.496,32162.0],["2000-09-22",9.496,9.5165,9.496,9.496,65856.0],["2000-09-25",9.496,9.7212,9.496,9.6802,19144.0],["2000-09-26",9.6598,9.7212,9.5984,9.7212,85383.0],["2000-09-27",9.7416,9.7826,9.7007,9.7826,73514.0],["2000-09-28",9.7826,10.3351,9.7826,10.11,266488.0],["2000-09-29",10.0077,10.0077,9.8849,9.9054,101847.0],["2000-10-02",9.8849,9.9872,9.8644,9.9872,38161.0],["2000-10-03",9.9258,9.9667,9.8235,9.8235,50413.0],["2000-10-04",9.8235,10.11,9.8235,10.0895,52328.0],["2000-10-05",9.9872,9.9872,9.8235,9.8235,41862.0],["2000-10-06",9.9054,9.9054,9.8235,9.844,56412.0],["2000-10-09",9.844,9.844,9.8235,9.844,16209.0],["2000-10-10",9.844,9.844,9.8235,9.8235,81172.0],["2000-10-11",9.8235,9.8542,9.8235,9.8235,627292.0],["2000-10-12",9.8235,9.844,9.8235,9.8235,69302.0],["2000-10-13",9.8235,9.844,9.8235,9.844,77470.0],["2000-10-16",9.8286,9.9054,9.8235,9.844,65729.0],["2000-10-17",9.8235,9.844,9.6802,9.6802,260617.0],["2000-10-18",9.6802,9.6802,9.496,9.5779,37395.0],["2000-10-19",9.537,9.6188,9.5165,9.5779,39437.0],["2000-10-20",9.5165,9.6598,9.496,9.6598,21442.0],["2000-10-23",9.5165,9.6188,9.5165,9.5574,28589.0],["2000-10-24",9.5165,9.6188,9.5165,9.537,44797.0],["2000-10-25",9.6188,9.6188,9.5165,9.5984,45563.0],["2000-10-26",9.6188,9.6188,9.4756,9.5165,24760.0],["2000-10-27",9.4756,9.6598,9.4756,9.6598,114227.0],["2000-10-30",9.5574,9.6598,9.5165,9.6598,30758.0],["2000-10-31",9.5881,9.6598,9.5779,9.6598,59602.0],["2000-11-01",9.5881,9.6598,9.5779,9.6188,33566.0],["2000-11-02",9.5779,9.7826,9.5779,9.7826,69430.0],["2000-11-03",9.6598,9.6802,9.5779,9.5984,29993.0],["2000-11-06",9.5779,9.5984,9.5779,9.5984,8934.0],["2000-11-07",9.5779,9.5984,9.537,9.5779,72620.0],["2000-11-08",9.5779,9.5984,9.5779,9.583,84235.0],["2000-11-09",9.5779,9.5984,9.5779,9.5984,80150.0],["2000-11-10",9.5779,9.5881,9.5779,9.5779,31269.0],["2000-11-13",9.5779,9.5779,9.496,9.496,91509.0],["2000-11-14",9.5165,9.5984,9.496,9.5779,56539.0],["2000-11-15",9.5779,9.6188,9.496,9.583,141157.0],["2000-11-16",9.5677,9.6393,9.5574,9.5574,66877.0],["2000-11-17",9.537,9.6188,9.496,9.496,15826.0],["2000-11-20",9.4756,9.5165,9.4142,9.4142,90744.0],["2000-11-21",9.4142,9.4346,9.4142,9.4346,63431.0],["2000-11-22",9.4193,9.4346,9.4142,9.4142,48499.0],["2000-11-24",9.4142,9.4346,9.4142,9.4346,43394.0],["2000-11-27",9.4142,9.496,9.4142,9.4346,29354.0],["2000-11-28",9.4346,9.8235,9.4346,9.4551,59985.0],["2000-11-29",9.5163,9.5317,9.4699,9.5111,56156.0],["2000-11-30",9.5163,9.5317,9.4082,9.4082,76832.0],["2000-12-01",9.4082,9.5935,9.4082,9.4699,172553.0],["2000-12-04",9.4699,9.5317,9.4699,9.4905,72110.0],["2000-12-05",9.4905,9.5317,9.4699,9.5317,75173.0],["2000-12-06",9.5317,9.5523,9.4699,9.4699,132989.0],["2000-12-07",9.4699,9.5523,9.4699,9.5111,39182.0],["2000-12-08",9.4699,9.5729,9.4699,9.5729,50796.0],["2000-12-11",9.5317,9.6346,9.4699,9.6346,98912.0],["2000-12-12",9.6346,9.6346,9.4699,9.4699,37012.0],["2000-12-13",9.5111,9.5523,9.4699,9.5317,74790.0],["2000-12-14",9.5883,9.5883,9.5111,9.5111,46329.0],["2000-12-15",9.5317,9.5935,9.5111,9.5317,41862.0],["2000-12-18",9.5214,9.5935,9.5111,9.5317,35098.0],["2000-12-19",9.5111,9.6758,9.5111,9.5111,42373.0],["2000-12-20",9.542,9.5523,9.5111,9.5111,60240.0],["2000-12-21",9.5111,9.5523,9.4905,9.4905,119715.0],["2000-12-22",9.4905,9.5523,9.4905,9.5111,76322.0],["2000-12-26",9.5111,9.5523,9.5111,9.5317,70706.0],["2000-12-27",9.5111,9.5523,9.5111,9.5523,122906.0],["2000-12-28",9.5317,9.717,9.5317,9.6758,140263.0],["2000-12-29",9.7581,9.8817,9.6346,9.8611,83214.0],["2001-01-02",9.7221,9.7787,9.5935,9.7581,184423.0],["2001-01-03",9.6861,9.7581,9.6346,9.717,73259.0],["2001-01-04",9.7581,9.8817,9.7581,9.8817,94700.0],["2001-01-05",9.9559,10.0429,9.6516,9.6734,99550.0],["2001-01-08",9.6734,9.8255,9.6516,9.8038,30995.0],["2001-01-09",9.706,9.706,9.6299,9.6516,37924.0],["2001-01-10",9.6516,9.7168,9.5647,9.7168,94931.0],["2001-01-11",9.6516,9.6734,9.5212,9.5647,99915.0],["2001-01-12",9.6081,9.6244,9.4995,9.6081,63449.0],["2001-01-16",9.5647,9.6516,9.5647,9.6081,179287.0],["2001-01-17",9.5864,9.6516,9.5647,9.6081,51173.0],["2001-01-18",9.6081,9.6299,9.5647,9.5647,36587.0],["2001-01-19",9.5647,9.5864,9.4777,9.5647,135286.0],["2001-01-22",9.5647,9.6734,9.5647,9.6299,132612.0],["2001-01-23",9.6081,9.6299,9.5647,9.5647,183663.0],["2001-01-24",9.5647,9.6516,9.5647,9.5864,113893.0],["2001-01-25",9.5647,9.6299,9.3038,9.3038,246505.0],["2001-01-26",9.3038,9.3255,8.8473,9.0864,357845.0],["2001-01-29",9.1082,9.1082,8.9995,9.043,78765.0],["2001-01-30",9.0212,9.043,8.6299,8.8691,108909.0],["2001-01-31",8.8691,9.0647,8.8256,9.0647,66731.0],["2001-02-01",9.043,9.0864,8.956,8.956,27227.0],["2001-02-02",8.956,9.043,8.8908,8.9125,66488.0],["2001-02-05",8.9125,8.9125,8.7169,8.7169,43029.0],["2001-02-06",8.7821,8.7821,8.6299,8.6299,153397.0],["2001-02-07",8.6299,8.6952,8.3473,8.3908,50079.0],["2001-02-08",8.3473,8.5213,8.2169,8.2821,84235.0],["2001-02-09",8.2821,8.4995,8.2387,8.3908,76212.0],["2001-02-12",8.3691,8.4343,8.1952,8.2821,57980.0],["2001-02-13",8.3474,8.3908,8.1952,8.3582,30631.0],["2001-02-14",8.2604,8.2604,8.1734,8.2604,187188.0],["2001-02-15",8.2387,8.5212,8.1952,8.5212,66974.0],["2001-02-16",8.4778,8.4778,7.9126,8.2604,55306.0],["2001-02-20",8.1734,8.3039,8.1734,8.2224,46432.0],["2001-02-21",8.2169,8.293,7.8039,7.8909,49836.0],["2001-02-22",7.8908,8.0865,7.8908,7.9561,38045.0],["2001-02-23",7.9561,7.9995,7.9126,7.9343,26863.0],["2001-02-26",7.9126,8.2169,7.9126,8.1952,45825.0],["2001-02-27",8.189,8.2328,8.189,8.2109,87030.0],["2001-02-28",8.2328,8.2328,8.189,8.189,76820.0],["2001-03-01",8.189,8.408,8.189,8.408,89097.0],["2001-03-02",8.3861,8.7364,8.3861,8.6489,144037.0],["2001-03-05",8.6489,8.824,8.6489,8.7364,81074.0],["2001-03-06",8.7145,8.7583,8.7145,8.7364,41084.0],["2001-03-07",8.7474,8.7583,8.7145,8.7364,27227.0],["2001-03-08",8.7364,8.7583,8.7146,8.7583,36344.0],["2001-03-09",8.7583,8.8021,8.7146,8.7583,48742.0],["2001-03-12",8.7255,8.9554,8.6927,8.8678,106843.0],["2001-03-13",8.8459,9.0211,8.8459,8.9773,96147.0],["2001-03-14",8.8733,8.9335,8.7583,8.8021,44974.0],["2001-03-15",8.8897,8.9554,8.8021,8.8021,60289.0],["2001-03-16",8.7802,8.8459,8.7583,8.7583,83019.0],["2001-03-19",8.7583,8.8021,8.6927,8.7146,84599.0],["2001-03-20",8.6927,8.7364,8.6051,8.6051,30388.0],["2001-03-21",8.6708,8.6708,8.408,8.4956,41327.0],["2001-03-22",8.4135,8.4956,8.2328,8.4737,52996.0],["2001-03-23",8.4518,8.4956,8.3423,8.3642,51537.0],["2001-03-26",8.3204,8.408,8.2504,8.4045,40598.0],["2001-03-27",8.4045,8.408,8.1102,8.2013,236538.0],["2001-03-28",8.1978,8.2644,8.0016,8.0577,75848.0],["2001-03-29",8.0612,8.0787,7.7774,7.7774,130910.0],["2001-03-30",7.7949,8.0402,7.357,7.357,405371.0],["2001-04-02",7.4446,7.6338,7.4061,7.5322,151695.0],["2001-04-03",7.4936,7.5392,7.1818,7.2729,102103.0],["2001-04-04",7.2764,7.4551,7.1678,7.2064,53604.0],["2001-04-05",7.2869,7.4166,7.1994,7.371,60168.0],["2001-04-06",7.322,7.4411,7.2694,7.4061,64057.0],["2001-04-09",7.4341,7.4341,7.357,7.3605,34034.0],["2001-04-10",7.357,7.3745,7.1328,7.3535,75483.0],["2001-04-11",7.3395,7.4096,7.3395,7.4096,70378.0],["2001-04-12",7.4341,7.4796,7.4096,7.4551,35007.0],["2001-04-16",7.4271,7.5847,7.4271,7.5847,54819.0],["2001-04-17",7.5847,7.7214,7.5532,7.7214,112799.0],["2001-04-18",7.7214,7.8124,7.4831,7.7949,82290.0],["2001-04-19",7.8124,7.837,7.7599,7.8124,24189.0],["2001-04-20",7.865,7.8825,7.7529,7.8825,19934.0],["2001-04-23",7.8124,7.907,7.8124,7.907,82290.0],["2001-04-24",7.8685,8.408,7.8685,8.2679,154734.0],["2001-04-25",8.2153,8.4991,8.2153,8.3625,52753.0],["2001-04-26",8.4991,8.4991,8.3204,8.3379,62112.0],["2001-04-27",8.3414,8.5832,8.3379,8.5832,106357.0],["2001-04-30",8.4781,8.6112,8.4781,8.6112,225963.0],["2001-05-01",8.5131,8.7829,8.4465,8.5131,285401.0],["2001-05-02",8.5131,8.7724,8.443,8.7303,149021.0],["2001-05-03",8.7233,8.7583,8.5376,8.6532,122037.0],["2001-05-04",8.6532,8.8915,8.6532,8.7618,45217.0],["2001-05-07",8.7583,8.7724,8.7548,8.7583,116445.0],["2001-05-08",8.7583,8.7583,8.7058,8.7058,45338.0],["2001-05-09",8.7058,8.8459,8.7058,8.8459,82411.0],["2001-05-10",8.8494,8.8704,8.7338,8.8634,53118.0],["2001-05-11",8.7093,8.8599,8.7093,8.8494,31117.0],["2001-05-14",8.8529,8.8599,8.7583,8.8284,49471.0],["2001-05-15",8.8284,8.9335,8.7794,8.9335,46554.0],["2001-05-16",8.8985,8.9335,8.881,8.881,62720.0],["2001-05-17",8.881,8.9335,8.881,8.881,14951.0],["2001-05-18",8.881,8.8985,8.881,8.8845,25769.0],["2001-05-21",8.881,8.9055,8.8494,8.8985,71472.0],["2001-05-22",8.8985,9.0666,8.8985,9.0596,105384.0],["2001-05-23",9.0561,9.1857,9.0036,9.1297,52631.0],["2001-05-24",9.1367,9.1507,9.0912,9.1297,76334.0],["2001-05-25",9.1928,9.2488,9.1157,9.1858,53239.0],["2001-05-29",9.1822,9.3364,9.1787,9.3259,74024.0],["2001-05-30",9.3259,9.3259,9.1496,9.1778,40598.0],["2001-05-31",9.1778,9.2377,9.1672,9.1672,19083.0],["2001-06-01",9.1672,9.3682,9.1672,9.3506,169806.0],["2001-06-04",9.2941,9.34,9.1672,9.2166,26012.0],["2001-06-05",9.1707,9.3083,9.1672,9.3083,25404.0],["2001-06-06",9.2695,9.273,9.1672,9.1672,44488.0],["2001-06-07",9.1707,9.2554,9.1602,9.1707,81925.0],["2001-06-08",9.1672,9.1954,9.1672,9.1672,45703.0],["2001-06-11",9.1672,9.1849,9.1672,9.1813,44731.0],["2001-06-12",9.1672,9.2025,9.1672,9.1672,56278.0],["2001-06-13",9.1672,9.2342,9.1672,9.2342,78522.0],["2001-06-14",9.2307,9.2307,9.132,9.1778,65394.0],["2001-06-15",9.1813,9.199,9.1672,9.1672,43272.0],["2001-06-18",9.1707,9.2377,9.1672,9.2025,35493.0],["2001-06-19",9.2025,9.2377,9.1672,9.1672,72444.0],["2001-06-20",9.1707,9.2166,9.1672,9.2166,79373.0],["2001-06-21",9.2025,9.2377,9.1743,9.2166,72809.0],["2001-06-22",9.2307,9.273,9.132,9.1672,114987.0],["2001-06-25",9.1707,9.1848,9.132,9.1672,45946.0],["2001-06-26",9.1672,9.1813,9.1214,9.1672,115473.0],["2001-06-27",9.1707,9.3047,9.1672,9.3047,46311.0],["2001-06-28",9.2025,9.3435,9.1884,9.1954,28564.0],["2001-06-29",9.3047,9.3788,9.2377,9.3083,82776.0],["2001-07-02",9.2448,9.3435,9.2413,9.3435,81074.0],["2001-07-03",9.2377,9.3435,9.2377,9.3329,13735.0],["2001-07-05",9.2554,9.3329,9.2554,9.3259,25890.0],["2001-07-06",9.2906,9.3259,9.2377,9.2765,58466.0],["2001-07-09",9.2236,9.3047,9.0791,9.1813,190834.0],["2001-07-10",9.0685,9.1813,9.0685,9.0791,108788.0],["2001-07-11",9.0791,9.0967,9.0791,9.0791,24189.0],["2001-07-12",9.0791,9.1778,9.0791,9.1496,64786.0],["2001-07-13",9.1496,9.2518,9.1108,9.1496,31482.0],["2001-07-16",9.1108,9.1496,9.0614,9.0791,186337.0],["2001-07-17",9.0967,9.132,9.0579,9.0967,334386.0],["2001-07-18",9.0826,9.132,9.0614,9.132,293666.0],["2001-07-19",9.065,9.1355,9.0614,9.132,174182.0],["2001-07-20",9.0614,9.0932,9.0297,9.0403,19813.0],["2001-07-23",9.0403,9.0932,9.0403,9.0614,31846.0],["2001-07-24",9.0932,9.0967,9.0614,9.0685,116081.0],["2001-07-25",9.0685,9.0685,8.6031,8.7758,45703.0],["2001-07-26",8.7794,8.9909,8.6912,8.9909,39990.0],["2001-07-27",8.9909,9.1143,8.9204,9.1038,51902.0],["2001-07-30",9.0438,9.3012,9.0438,9.2977,56764.0],["2001-07-31",9.2977,9.3435,9.2554,9.2765,42543.0],["2001-08-01",9.2906,9.3329,9.2554,9.2906,26620.0],["2001-08-02",9.3259,9.3259,9.2272,9.3224,22730.0],["2001-08-03",9.2554,9.34,9.2554,9.34,27227.0],["2001-08-06",9.2554,9.3647,9.2201,9.2201,56521.0],["2001-08-07",9.1849,9.3259,9.1849,9.2977,269113.0],["2001-08-08",9.2765,9.3153,9.2025,9.273,79616.0],["2001-08-09",9.2201,9.273,9.2025,9.2272,86179.0],["2001-08-10",9.2236,9.3012,9.2236,9.273,6685.0],["2001-08-13",9.273,9.273,9.2448,9.2554,56156.0],["2001-08-14",9.2518,9.2554,9.1849,9.1954,118147.0],["2001-08-15",9.1954,9.2377,9.1672,9.2025,81074.0],["2001-08-16",9.1672,9.199,9.1249,9.1672,45825.0],["2001-08-17",9.1672,9.2518,9.1531,9.199,30266.0],["2001-08-20",9.1849,9.2554,9.1849,9.2342,48256.0],["2001-08-21",9.273,9.273,9.0897,9.132,110246.0],["2001-08-22",9.1743,9.2201,8.8323,8.9557,26620.0],["2001-08-23",8.9909,9.0262,8.9521,9.0262,84113.0],["2001-08-24",9.0438,9.0438,8.9204,8.9874,21393.0],["2001-08-27",9.0086,9.0509,8.9733,8.9768,30631.0],["2001-08-28",8.9557,8.9909,8.938,8.9768,60654.0],["2001-08-29",8.9768,8.9768,8.8146,8.8358,30145.0],["2001-08-30",8.8961,8.9103,8.6299,8.7577,70742.0],["2001-08-31",8.7577,8.8677,8.7506,8.8429,43515.0],["2001-09-04",8.8216,8.8251,8.5624,8.5766,288440.0],["2001-09-05",8.5766,8.6512,8.5766,8.6512,39382.0],["2001-09-06",8.5979,8.637,8.5944,8.6121,70135.0],["2001-09-07",8.6086,8.6583,8.5731,8.5908,63328.0],["2001-09-10",8.5944,8.9458,8.5944,8.7896,158380.0],["2001-09-17",8.8748,8.9636,8.6086,8.8748,103926.0],["2001-09-18",8.8713,8.9636,8.7506,8.8038,83141.0],["2001-09-19",8.8677,8.9458,8.4311,8.85,99185.0],["2001-09-20",8.8464,8.8464,8.5198,8.7683,62355.0],["2001-09-21",8.6618,8.7683,8.3424,8.6512,100765.0],["2001-09-24",8.6512,8.7683,8.5376,8.637,45338.0],["2001-09-25",8.6441,8.7328,8.5908,8.6973,88854.0],["2001-09-26",8.7435,8.8642,8.637,8.8571,41570.0],["2001-09-27",8.8606,8.8748,8.7506,8.85,42300.0],["2001-09-28",8.85,9.3008,8.8074,9.2298,105141.0],["2001-10-01",9.1943,9.1943,8.8748,8.9139,53725.0],["2001-10-02",8.8784,8.9813,8.8642,8.9529,70135.0],["2001-10-03",8.7861,9.063,8.7861,8.9955,34763.0],["2001-10-04",8.9813,9.0665,8.8038,8.8393,62112.0],["2001-10-05",8.8358,8.9991,8.7506,8.7541,60897.0],["2001-10-08",8.7399,8.7399,8.4595,8.5305,64422.0],["2001-10-09",8.4559,8.463,8.3778,8.4133,55062.0],["2001-10-10",8.4027,8.4488,8.3778,8.4311,49593.0],["2001-10-11",8.4488,8.5908,8.4488,8.5269,24675.0],["2001-10-12",8.4488,8.6299,8.4488,8.6299,19448.0],["2001-10-15",8.4488,8.6441,8.4311,8.5198,35857.0],["2001-10-16",8.4879,8.6263,8.4524,8.5056,21636.0],["2001-10-17",8.4311,8.5198,8.4311,8.4346,8022.0],["2001-10-18",8.4311,8.5305,8.4275,8.5127,25526.0],["2001-10-19",8.4382,8.6086,8.4382,8.5198,33791.0],["2001-10-22",8.5234,8.5837,8.5198,8.5553,25404.0],["2001-10-23",8.4346,8.5376,8.4311,8.5376,74389.0],["2001-10-24",8.5695,8.6086,8.4311,8.4843,18111.0],["2001-10-25",8.5944,8.6405,8.5021,8.6405,37438.0],["2001-10-26",8.6654,8.7328,8.6086,8.7186,15680.0],["2001-10-29",8.6973,8.7328,8.6583,8.6938,78157.0],["2001-10-30",8.6725,8.7151,8.5376,8.7044,138446.0],["2001-10-31",8.6796,8.8038,8.6796,8.7825,36951.0],["2001-11-01",8.7861,8.8642,8.7186,8.8642,84235.0],["2001-11-02",8.7506,8.8713,8.7506,8.85,41084.0],["2001-11-05",8.8393,8.8606,8.8074,8.8074,14586.0],["2001-11-06",8.8074,8.8606,8.7861,8.8393,62112.0],["2001-11-07",8.8358,8.9174,8.7967,8.8464,18111.0],["2001-11-08",8.7967,8.8713,8.7861,8.8677,10332.0],["2001-11-09",8.8038,8.8393,8.7861,8.7896,25404.0],["2001-11-12",8.7861,8.8216,8.7399,8.8216,21758.0],["2001-11-13",8.7967,8.8748,8.7967,8.8642,51051.0],["2001-11-14",8.8642,8.8997,8.8322,8.8926,33548.0],["2001-11-15",8.8606,8.9032,8.8251,8.8322,55306.0],["2001-11-16",8.8038,8.9316,8.8038,8.921,28686.0],["2001-11-19",8.9103,8.9139,8.7967,8.85,49228.0],["2001-11-20",8.8216,8.9387,8.8216,8.9103,61869.0],["2001-11-21",8.8216,8.8997,8.8216,8.8748,17139.0],["2001-11-23",8.8251,8.8748,8.8251,8.8748,3160.0],["2001-11-26",8.8216,8.9174,8.8216,8.9139,42907.0],["2001-11-27",8.9032,8.9245,8.8393,8.8571,34034.0],["2001-11-28",8.8571,8.9032,8.8571,8.8819,13857.0],["2001-11-29",8.9356,8.9713,8.9356,8.9391,22730.0],["2001-11-30",8.9856,8.9892,8.9356,8.957,51902.0],["2001-12-03",8.9177,8.9713,8.9177,8.9356,93229.0],["2001-12-04",8.9713,8.9713,8.9356,8.9713,39626.0],["2001-12-05",8.9713,8.9713,8.9356,8.9356,162149.0],["2001-12-06",8.9713,8.982,8.8462,8.8462,379481.0],["2001-12-07",8.9713,8.9713,8.8998,8.9427,72444.0],["2001-12-10",8.9356,8.9463,8.8998,8.8998,77549.0],["2001-12-11",8.8998,8.957,8.8998,8.9284,57129.0],["2001-12-12",8.9856,8.9856,8.9105,8.9356,27470.0],["2001-12-13",8.9356,8.9534,8.8819,8.8998,56399.0],["2001-12-14",8.9284,8.9606,8.8819,8.9356,76577.0],["2001-12-17",8.9677,8.9713,8.9284,8.9641,91406.0],["2001-12-18",8.9677,9.0142,8.9356,8.9892,92135.0],["2001-12-19",8.9356,8.9892,8.9141,8.9356,45338.0],["2001-12-20",8.9356,8.9677,8.8998,8.8998,71229.0],["2001-12-21",8.932,8.9356,8.8105,8.8784,71350.0],["2001-12-24",8.907,9.1321,8.907,9.0785,44001.0],["2001-12-26",9.0428,9.0428,8.9391,8.9784,53361.0],["2001-12-27",9.007,9.0964,8.9355,8.982,31846.0],["2001-12-28",9.0178,9.0392,8.9463,9.0213,33426.0],["2001-12-31",8.9677,9.1143,8.9356,9.0249,62355.0],["2002-01-02",9.4653,9.4653,9.0874,9.2196,122592.0],["2002-01-03",9.1063,9.3179,9.0421,9.2272,115763.0],["2002-01-04",9.163,9.2574,9.1063,9.2196,69573.0],["2002-01-07",9.2914,9.2952,9.0987,9.1554,56724.0],["2002-01-08",9.1063,9.1592,9.0043,9.1592,57418.0],["2002-01-09",9.0761,9.1025,9.0043,9.0043,48504.0],["2002-01-10",9.0043,9.1554,8.9929,9.0307,44916.0],["2002-01-11",8.9929,9.1365,8.9892,9.0761,25120.0],["2002-01-14",9.1214,9.1214,8.8607,8.9287,58692.0],["2002-01-15",8.8796,9.0345,8.8418,8.974,61586.0],["2002-01-16",8.9929,9.0534,8.8796,8.8909,29982.0],["2002-01-17",9.0118,9.0685,8.9551,9.0609,27088.0],["2002-01-18",8.974,9.0685,8.974,8.9929,28130.0],["2002-01-22",9.0647,9.0647,8.9929,9.0043,42716.0],["2002-01-23",8.9967,9.0458,8.9967,9.0043,21532.0],["2002-01-24",9.0307,9.0685,8.9325,9.0496,139841.0],["2002-01-25",9.0005,9.1214,8.8116,9.1214,114836.0],["2002-01-28",9.0496,9.1214,9.0458,9.0572,58692.0],["2002-01-29",9.1176,9.1176,8.9967,8.9967,111016.0],["2002-01-30",8.9929,9.0307,8.9929,9.0269,69342.0],["2002-01-31",9.0307,9.0874,8.9929,9.0534,55682.0],["2002-02-01",8.974,9.0874,8.974,9.0307,79760.0],["2002-02-04",8.9967,9.0572,8.9325,9.0081,95388.0],["2002-02-05",8.9703,9.0194,8.7813,8.94,50820.0],["2002-02-06",8.9703,9.0307,8.9325,8.94,53598.0],["2002-02-07",8.9363,9.0307,8.9098,8.9136,41443.0],["2002-02-08",8.9136,9.0534,8.9136,9.0534,17017.0],["2002-02-11",9.0572,9.0685,8.974,9.0307,11345.0],["2002-02-12",9.0005,9.0685,8.9551,8.9551,28825.0],["2002-02-13",9.0081,9.0081,8.9552,9.0081,32529.0],["2002-02-14",8.9627,9.163,8.9627,9.0912,25120.0],["2002-02-15",9.1063,9.2008,9.1063,9.1743,12502.0],["2002-02-19",9.163,9.1781,9.0307,9.0307,47578.0],["2002-02-20",8.9551,9.0232,8.9551,8.9703,38086.0],["2002-02-21",8.9929,8.9967,8.94,8.94,23731.0],["2002-02-22",8.9211,9.0421,8.9174,9.0307,32182.0],["2002-02-25",8.9929,9.0232,8.9627,9.0232,9377.0],["2002-02-26",9.0118,9.0307,8.9665,8.9665,36697.0],["2002-02-27",8.9665,9.0198,8.9513,9.0198,43990.0],["2002-02-28",9.0198,9.0198,8.936,8.9398,41211.0],["2002-03-01",8.9551,9.0045,8.9436,8.9817,17480.0],["2002-03-04",9.0007,9.1339,8.9969,9.1225,35886.0],["2002-03-05",9.1149,9.1339,9.0578,9.0654,37160.0],["2002-03-06",9.1339,9.1644,9.073,9.1263,65522.0],["2002-03-07",9.1339,9.172,9.0959,9.172,76635.0],["2002-03-08",9.1682,9.3052,9.1377,9.2557,55450.0],["2002-03-11",9.2786,9.3242,9.2481,9.2862,20258.0],["2002-03-12",9.3128,9.3128,9.2291,9.3128,19680.0],["2002-03-13",9.3052,9.3661,9.2938,9.3509,22226.0],["2002-03-14",9.3889,9.4003,9.328,9.3433,84159.0],["2002-03-15",9.3813,9.4194,9.3433,9.3775,28362.0],["2002-03-18",9.4003,9.4003,9.328,9.3509,39012.0],["2002-03-19",9.3318,9.3623,9.2671,9.3433,54871.0],["2002-03-20",9.3242,9.3547,9.2671,9.2671,28362.0],["2002-03-21",9.2481,9.2862,9.2329,9.2557,13892.0],["2002-03-22",9.2481,9.2709,9.2329,9.2671,13313.0],["2002-03-25",9.3242,9.3242,9.2291,9.2291,36465.0],["2002-03-26",9.2291,9.3395,9.2291,9.2976,42138.0],["2002-03-27",9.3052,9.4003,9.2671,9.3813,37276.0],["2002-03-28",9.3623,9.3889,9.3166,9.3166,9493.0],["2002-04-01",9.3052,9.3166,9.2329,9.2557,38433.0],["2002-04-02",9.2519,9.2709,9.2367,9.2595,53367.0],["2002-04-03",9.2329,9.2671,9.1568,9.1568,15049.0],["2002-04-04",9.2101,9.2101,9.1492,9.1606,30214.0],["2002-04-05",9.172,9.2101,9.1377,9.153,37160.0],["2002-04-08",9.172,9.2177,9.153,9.2062,9608.0],["2002-04-09",9.2062,9.2748,9.172,9.2481,33687.0],["2002-04-10",9.2671,9.3585,9.2557,9.3433,38086.0],["2002-04-11",9.3052,9.3433,9.2291,9.2862,44684.0],["2002-04-12",9.2748,9.3052,9.2481,9.3014,31024.0],["2002-04-15",9.3242,9.3395,9.2329,9.2938,47463.0],["2002-04-16",9.2786,9.3699,9.2329,9.3699,47463.0],["2002-04-17",9.3699,9.3889,9.2481,9.2595,15396.0],["2002-04-18",9.2595,9.3471,9.2329,9.3471,23963.0],["2002-04-19",9.3813,9.4042,9.2329,9.3737,51514.0],["2002-04-22",9.3737,9.3775,9.2671,9.29,21416.0],["2002-04-23",9.3242,9.3242,9.1948,9.2405,46884.0],["2002-04-24",9.2519,9.29,9.2215,9.2862,27320.0],["2002-04-25",9.2748,9.2976,9.2139,9.2329,41559.0],["2002-04-26",9.2481,9.4346,9.2481,9.3509,36697.0],["2002-04-29",9.3242,9.4118,9.3052,9.4118,29982.0],["2002-04-30",9.4156,9.4156,9.3433,9.3889,63554.0],["2002-05-01",9.3889,9.4384,9.3623,9.4003,45147.0],["2002-05-02",9.4194,9.5031,9.3623,9.5031,20374.0],["2002-05-03",9.5145,9.6515,9.4765,9.6363,84854.0],["2002-05-06",9.6553,9.6972,9.6097,9.6668,83233.0],["2002-05-07",9.6287,9.7657,9.5944,9.7657,182557.0],["2002-05-08",9.819,9.838,9.6629,9.7048,44106.0],["2002-05-09",9.6858,9.7809,9.5906,9.6401,29867.0],["2002-05-10",9.6097,9.6668,9.5526,9.6173,19332.0],["2002-05-13",9.6287,9.6706,9.545,9.6706,24657.0],["2002-05-14",9.6591,9.7238,9.6591,9.7048,19101.0],["2002-05-15",9.6858,9.6858,9.5336,9.6287,89137.0],["2002-05-16",9.6477,9.6477,9.5906,9.6439,6830.0],["2002-05-17",9.5906,9.6211,9.5906,9.6211,11808.0],["2002-05-20",9.5906,9.5944,9.5145,9.564,19217.0],["2002-05-21",9.5259,9.6249,9.5145,9.6097,32992.0],["2002-05-22",9.6287,9.6515,9.5944,9.602,22921.0],["2002-05-23",9.564,9.7391,9.564,9.7391,23384.0],["2002-05-24",9.7391,9.857,9.7048,9.8152,19795.0],["2002-05-28",9.8,9.8114,9.564,9.6173,33340.0],["2002-05-29",9.6097,9.7048,9.6097,9.6668,47115.0],["2002-05-30",9.6668,9.7472,9.6668,9.6897,59502.0],["2002-05-31",9.6783,9.8162,9.6783,9.8085,67721.0],["2002-06-03",9.8085,9.9235,9.7894,9.9005,129538.0],["2002-06-04",9.8813,9.8813,9.6936,9.6974,48620.0],["2002-06-05",9.6974,9.7396,9.6782,9.6821,47347.0],["2002-06-06",9.7012,9.7319,9.7012,9.7051,33108.0],["2002-06-07",9.7012,9.7127,9.6744,9.6974,30677.0],["2002-06-10",9.7166,9.7625,9.6859,9.6859,41096.0],["2002-06-11",9.6859,9.751,9.6859,9.7434,73741.0],["2002-06-12",9.7127,9.8277,9.7127,9.8277,57418.0],["2002-06-13",9.7894,9.9273,9.7702,9.7932,82539.0],["2002-06-14",9.8085,9.8085,9.6361,9.6974,56492.0],["2002-06-17",9.7319,9.8851,9.7012,9.8813,50704.0],["2002-06-18",9.8468,9.9579,9.82,9.9541,49662.0],["2002-06-19",9.8851,9.9043,9.7779,9.7894,32761.0],["2002-06-20",9.7702,9.8315,9.7319,9.7702,23731.0],["2002-06-21",9.7702,9.82,9.7204,9.7281,34266.0],["2002-06-24",9.7204,9.7319,9.5863,9.6629,56492.0],["2002-06-25",9.6629,9.7051,9.6169,9.6744,42485.0],["2002-06-26",9.6169,9.6361,9.5786,9.6361,48504.0],["2002-06-27",9.6169,9.8315,9.5786,9.8315,47115.0],["2002-06-28",9.8085,9.8775,9.6936,9.751,104418.0],["2002-07-01",9.751,9.8392,9.7127,9.8392,37391.0],["2002-07-02",9.866,9.9311,9.5978,9.5978,67837.0],["2002-07-03",9.5978,9.7894,9.5135,9.5327,66216.0],["2002-07-05",9.5365,9.6859,9.5365,9.6706,22458.0],["2002-07-08",9.6936,9.7166,9.5786,9.5786,30330.0],["2002-07-09",9.5786,9.751,9.5403,9.5403,66100.0],["2002-07-10",9.5595,9.5978,9.502,9.502,34497.0],["2002-07-11",9.502,9.5518,9.4407,9.4407,78255.0],["2002-07-12",9.4407,9.4407,9.2913,9.2913,83696.0],["2002-07-15",9.253,9.3487,9.1955,9.2376,68879.0],["2002-07-16",9.1955,9.2683,9.1955,9.2606,67605.0],["2002-07-17",9.2606,9.3641,9.2146,9.2645,58923.0],["2002-07-18",9.2798,9.2798,9.2146,9.2453,40054.0],["2002-07-19",9.2453,9.2721,9.161,9.2721,124792.0],["2002-07-22",9.2721,9.2721,8.9349,9.0231,115994.0],["2002-07-23",9.0231,9.0384,8.7357,8.7395,119004.0],["2002-07-24",8.7357,8.9848,8.5441,8.9848,82191.0],["2002-07-25",9.0805,9.502,9.069,9.4254,70152.0],["2002-07-26",9.3871,9.3909,9.2683,9.3679,32066.0],["2002-07-29",9.3487,9.8813,9.3449,9.8162,54061.0],["2002-07-30",9.797,9.797,9.5901,9.6936,49315.0],["2002-07-31",9.6744,9.9579,9.6744,9.9579,64711.0],["2002-08-01",9.9579,9.9579,9.7702,9.8009,49662.0],["2002-08-02",9.7625,9.7625,9.5786,9.6936,57071.0],["2002-08-05",9.6936,9.6936,9.502,9.5135,51977.0],["2002-08-06",9.5327,9.7549,9.5327,9.6284,43295.0],["2002-08-07",9.6323,9.6744,9.5786,9.6744,64480.0],["2002-08-08",9.6361,9.9158,9.6361,9.8277,63091.0],["2002-08-09",9.8392,9.9579,9.8047,9.9579,40401.0],["2002-08-12",9.7702,9.9694,9.7702,9.9656,76287.0],["2002-08-13",9.9426,9.9733,9.9081,9.9426,81381.0],["2002-08-14",9.9235,9.9809,9.7625,9.9733,57302.0],["2002-08-15",9.9618,10.0192,9.9043,9.9809,51051.0],["2002-08-16",9.9809,9.9809,9.7855,9.8698,30793.0],["2002-08-19",9.8468,9.9656,9.8468,9.9656,31603.0],["2002-08-20",9.9656,9.9771,9.8123,9.8277,23153.0],["2002-08-21",9.8468,9.9733,9.8468,9.9464,18754.0],["2002-08-22",9.9235,10.0192,9.9158,9.9464,32529.0],["2002-08-23",9.9541,9.9809,9.8392,9.8851,43295.0],["2002-08-26",9.9043,9.9771,9.866,9.9311,15859.0],["2002-08-27",9.9503,10.1533,9.9503,10.1533,87285.0],["2002-08-28",10.1533,10.1533,9.9618,10.0039,49431.0],["2002-08-29",10.0155,10.2085,9.8804,10.0965,35423.0],["2002-08-30",10.1313,10.1892,9.8997,9.9962,79413.0],["2002-09-03",9.9383,10.0155,9.8958,9.9036,48852.0],["2002-09-04",9.9036,9.9615,9.8032,9.9306,68763.0],["2002-09-05",9.9306,9.9962,9.8457,9.8997,30793.0],["2002-09-06",9.919,9.9962,9.8418,9.865,25931.0],["2002-09-09",9.8804,10.0348,9.8457,10.0348,49431.0],["2002-09-10",10.0348,10.0348,9.8418,9.9692,116689.0],["2002-09-11",9.919,9.9962,9.9113,9.9113,16438.0],["2002-09-12",9.892,9.8997,9.7183,9.7222,50009.0],["2002-09-13",9.7067,9.8109,9.6952,9.8032,47463.0],["2002-09-16",9.8225,9.8341,9.6952,9.8225,59733.0],["2002-09-17",9.838,9.838,9.7955,9.8071,30909.0],["2002-09-18",9.8109,9.8109,9.618,9.618,61470.0],["2002-09-19",9.6295,9.6488,9.5717,9.5717,17943.0],["2002-09-20",9.5909,9.6218,9.5562,9.6025,51051.0],["2002-09-23",9.5717,9.5755,9.5138,9.5331,58460.0],["2002-09-24",9.5331,9.5678,9.4829,9.4829,94462.0],["2002-09-25",9.4636,9.6411,9.4636,9.6411,67605.0],["2002-09-26",9.6295,9.7453,9.618,9.7453,39475.0],["2002-09-27",9.7453,9.7839,9.6296,9.6411,32761.0],["2002-09-30",9.6102,9.6681,9.4559,9.5948,30677.0],["2002-10-01",9.6102,9.8032,9.5909,9.8032,72120.0],["2002-10-02",9.8032,9.8032,9.6102,9.6102,41443.0],["2002-10-03",9.5909,9.5909,9.371,9.4327,69458.0],["2002-10-04",9.425,9.4713,9.2861,9.2976,67026.0],["2002-10-07",9.2822,9.286,9.0313,9.0352,87285.0],["2002-10-08",9.0313,9.1703,8.9541,9.0699,114836.0],["2002-10-09",9.0738,9.0738,8.9155,8.9155,55334.0],["2002-10-10",8.8962,9.1664,8.8962,9.1471,46537.0],["2002-10-11",9.1471,9.4713,9.1471,9.3825,26278.0],["2002-10-14",9.3246,9.4559,9.3208,9.452,29867.0],["2002-10-15",9.4366,9.8225,9.4366,9.7145,71310.0],["2002-10-16",9.618,9.6604,9.4366,9.506,54061.0],["2002-10-17",9.4559,9.6102,9.4366,9.5909,50936.0],["2002-10-18",9.6102,9.6488,9.5369,9.5987,34381.0],["2002-10-21",9.5987,9.5987,9.452,9.479,41096.0],["2002-10-22",9.4752,9.4752,9.3594,9.3632,76172.0],["2002-10-23",9.3594,9.3632,9.1664,9.2706,45610.0],["2002-10-24",9.1857,9.4752,9.1857,9.2822,29751.0],["2002-10-25",9.2629,9.5138,9.2629,9.4559,90989.0],["2002-10-28",9.4752,9.5138,9.3671,9.3671,53830.0],["2002-10-29",9.371,9.371,9.0699,9.0738,151649.0],["2002-10-30",9.0352,9.2436,8.9927,9.1703,94231.0],["2002-10-31",9.1857,9.1973,9.1239,9.1857,85317.0],["2002-11-01",9.1857,9.3787,9.1394,9.3787,71541.0],["2002-11-04",9.3015,9.3825,9.2706,9.3015,48389.0],["2002-11-05",9.3015,9.3015,9.1394,9.2243,81613.0],["2002-11-06",9.2243,9.2243,9.0931,9.1471,62512.0],["2002-11-07",9.178,9.178,8.9927,8.9927,63322.0],["2002-11-08",8.985,9.0082,8.8769,8.9155,79645.0],["2002-11-11",8.9155,8.9503,8.8654,8.8692,53135.0],["2002-11-12",8.8769,8.9773,8.8654,8.8769,37276.0],["2002-11-13",8.8576,9.1355,8.8576,9.0043,42369.0],["2002-11-14",9.0313,9.1432,8.9889,8.9927,50009.0],["2002-11-15",8.9927,9.0506,8.9618,9.039,39243.0],["2002-11-18",9.0004,9.0506,8.9618,8.9811,39475.0],["2002-11-19",8.9811,8.9889,8.9232,8.9541,43295.0],["2002-11-20",8.9348,8.985,8.9194,8.9425,57650.0],["2002-11-21",8.9541,9.0699,8.9541,9.0313,66332.0],["2002-11-22",9.012,9.0545,8.9734,9.012,38202.0],["2002-11-25",9.0506,9.066,8.9348,9.0159,51283.0],["2002-11-26",8.9927,8.9927,8.8769,8.9194,34266.0],["2002-11-27",9.0478,9.3202,9.0478,9.3085,77329.0],["2002-11-29",9.3085,9.3085,9.2151,9.2424,17712.0],["2002-12-02",9.184,9.3358,9.1762,9.3008,62049.0],["2002-12-03",9.3008,9.3008,9.1451,9.1918,58692.0],["2002-12-04",9.1918,9.2618,9.1256,9.1256,43064.0],["2002-12-05",9.1295,9.184,9.1062,9.1412,29288.0],["2002-12-06",9.1373,9.3319,9.1062,9.1918,84507.0],["2002-12-09",9.1918,9.2424,9.1451,9.2035,61238.0],["2002-12-10",9.1451,9.2385,9.1451,9.2385,42485.0],["2002-12-11",9.2346,9.5304,9.2113,9.4447,78024.0],["2002-12-12",9.4953,9.5732,9.4564,9.4564,63091.0],["2002-12-13",9.4603,9.5148,9.398,9.4953,29635.0],["2002-12-16",9.5342,9.5459,9.4525,9.5342,39938.0],["2002-12-17",9.5537,9.6121,9.4953,9.5031,66100.0],["2002-12-18",9.4642,9.507,9.4175,9.4564,36581.0],["2002-12-19",9.4214,9.4953,9.4019,9.4876,59270.0],["2002-12-20",9.4953,9.6393,9.4564,9.4837,59039.0],["2002-12-23",9.4953,9.5148,9.4175,9.4953,55798.0],["2002-12-24",9.4564,9.4992,9.4175,9.4331,49431.0],["2002-12-26",9.4331,9.5187,9.4175,9.4292,25236.0],["2002-12-27",9.398,9.4525,9.3397,9.3708,45263.0],["2002-12-30",9.3786,9.4136,9.2852,9.3669,100135.0],["2002-12-31",9.3475,9.5148,9.3475,9.4564,81728.0],["2003-01-02",9.4553,9.7658,9.4553,9.7086,81144.0],["2003-01-03",9.6841,9.729,9.6024,9.6514,39249.0],["2003-01-06",9.6228,9.8843,9.5411,9.7454,103084.0],["2003-01-07",9.6841,9.7617,9.6024,9.7045,100769.0],["2003-01-08",9.7045,9.7045,9.5615,9.5901,43659.0],["2003-01-09",9.5492,9.6636,9.5492,9.6146,29216.0],["2003-01-10",9.6023,9.6432,9.5411,9.5942,55566.0],["2003-01-13",9.6228,9.6432,9.5206,9.5738,37706.0],["2003-01-14",9.5206,9.6882,9.5206,9.631,52589.0],["2003-01-15",9.5411,9.6923,9.4593,9.5819,58433.0],["2003-01-16",9.5615,9.6228,9.5084,9.5492,21058.0],["2003-01-17",9.5492,9.5983,9.537,9.586,32083.0],["2003-01-21",9.5615,9.5615,9.4185,9.4593,56669.0],["2003-01-22",9.4471,9.4798,9.2755,9.3817,46967.0],["2003-01-23",9.3858,9.6636,9.3858,9.5206,63504.0],["2003-01-24",9.5206,9.5942,9.492,9.5247,67363.0],["2003-01-27",9.4839,9.537,9.394,9.4634,76844.0],["2003-01-28",9.5002,9.5002,9.3572,9.4226,103856.0],["2003-01-29",9.4593,9.4716,9.255,9.4389,72875.0],["2003-01-30",9.443,9.5165,9.255,9.2673,58653.0],["2003-01-31",9.2755,9.3776,9.2755,9.3163,96689.0],["2003-02-03",9.3776,9.4389,9.3163,9.4307,58984.0],["2003-02-04",9.4389,9.443,9.2509,9.2509,79931.0],["2003-02-05",9.2142,9.3122,9.1937,9.2101,45423.0],["2003-02-06",9.1937,9.2673,9.1937,9.2019,45864.0],["2003-02-07",9.255,9.2673,9.1529,9.1529,32855.0],["2003-02-10",9.157,9.1937,9.1038,9.1284,60086.0],["2003-02-11",9.112,9.1651,9.0099,9.014,58543.0],["2003-02-12",8.9894,9.112,8.9894,9.0099,52038.0],["2003-02-13",8.9281,9.0712,8.9281,9.0385,53582.0],["2003-02-14",9.1325,9.1325,9.0262,9.0507,95477.0],["2003-02-18",9.0875,9.1733,9.0507,9.0793,89744.0],["2003-02-19",9.1202,9.1202,9.0303,9.0671,46636.0],["2003-02-20",9.0385,9.0712,9.0099,9.0099,41675.0],["2003-02-21",8.9935,9.1651,8.9894,9.157,110581.0],["2003-02-24",9.1856,9.1856,8.9322,8.9322,83018.0],["2003-02-25",8.9281,8.9772,8.8873,8.9486,89082.0],["2003-02-26",8.9731,8.9731,8.8464,8.8873,47959.0],["2003-02-27",8.8997,8.9862,8.8997,8.945,64276.0],["2003-02-28",8.9656,9.1016,8.945,9.0192,80042.0],["2003-03-03",9.2335,9.2335,8.945,8.9862,71001.0],["2003-03-04",8.9697,9.0522,8.9697,9.0027,75742.0],["2003-03-05",8.9862,9.1016,8.9862,9.0687,67253.0],["2003-03-06",9.0274,9.0274,8.9738,8.9738,25468.0],["2003-03-07",8.9656,9.0274,8.9656,9.0109,56448.0],["2003-03-10",8.9945,8.9945,8.7677,8.7801,103856.0],["2003-03-11",8.7842,8.8172,8.7389,8.7595,70450.0],["2003-03-12",8.7595,8.8007,8.6977,8.7348,88862.0],["2003-03-13",8.6564,8.879,8.6564,8.8625,68796.0],["2003-03-14",8.8955,8.9862,8.8296,8.8832,76293.0],["2003-03-17",8.9862,9.0687,8.8832,9.0687,72986.0],["2003-03-18",9.0687,9.0687,8.8626,8.9409,90405.0],["2003-03-19",8.9532,9.0068,8.8626,9.0068,47187.0],["2003-03-20",8.9656,9.0604,8.8832,9.0604,43218.0],["2003-03-21",9.0687,9.1058,8.9656,9.1016,112786.0],["2003-03-24",9.048,9.0563,8.9038,8.9038,64827.0],["2003-03-25",8.8626,8.9903,8.8626,8.978,46636.0],["2003-03-26",8.9986,9.0027,8.9244,8.9244,43880.0],["2003-03-27",8.9038,8.9697,8.8955,8.8997,33185.0],["2003-03-28",8.8749,8.9821,8.8749,8.9615,55897.0],["2003-03-31",8.9244,8.9367,8.8213,8.8213,71442.0],["2003-04-01",8.8708,8.9574,8.8172,8.9574,77616.0],["2003-04-02",9.0068,9.0687,8.9821,9.0274,103304.0],["2003-04-03",8.9821,9.0233,8.9244,8.945,54794.0],["2003-04-04",8.9615,8.9862,8.9615,8.9862,25468.0],["2003-04-07",9.0068,9.0522,8.9038,8.9244,84121.0],["2003-04-08",8.8625,8.9697,8.8625,8.9367,52810.0],["2003-04-09",8.9368,8.9821,8.8337,8.8832,67694.0],["2003-04-10",8.912,9.0274,8.9038,8.9862,91728.0],["2003-04-11",8.9862,9.0274,8.945,9.0068,36383.0],["2003-04-14",8.9656,9.0398,8.9244,9.0274,66701.0],["2003-04-15",8.9903,9.0893,8.9738,9.0687,85113.0],["2003-04-16",9.1099,9.1099,8.9697,8.9903,69788.0],["2003-04-17",8.9945,9.147,8.9945,9.0604,41234.0],["2003-04-21",9.0769,9.2006,9.0604,9.1305,53802.0],["2003-04-22",9.0893,9.2335,9.0893,9.1964,70560.0],["2003-04-23",9.1552,9.1923,9.1099,9.1264,53582.0],["2003-04-24",9.0439,9.0687,8.9656,8.9656,85223.0],["2003-04-25",8.9574,8.9862,8.945,8.9656,100328.0],["2003-04-28",8.9656,9.0645,8.9656,9.0274,105620.0],["2003-04-29",9.0687,9.0687,9.0068,9.0109,100107.0],["2003-04-30",9.0274,9.0481,8.9615,8.9945,53030.0],["2003-05-01",8.9656,9.0687,8.9656,9.0192,118188.0],["2003-05-02",9.048,9.1717,9.0316,9.1676,298557.0],["2003-05-05",9.1923,9.2665,9.1923,9.2624,101099.0],["2003-05-06",9.2335,9.2748,9.1923,9.2418,38698.0],["2003-05-07",9.1923,9.2871,9.1593,9.283,51377.0],["2003-05-08",9.283,9.283,9.1305,9.18,44431.0],["2003-05-09",9.1511,9.2418,9.1016,9.2047,25358.0],["2003-05-12",9.1717,9.2706,9.1511,9.2212,26350.0],["2003-05-13",9.1717,9.1923,9.0893,9.1099,40793.0],["2003-05-14",9.1305,9.3613,9.1099,9.3531,109368.0],["2003-05-15",9.3737,9.4809,9.3119,9.4726,73427.0],["2003-05-16",9.4603,9.79,9.4273,9.79,293486.0],["2003-05-19",9.687,9.687,9.5427,9.6004,117747.0],["2003-05-20",9.6004,9.6004,9.4438,9.5221,47077.0],["2003-05-21",9.5015,9.5015,9.4067,9.4232,44872.0],["2003-05-22",9.3984,9.4891,9.3572,9.485,53361.0],["2003-05-23",9.5303,9.5509,9.3984,9.419,104186.0],["2003-05-27",9.4479,9.4685,9.3201,9.4603,52148.0],["2003-05-28",9.4603,9.5592,9.4314,9.551,56117.0],["2003-05-29",9.5593,9.6008,9.314,9.4512,79490.0],["2003-05-30",9.4844,9.8627,9.4179,9.8211,149058.0],["2003-06-02",9.8294,9.9125,9.8045,9.8876,81475.0],["2003-06-03",9.9125,9.9125,9.8045,9.8211,43990.0],["2003-06-04",9.846,9.9125,9.738,9.8834,44651.0],["2003-06-05",9.8834,9.8918,9.7629,9.8918,39580.0],["2003-06-06",9.8876,9.9084,9.8086,9.8502,68465.0],["2003-06-09",9.6632,9.7213,9.5468,9.6507,55456.0],["2003-06-10",9.6091,9.6839,9.5551,9.6839,55456.0],["2003-06-11",9.713,9.8128,9.6715,9.738,68245.0],["2003-06-12",9.7047,9.7588,9.6881,9.7463,58212.0],["2003-06-13",9.7671,9.7671,9.6632,9.6881,54464.0],["2003-06-16",9.7463,9.8502,9.7047,9.8336,62843.0],["2003-06-17",9.8502,9.8502,9.7297,9.7629,32193.0],["2003-06-18",9.7255,9.8294,9.6923,9.8086,48400.0],["2003-06-19",9.8086,9.8336,9.6382,9.7089,59204.0],["2003-06-20",9.7463,9.7837,9.7006,9.7463,30760.0],["2003-06-23",9.7671,9.8086,9.5177,9.5385,39029.0],["2003-06-24",9.5177,9.5759,9.4554,9.4637,35501.0],["2003-06-25",9.4761,9.5967,9.4761,9.5842,41013.0],["2003-06-26",9.58,9.6923,9.5509,9.6424,24145.0],["2003-06-27",9.6216,9.6798,9.5593,9.6299,43769.0],["2003-06-30",9.58,9.6548,9.5551,9.5593,76955.0],["2003-07-01",9.5884,9.6008,9.4761,9.5717,49943.0],["2003-07-02",9.5509,9.6549,9.5135,9.6008,51377.0],["2003-07-03",9.5593,9.6549,9.5468,9.5676,14002.0],["2003-07-07",9.6008,9.7878,9.58,9.7878,80703.0],["2003-07-08",9.7463,9.7588,9.6424,9.7214,45092.0],["2003-07-09",9.6839,9.7421,9.6507,9.7421,36934.0],["2003-07-10",9.6839,9.7255,9.6216,9.6964,46085.0],["2003-07-11",9.7006,9.7463,9.6549,9.738,26129.0],["2003-07-14",9.6341,9.9624,9.6341,9.9583,79601.0],["2003-07-15",9.9583,9.9624,9.7338,9.8169,36713.0],["2003-07-16",9.7879,9.871,9.6424,9.871,49172.0],["2003-07-17",9.8502,9.8668,9.7297,9.792,58433.0],["2003-07-18",9.7047,9.7837,9.6632,9.7754,36272.0],["2003-07-21",9.7671,9.7754,9.6424,9.6756,23263.0],["2003-07-22",9.6549,9.6756,9.5593,9.5967,47738.0],["2003-07-23",9.58,9.6299,9.5385,9.6008,22050.0],["2003-07-24",9.6008,9.7463,9.5593,9.7297,146192.0],["2003-07-25",9.7047,9.9125,9.7047,9.8918,29437.0],["2003-07-28",9.8751,9.8751,9.5052,9.5385,53582.0],["2003-07-29",9.4969,9.7463,9.4969,9.7421,48731.0],["2003-07-30",9.7338,9.8294,9.6881,9.7837,96248.0],["2003-07-31",9.7878,9.9749,9.7255,9.925,95807.0],["2003-08-01",9.8918,9.8918,9.7047,9.7089,41785.0],["2003-08-04",9.7089,9.7255,9.6424,9.6839,32193.0],["2003-08-05",9.6424,9.8086,9.6424,9.8003,177392.0],["2003-08-06",9.7671,9.8045,9.6424,9.7047,40682.0],["2003-08-07",9.6715,9.8543,9.6008,9.8502,37816.0],["2003-08-08",9.8294,9.8294,9.6216,9.6632,53582.0],["2003-08-11",9.6424,9.792,9.6341,9.792,46856.0],["2003-08-12",9.7588,9.9375,9.7255,9.9375,32744.0],["2003-08-13",9.871,9.9541,9.7962,9.8377,17089.0],["2003-08-14",9.8294,9.8377,9.7255,9.7629,27783.0],["2003-08-15",9.7504,9.871,9.7504,9.8169,19514.0],["2003-08-18",9.7878,9.8751,9.7712,9.8585,19514.0],["2003-08-19",9.8169,9.9125,9.7463,9.8751,105509.0],["2003-08-20",9.7712,9.871,9.7214,9.871,42005.0],["2003-08-21",9.871,9.871,9.7671,9.7962,58102.0],["2003-08-22",9.7463,9.7463,9.6299,9.6465,45644.0],["2003-08-25",9.6465,9.6715,9.5509,9.6008,158760.0],["2003-08-26",9.6008,9.7255,9.5634,9.7047,68465.0],["2003-08-27",9.7255,9.7878,9.6673,9.6881,24255.0],["2003-08-28",9.6923,9.7049,9.6378,9.642,33957.0],["2003-08-29",9.642,9.8012,9.6378,9.7761,61409.0],["2003-09-02",9.7593,9.9479,9.7426,9.8683,68465.0],["2003-09-03",9.7635,9.9102,9.7635,9.8431,96359.0],["2003-09-04",9.8473,9.8641,9.8222,9.8473,72104.0],["2003-09-05",9.8473,9.906,9.8138,9.8892,100989.0],["2003-09-08",9.9353,9.9479,9.8264,9.9102,157878.0],["2003-09-09",9.8976,9.8976,9.7426,9.8138,76403.0],["2003-09-10",9.8515,9.8515,9.7049,9.7845,49392.0],["2003-09-11",9.7845,9.839,9.6672,9.7216,121275.0],["2003-09-12",9.7216,9.8348,9.7216,9.8264,63614.0],["2003-09-15",9.8264,9.839,9.7468,9.8054,55125.0],["2003-09-16",9.8264,9.8264,9.7426,9.797,52369.0],["2003-09-17",9.797,9.8054,9.6797,9.7426,44872.0],["2003-09-18",9.7091,9.7426,9.6965,9.7216,31642.0],["2003-09-19",9.7258,9.7593,9.6965,9.7384,74198.0],["2003-09-22",9.7132,9.7342,9.5791,9.6378,92720.0],["2003-09-23",9.6252,9.6378,9.5959,9.6169,46195.0],["2003-09-24",9.5917,9.6211,9.5205,9.554,108596.0],["2003-09-25",9.554,9.5959,9.5121,9.5121,47077.0],["2003-09-26",9.5079,9.5121,9.3445,9.3738,76514.0],["2003-09-29",9.4115,9.4912,9.3235,9.4492,154019.0],["2003-09-30",9.4744,9.487,9.3445,9.3654,59535.0],["2003-10-01",9.3696,9.4534,9.3654,9.4241,88531.0],["2003-10-02",9.4241,9.4702,9.3864,9.4199,55456.0],["2003-10-03",9.4199,9.4618,9.3948,9.4073,42446.0],["2003-10-06",9.4115,9.6336,9.3445,9.5959,84672.0],["2003-10-07",9.6797,9.7049,9.4912,9.6797,50164.0],["2003-10-08",9.7174,9.7174,9.4073,9.4702,41344.0],["2003-10-09",9.5121,9.6839,9.5121,9.6797,49833.0],["2003-10-10",9.6378,9.6797,9.575,9.6713,22712.0],["2003-10-13",9.6294,9.6797,9.5875,9.6713,84121.0],["2003-10-14",9.6923,9.7635,9.6169,9.7426,41454.0],["2003-10-15",9.7007,9.7593,9.6169,9.6588,30870.0],["2003-10-16",9.6588,9.7049,9.575,9.6378,40021.0],["2003-10-17",9.6169,9.6169,9.5121,9.6085,36272.0],["2003-10-20",9.6294,9.6294,9.554,9.5792,44431.0],["2003-10-21",9.5331,9.5959,9.5121,9.5959,35280.0],["2003-10-22",9.575,9.575,9.5121,9.5331,34729.0],["2003-10-23",9.5037,9.5037,9.135,9.2439,93051.0],["2003-10-24",9.2607,9.3235,9.1224,9.1559,62181.0],["2003-10-27",9.135,9.3529,9.114,9.2691,102422.0],["2003-10-28",9.3026,9.3026,9.1392,9.2397,106391.0],["2003-10-29",9.2188,9.2188,9.0931,9.1224,70119.0],["2003-10-30",9.1559,9.2523,9.0554,9.1978,61630.0],["2003-10-31",9.2523,9.3026,9.1392,9.3026,64827.0],["2003-11-03",9.2774,9.3235,9.1475,9.3026,54794.0],["2003-11-04",9.3654,9.3654,9.1601,9.3068,50825.0],["2003-11-05",9.2649,9.2649,9.0805,9.1224,94595.0],["2003-11-06",9.0386,9.1978,9.0386,9.1769,61409.0],["2003-11-07",9.1978,9.2188,9.135,9.1978,41344.0],["2003-11-10",9.1685,9.2481,9.114,9.1517,88531.0],["2003-11-11",9.1517,9.1894,9.0931,9.1559,34398.0],["2003-11-12",9.1559,9.3235,9.1559,9.3235,85554.0],["2003-11-13",9.2188,9.2313,9.135,9.1601,45864.0],["2003-11-14",9.1601,9.2858,9.1182,9.2691,55676.0],["2003-11-17",9.2607,9.2607,9.1266,9.2188,34288.0],["2003-11-18",9.1978,9.1978,9.0973,9.114,43328.0],["2003-11-19",9.1308,9.2188,9.114,9.1894,49172.0],["2003-11-20",9.1853,9.1853,9.0931,9.1224,54574.0],["2003-11-21",9.1434,9.1643,9.0931,9.1098,58763.0],["2003-11-24",9.1098,9.1936,9.1098,9.1475,71111.0],["2003-11-25",9.1056,9.1559,9.0554,9.0679,98233.0],["2003-11-26",9.0891,9.2328,9.0764,9.2286,58322.0],["2003-11-28",9.2286,9.2286,9.1694,9.1736,47959.0],["2003-12-01",9.2201,9.2201,9.0637,9.2032,89633.0],["2003-12-02",9.2032,9.2032,9.1187,9.1821,56117.0],["2003-12-03",9.2032,9.2117,9.0891,9.2032,56228.0],["2003-12-04",9.1736,9.2159,9.144,9.1821,49502.0],["2003-12-05",9.2243,9.2413,9.1652,9.1948,34729.0],["2003-12-08",9.2159,9.2708,9.1778,9.237,41785.0],["2003-12-09",9.2159,9.2793,9.1398,9.199,85003.0],["2003-12-10",9.2201,9.237,9.1736,9.1948,57992.0],["2003-12-11",9.1652,9.2751,9.1398,9.2286,74639.0],["2003-12-12",9.2708,9.2708,9.1948,9.2497,43108.0],["2003-12-15",9.2159,9.2962,9.2074,9.2413,95807.0],["2003-12-16",9.2793,9.3808,9.199,9.3596,158540.0],["2003-12-17",9.4061,9.4569,9.3427,9.3681,139136.0],["2003-12-18",9.385,9.6725,9.3639,9.6725,137372.0],["2003-12-19",9.702,9.7105,9.5964,9.6386,104297.0],["2003-12-22",9.4273,9.6175,9.4273,9.6175,62071.0],["2003-12-23",9.5879,9.7232,9.5879,9.6386,59645.0],["2003-12-24",9.6048,9.664,9.5964,9.6386,13671.0],["2003-12-26",9.6217,9.6344,9.5964,9.6344,13781.0],["2003-12-29",9.5287,9.6725,9.5076,9.6471,76734.0],["2003-12-30",9.5625,9.6809,9.5625,9.6429,56338.0],["2003-12-31",9.626,9.7232,9.6006,9.6598,78278.0],["2004-01-02",9.6634,9.8099,9.5657,9.7655,94290.0],["2004-01-05",9.6989,9.6989,9.5746,9.5879,71715.0],["2004-01-06",9.5657,9.5746,9.4769,9.5258,162435.0],["2004-01-07",9.5258,9.5346,9.4547,9.5258,80325.0],["2004-01-08",9.4814,9.5124,9.4325,9.4547,68460.0],["2004-01-09",9.4104,9.4769,9.4104,9.4592,54075.0],["2004-01-12",9.4592,9.4769,9.4325,9.4547,64365.0],["2004-01-13",9.4547,9.4592,9.397,9.4592,73500.0],["2004-01-14",9.4903,9.4903,9.4325,9.4858,42735.0],["2004-01-15",9.4725,9.5346,9.4325,9.4814,93555.0],["2004-01-16",9.4903,9.4991,9.4414,9.4414,54075.0],["2004-01-20",9.4903,9.5435,9.397,9.397,119910.0],["2004-01-21",9.366,9.4903,9.366,9.4769,73920.0],["2004-01-22",9.4769,9.4769,9.2683,9.3305,172200.0],["2004-01-23",9.3526,9.5036,9.3216,9.4903,136395.0],["2004-01-26",9.4681,9.5568,9.3882,9.5391,125055.0],["2004-01-27",9.4281,9.579,9.4281,9.5613,131040.0],["2004-01-28",9.4991,9.5524,9.4547,9.5435,194670.0],["2004-01-29",9.5435,9.5435,9.4769,9.5213,85890.0],["2004-01-30",9.4991,9.5213,9.4547,9.4903,57645.0],["2004-02-02",9.4991,9.5391,9.4725,9.5213,89670.0],["2004-02-03",9.4104,9.4991,9.3882,9.4325,103950.0],["2004-02-04",9.4769,9.4769,9.366,9.4325,125895.0],["2004-02-05",9.3882,9.4459,9.3837,9.4059,57120.0],["2004-02-06",9.3438,9.4636,9.326,9.4636,48405.0],["2004-02-09",9.0996,9.5391,9.0996,9.5346,189420.0],["2004-02-10",9.5346,9.5613,9.4858,9.5435,78330.0],["2004-02-11",9.508,9.6545,9.4592,9.6012,107310.0],["2004-02-12",9.6101,9.6545,9.5568,9.5701,77490.0],["2004-02-13",9.5435,9.6989,9.5435,9.5879,95970.0],["2004-02-17",9.6545,9.6811,9.5435,9.6012,146895.0],["2004-02-18",9.6012,9.6101,9.5435,9.579,131985.0],["2004-02-19",9.579,9.9652,9.579,9.7743,263970.0],["2004-02-20",9.6767,9.8764,9.6767,9.8542,232260.0],["2004-02-23",9.8099,9.8099,9.6678,9.7921,106470.0],["2004-02-24",9.7655,9.7877,9.6767,9.7655,123165.0],["2004-02-25",9.7433,9.9075,9.6856,9.8764,189735.0],["2004-02-26",9.8899,9.9391,9.8496,9.9122,134925.0],["2004-02-27",9.9212,10.0152,9.8496,10.0063,77595.0],["2004-03-01",10.0063,10.1182,9.9525,10.0734,82110.0],["2004-03-02",10.051,10.0734,9.9794,10.0734,108465.0],["2004-03-03",10.0734,10.0913,10.0152,10.0645,57960.0],["2004-03-04",10.0063,10.1361,10.0018,10.1361,72135.0],["2004-03-05",10.0958,10.163,10.0734,10.1495,81270.0],["2004-03-08",10.1719,10.1719,10.0555,10.1048,118545.0],["2004-03-09",10.0824,10.163,10.0734,10.1495,57330.0],["2004-03-10",10.1764,10.2391,10.163,10.2122,93765.0],["2004-03-11",10.1227,10.2659,10.1182,10.1988,148995.0],["2004-03-12",10.1988,10.2436,10.1719,10.2436,109095.0],["2004-03-15",10.2749,10.2749,10.1182,10.2167,152880.0],["2004-03-16",10.2122,10.2122,10.0734,10.163,99540.0],["2004-03-17",10.1988,10.1988,10.1048,10.163,98175.0],["2004-03-18",10.1406,10.2077,10.0958,10.1943,64890.0],["2004-03-19",10.2525,10.2525,10.0555,10.0734,165585.0],["2004-03-22",10.1182,10.1271,10.0287,10.0779,76440.0],["2004-03-23",10.0779,10.1048,10.051,10.0913,38640.0],["2004-03-24",10.0734,10.0913,10.0152,10.0734,117705.0],["2004-03-25",10.1182,10.163,9.9705,10.0555,41370.0],["2004-03-26",10.0287,10.0689,9.9884,10.0331,150465.0],["2004-03-29",10.0287,10.0734,9.9615,10.0331,68355.0],["2004-03-30",10.0331,10.0689,9.9615,9.9973,43890.0],["2004-03-31",9.9749,10.1182,9.9436,10.1182,114030.0],["2004-04-01",10.0734,10.1316,9.9928,9.9973,71610.0],["2004-04-02",9.9749,10.0376,9.9615,10.0018,93975.0],["2004-04-05",9.9839,10.06,9.9615,10.0242,107520.0],["2004-04-06",10.0018,10.0958,9.9615,10.0958,77490.0],["2004-04-07",10.0734,10.154,10.069,10.0958,77910.0],["2004-04-08",10.1406,10.1809,10.1182,10.1495,64680.0],["2004-04-12",10.0958,10.1495,10.0734,10.1182,52815.0],["2004-04-13",10.0734,10.163,10.0152,10.0152,110145.0],["2004-04-14",10.0152,10.1182,9.8943,9.8988,160545.0],["2004-04-15",9.8943,9.9973,9.8093,9.8182,77490.0],["2004-04-16",9.8406,9.9391,9.8406,9.9212,54705.0],["2004-04-19",9.9212,9.9481,9.8406,9.8585,43995.0],["2004-04-20",9.8943,9.9749,9.8227,9.8854,74340.0],["2004-04-21",9.8496,9.8943,9.8361,9.8451,25515.0],["2004-04-22",9.8227,10.0734,9.8227,10.0734,57645.0],["2004-04-23",10.0376,10.2525,10.0376,10.2346,137970.0],["2004-04-26",10.2346,10.745,10.2346,10.745,378420.0],["2004-04-27",10.745,10.933,10.7136,10.933,215880.0],["2004-04-28",10.9017,10.9017,10.7136,10.7853,127890.0],["2004-04-29",10.6778,10.7898,10.5883,10.6465,74865.0],["2004-04-30",10.6107,10.745,10.6107,10.7002,55230.0],["2004-05-03",10.5883,10.8121,10.5749,10.8121,86730.0],["2004-05-04",10.8121,10.8569,10.7092,10.7898,97650.0],["2004-05-05",10.7002,10.8927,10.6331,10.8659,82530.0],["2004-05-06",10.8659,10.8659,10.6554,10.6644,117180.0],["2004-05-07",10.5883,10.6913,10.5704,10.6017,78330.0],["2004-05-10",10.6107,10.6107,10.3823,10.4495,94185.0],["2004-05-11",10.4092,10.4808,10.3868,10.4674,84105.0],["2004-05-12",10.4495,10.5167,10.3734,10.5167,79590.0],["2004-05-13",10.4943,10.6868,10.4943,10.6823,147420.0],["2004-05-14",10.6823,10.7226,10.539,10.5883,57645.0],["2004-05-17",10.5211,10.5211,10.4182,10.4182,68145.0],["2004-05-18",10.4764,10.5838,10.4764,10.4987,29400.0],["2004-05-19",10.6107,10.6868,10.5704,10.5838,29505.0],["2004-05-20",10.5883,10.6465,10.4898,10.5301,65940.0],["2004-05-21",10.5301,10.5793,10.5256,10.539,48510.0],["2004-05-24",10.5659,10.6286,10.5435,10.6241,22365.0],["2004-05-25",10.6331,10.736,10.5435,10.7226,74340.0],["2004-05-26",10.6778,10.9017,10.6689,10.8345,88725.0],["2004-05-27",10.8977,10.9338,10.7849,10.9112,64890.0],["2004-05-28",10.9293,11.0872,10.9067,11.0692,105000.0],["2004-06-01",11.0917,11.0917,10.7804,10.839,145530.0],["2004-06-02",10.839,11.0647,10.821,10.9925,71715.0],["2004-06-03",11.0602,11.0692,10.83,10.8842,67410.0],["2004-06-04",10.8842,10.9383,10.8661,10.8797,31080.0],["2004-06-07",10.8526,10.8526,10.7262,10.7307,105735.0],["2004-06-08",10.7037,10.7172,10.654,10.6676,88935.0],["2004-06-09",10.6721,11.0556,10.6721,11.0556,192990.0],["2004-06-10",11.1008,11.1685,10.8075,10.812,134715.0],["2004-06-14",10.83,10.9699,10.8075,10.9428,118440.0],["2004-06-15",10.8526,11.0782,10.7849,11.006,176085.0],["2004-06-16",10.9564,11.0963,10.9248,11.0827,129570.0],["2004-06-17",11.0376,11.1504,10.988,11.1188,183330.0],["2004-06-18",11.1188,11.2361,11.0286,11.2181,180180.0],["2004-06-21",11.2181,11.2768,11.0556,11.191,130725.0],["2004-06-22",11.1775,11.3219,11.1639,11.3219,199605.0],["2004-06-23",11.2768,11.5836,11.2542,11.5295,162645.0],["2004-06-24",11.3038,11.5069,11.2136,11.4392,289170.0],["2004-06-25",11.2136,11.4618,11.0917,11.2632,1286040.0],["2004-06-28",11.191,11.1955,11.0241,11.1639,266490.0],["2004-06-29",11.1233,11.2767,11.0421,11.2722,178290.0],["2004-06-30",11.2361,11.2632,11.173,11.2046,85470.0],["2004-07-01",11.191,11.2091,10.9564,10.9564,160755.0],["2004-07-02",10.9428,11.1008,10.9428,11.0331,114975.0],["2004-07-06",11.0105,11.0556,10.8842,11.0376,152040.0],["2004-07-07",11.0105,11.0602,10.9293,10.9428,104790.0],["2004-07-08",10.9383,11.0105,10.83,10.83,143220.0],["2004-07-09",10.83,10.9699,10.83,10.9654,91560.0],["2004-07-12",10.9699,11.1008,10.9248,11.0421,121485.0],["2004-07-13",11.0105,11.1098,10.9654,10.9699,54705.0],["2004-07-14",10.9564,11.1143,10.9428,11.0015,99855.0],["2004-07-15",10.997,11.0331,10.9428,10.9654,89040.0],["2004-07-16",10.9654,11.0511,10.8751,10.8751,152880.0],["2004-07-19",10.9203,11.0286,10.8797,11.0241,87465.0],["2004-07-20",11.0241,11.0376,10.9428,10.9428,95130.0],["2004-07-21",10.9654,10.9925,10.645,10.645,115185.0],["2004-07-22",10.5593,10.7714,10.469,10.7307,132195.0],["2004-07-23",10.6946,10.8616,10.6495,10.7398,160965.0],["2004-07-26",10.7398,10.7623,10.6495,10.6495,134295.0],["2004-07-27",10.5367,10.7939,10.5367,10.7759,122640.0],["2004-07-28",10.7398,10.8075,10.6315,10.7217,122430.0],["2004-07-29",10.7849,10.821,10.6901,10.6946,93765.0],["2004-07-30",10.663,10.8074,10.6585,10.7398,87255.0],["2004-08-02",10.6946,10.8887,10.6089,10.8887,79275.0],["2004-08-03",10.8526,10.9293,10.7217,10.839,97440.0],["2004-08-04",10.8165,10.9789,10.7307,10.9022,114450.0],["2004-08-05",10.8751,10.8751,10.5818,10.6044,94080.0],["2004-08-06",10.4916,10.6676,10.4465,10.4465,88515.0],["2004-08-09",10.4916,10.5909,10.469,10.5412,69930.0],["2004-08-10",10.5728,10.7578,10.5457,10.7578,63000.0],["2004-08-11",10.6901,10.7217,10.4961,10.7082,94290.0],["2004-08-12",10.6495,10.6721,10.5187,10.5187,73185.0],["2004-08-13",10.5593,10.7082,10.5277,10.6495,37800.0],["2004-08-16",10.6946,10.9879,10.6946,10.9789,77175.0],["2004-08-17",11.0105,11.0105,10.7849,10.839,101325.0],["2004-08-18",10.839,11.0556,10.8075,11.0556,94185.0],["2004-08-19",10.988,11.0511,10.9293,11.015,79275.0],["2004-08-20",11.0331,11.2,10.9744,11.2,91560.0],["2004-08-23",11.1685,11.2361,10.9248,10.9293,95130.0],["2004-08-24",10.9383,11.1278,10.9383,11.1233,51135.0],["2004-08-25",11.0556,11.2768,10.9744,11.2768,85470.0],["2004-08-26",11.2361,11.2813,11.2,11.2361,79590.0],["2004-08-27",11.191,11.4166,11.1549,11.3896,119490.0],["2004-08-30",11.3441,11.3714,11.2486,11.2486,48825.0],["2004-08-31",11.135,11.3441,11.0849,11.3259,74340.0],["2004-09-01",11.2304,11.3668,11.1031,11.2532,122430.0],["2004-09-02",11.2486,11.3896,11.2168,11.3714,85050.0],["2004-09-03",11.3214,11.4214,11.185,11.1895,70035.0],["2004-09-07",11.1941,11.4578,11.1941,11.4532,85260.0],["2004-09-08",11.4305,11.5487,11.3259,11.3305,78960.0],["2004-09-09",11.3668,11.6351,11.3441,11.5487,128415.0],["2004-09-10",11.5942,11.6578,11.4532,11.5623,83790.0],["2004-09-13",11.5487,11.6624,11.3214,11.3623,138705.0],["2004-09-14",11.4123,11.5487,11.1668,11.5487,94080.0],["2004-09-15",11.5487,11.5896,11.4714,11.5351,55650.0],["2004-09-16",11.5714,11.7806,11.5714,11.726,71610.0],["2004-09-17",11.8215,11.8215,11.3668,11.4578,184485.0],["2004-09-20",11.4123,11.476,11.3396,11.4259,68145.0],["2004-09-21",11.4578,11.4941,11.4078,11.4896,77490.0],["2004-09-22",11.4578,11.4578,11.1531,11.1668,100065.0],["2004-09-23",11.1941,11.2304,11.1168,11.1168,51135.0],["2004-09-24",11.1168,11.1713,11.094,11.1259,66150.0],["2004-09-27",11.094,11.1122,10.9576,10.9576,114135.0],["2004-09-28",10.9804,11.0804,10.9349,11.0713,124110.0],["2004-09-29",11.0395,11.2304,11.0395,11.2304,108570.0],["2004-09-30",11.1622,11.4214,11.1486,11.2941,106890.0],["2004-10-01",11.2304,11.6487,11.2304,11.6487,99435.0],["2004-10-04",11.6942,11.726,11.526,11.5487,75390.0],["2004-10-05",11.4805,11.5942,11.4623,11.5487,55650.0],["2004-10-06",11.4941,11.7351,11.4941,11.726,63420.0],["2004-10-07",11.6578,11.6851,11.3668,11.3714,151725.0],["2004-10-08",11.2986,11.3896,11.2759,11.2759,120645.0],["2004-10-11",11.185,11.3168,11.1804,11.2077,96495.0],["2004-10-12",11.1531,11.3259,11.144,11.2395,97230.0],["2004-10-13",11.2986,11.3214,11.0622,11.1168,89880.0],["2004-10-14",11.1168,11.1168,10.9667,10.9667,94185.0],["2004-10-15",10.9713,11.2304,10.9713,11.1986,73605.0],["2004-10-18",11.1077,11.2077,11.0713,11.144,84735.0],["2004-10-19",11.185,11.2623,11.0258,11.0577,76545.0],["2004-10-20",11.0486,11.1349,10.9713,11.0986,53025.0],["2004-10-21",11.1622,11.2077,11.094,11.185,62895.0],["2004-10-22",11.1168,11.2077,10.9258,10.9303,82005.0],["2004-10-25",10.8894,11.1486,10.8394,11.1486,77805.0],["2004-10-26",11.1804,11.4078,11.0395,11.4078,82845.0],["2004-10-27",11.3668,11.6624,11.2986,11.6624,93450.0],["2004-10-28",11.6624,11.6806,11.4896,11.6033,71400.0],["2004-10-29",11.5714,11.6396,11.2623,11.2623,94290.0],["2004-11-01",11.2623,11.2804,11.1395,11.1986,123375.0],["2004-11-02",11.2304,11.3805,11.1395,11.144,66360.0],["2004-11-03",11.2577,11.4123,11.2168,11.2441,87150.0],["2004-11-04",11.1531,11.4532,11.1486,11.3714,101220.0],["2004-11-05",11.4123,11.4896,11.2986,11.3805,79905.0],["2004-11-08",11.3896,11.4259,11.2804,11.3168,78540.0],["2004-11-09",11.3668,11.435,11.2759,11.3532,51660.0],["2004-11-10",11.3214,11.5487,11.3214,11.5078,54915.0],["2004-11-11",11.4578,11.7124,11.435,11.6987,63105.0],["2004-11-12",11.6396,11.6624,11.5714,11.6533,54180.0],["2004-11-15",11.6624,11.7078,11.5805,11.6851,52185.0],["2004-11-16",11.6396,11.7078,11.5123,11.5123,62265.0],["2004-11-17",11.5714,11.8215,11.5487,11.626,71295.0],["2004-11-18",11.6396,11.6442,11.4805,11.5896,39795.0],["2004-11-19",11.576,11.576,11.3714,11.3714,42315.0],["2004-11-22",11.3441,11.6442,11.3214,11.6169,80325.0],["2004-11-23",11.6169,11.8215,11.6124,11.8124,76230.0],["2004-11-24",11.7851,11.8579,11.6896,11.7533,137865.0],["2004-11-26",11.7533,11.8988,11.7533,11.7897,19110.0],["2004-11-29",11.8172,12.0004,11.7485,11.9088,81900.0],["2004-11-30",11.863,11.9637,11.8172,11.8996,57435.0],["2004-12-01",11.8767,12.2569,11.8767,12.2202,103950.0],["2004-12-02",12.1836,12.2523,11.9912,12.0187,143745.0],["2004-12-03",12.0462,12.0462,11.8263,11.8859,102480.0],["2004-12-06",11.863,11.9225,11.7256,11.8675,66255.0],["2004-12-07",11.7805,11.863,11.4736,11.4736,135870.0],["2004-12-08",11.5194,11.7164,11.5194,11.6798,120015.0],["2004-12-09",11.611,11.7256,11.6065,11.6385,91140.0],["2004-12-10",11.6798,11.9042,11.6111,11.8538,80325.0],["2004-12-13",11.7897,11.9546,11.753,11.8721,121800.0],["2004-12-14",11.8492,11.9958,11.8401,11.9088,89880.0],["2004-12-15",11.7943,12.0782,11.7943,12.0782,135345.0],["2004-12-16",12.0462,12.0462,11.6889,11.7164,132510.0],["2004-12-17",11.7576,11.7805,11.5973,11.6568,147315.0],["2004-12-20",11.6569,11.8309,11.5698,11.5744,128205.0],["2004-12-21",11.5881,11.7118,11.5652,11.7118,208110.0],["2004-12-22",11.666,11.8584,11.6568,11.7759,74340.0],["2004-12-23",11.7943,11.8996,11.7439,11.8172,51240.0],["2004-12-27",11.9088,11.9088,11.634,11.7851,70035.0],["2004-12-28",11.7897,11.95,11.7851,11.8401,99330.0],["2004-12-29",11.8172,11.8675,11.7256,11.8126,57120.0],["2004-12-30",11.8172,12.0553,11.7347,11.7576,79485.0],["2004-12-31",11.8172,11.9088,11.7439,11.8446,117810.0],["2005-01-03",11.903,12.0714,11.6674,11.7443,168900.0],["2005-01-04",11.7443,11.8309,11.4077,11.4462,283200.0],["2005-01-05",11.4221,11.5375,11.2249,11.2249,156800.0],["2005-01-06",11.2442,11.5087,11.2057,11.2826,92600.0],["2005-01-07",11.374,11.374,10.97,10.97,143200.0],["2005-01-10",10.9316,11.2297,10.9316,11.0518,112500.0],["2005-01-11",10.9652,11.2057,10.8258,11.1576,118900.0],["2005-01-12",11.0855,11.1336,10.9412,11.0807,120100.0],["2005-01-13",11.0903,11.0903,10.8354,10.9364,111100.0],["2005-01-14",10.9364,11.0374,10.8209,10.9364,130700.0],["2005-01-18",10.8209,11.2009,10.7248,11.1335,113000.0],["2005-01-19",11.1335,11.1335,10.8017,10.8258,127500.0],["2005-01-20",10.7055,10.8979,10.6767,10.6959,144000.0],["2005-01-21",10.7103,10.8787,10.6526,10.7488,100500.0],["2005-01-24",10.7969,10.869,10.7007,10.7007,73500.0],["2005-01-25",10.7007,10.845,10.7007,10.7199,84800.0],["2005-01-26",10.7055,10.9364,10.7055,10.9316,59800.0],["2005-01-27",10.8209,10.9941,10.7007,10.7007,81700.0],["2005-01-28",10.7344,10.7392,10.2871,10.3352,332000.0],["2005-01-31",10.3833,10.5324,10.2775,10.4699,578000.0],["2005-02-01",10.4987,10.5757,10.417,10.5757,145000.0],["2005-02-02",10.5564,10.5612,10.2583,10.2823,202300.0],["2005-02-03",10.3015,10.3929,10.239,10.3929,107300.0],["2005-02-04",10.3929,10.5324,10.3256,10.3833,97400.0],["2005-02-07",10.3833,10.5276,10.3448,10.5131,100400.0],["2005-02-08",10.518,10.5709,10.4121,10.5709,113300.0],["2005-02-09",10.5709,10.5709,10.1909,10.2342,130800.0],["2005-02-10",10.2919,10.3689,10.2438,10.2823,78700.0],["2005-02-11",10.2486,10.2534,9.8735,10.1236,275400.0],["2005-02-14",10.0995,10.316,10.0611,10.2246,161900.0],["2005-02-15",10.2919,10.3112,10.1092,10.2534,120200.0],["2005-02-16",10.2198,10.3304,10.1957,10.2679,124700.0],["2005-02-17",10.2294,10.3641,10.0996,10.0996,123500.0],["2005-02-18",10.1717,10.2102,10.0274,10.0803,130400.0],["2005-02-22",10.0803,10.0803,9.811,9.811,129500.0],["2005-02-23",9.8976,9.9553,9.7966,9.8014,121700.0],["2005-02-24",9.7869,9.9793,9.6667,9.8735,174100.0],["2005-02-25",9.9754,10.189,9.8541,10.189,137900.0],["2005-02-28",10.189,10.189,10.0288,10.0386,161800.0],["2005-03-01",10.0968,10.1939,10.0968,10.1356,137400.0],["2005-03-02",10.0725,10.1939,10.0725,10.1065,141000.0],["2005-03-03",10.1453,10.1696,9.8784,10.1551,130500.0],["2005-03-04",10.1842,10.2376,10.1211,10.1939,212600.0],["2005-03-07",10.1939,10.1939,10.058,10.1745,184500.0],["2005-03-08",10.1745,10.1939,10.0774,10.092,139200.0],["2005-03-09",10.0725,10.1308,9.9026,9.9657,123300.0],["2005-03-10",10.0434,10.189,10.0046,10.1308,137400.0],["2005-03-11",10.1793,10.2085,10.0725,10.1308,149900.0],["2005-03-14",10.1842,10.2667,10.0968,10.2424,291500.0],["2005-03-15",10.3152,10.4123,10.1162,10.1551,200500.0],["2005-03-16",10.1696,10.2327,10.058,10.1017,107700.0],["2005-03-17",10.1454,10.1842,10.0483,10.1017,101400.0],["2005-03-18",10.1987,10.1987,9.9755,9.9803,328600.0],["2005-03-21",9.9512,9.9803,9.7424,9.8735,188700.0],["2005-03-22",9.8347,9.9463,9.6599,9.6648,162700.0],["2005-03-23",9.7036,9.8201,9.5871,9.7085,101600.0],["2005-03-24",9.7279,9.8201,9.6842,9.6842,78400.0],["2005-03-28",9.6454,9.7861,9.6114,9.6259,154300.0],["2005-03-29",9.5774,9.757,9.5774,9.689,175000.0],["2005-03-30",9.7085,9.8784,9.7085,9.8687,151500.0],["2005-03-31",9.8541,9.8735,9.7327,9.8541,184200.0],["2005-04-01",9.8492,9.9318,9.6599,9.6599,204500.0],["2005-04-04",9.6551,9.8541,9.4755,9.791,241200.0],["2005-04-05",9.8104,9.9221,9.7133,9.757,184600.0],["2005-04-06",9.7376,9.9415,9.7327,9.7958,105000.0],["2005-04-07",9.7522,9.9366,9.7327,9.8298,61300.0],["2005-04-08",9.8687,9.8687,9.524,9.592,134800.0],["2005-04-11",9.558,9.6696,9.5386,9.5725,115700.0],["2005-04-12",9.5483,9.7279,9.456,9.5143,362200.0],["2005-04-13",9.5483,9.6114,9.49,9.4949,126700.0],["2005-04-14",9.4997,9.5628,9.2764,9.2861,165100.0],["2005-04-15",9.291,9.4463,9.1017,9.3687,197000.0],["2005-04-18",9.3832,9.5483,9.2764,9.4318,187200.0],["2005-04-19",9.4658,9.592,9.359,9.4609,78100.0],["2005-04-20",9.4075,9.4415,9.1017,9.1891,138100.0],["2005-04-21",9.2716,9.4658,9.1745,9.4172,172700.0],["2005-04-22",9.4172,9.4172,9.2279,9.3881,158400.0],["2005-04-25",9.4124,9.4172,9.223,9.3007,124400.0],["2005-04-26",9.257,9.3347,9.0531,9.1017,129500.0],["2005-04-27",9.1017,9.2716,9.0774,9.1405,98800.0],["2005-04-28",9.0968,9.1939,9.0046,9.0823,183800.0],["2005-04-29",9.1065,9.2861,9.1065,9.2667,195300.0],["2005-05-02",9.2813,9.3104,9.1211,9.2522,143500.0],["2005-05-03",9.2425,9.3978,9.2376,9.3007,148900.0],["2005-05-04",9.2279,9.5386,9.2279,9.5094,125700.0],["2005-05-05",9.49,9.5677,9.3347,9.4755,110400.0],["2005-05-06",9.5628,9.5725,9.3541,9.3929,112200.0],["2005-05-09",9.359,9.558,9.2861,9.558,85000.0],["2005-05-10",9.5094,9.5094,9.3541,9.3638,100600.0],["2005-05-11",9.3444,9.5531,9.3444,9.4124,82100.0],["2005-05-12",9.3978,9.5677,9.3007,9.359,119000.0],["2005-05-13",9.3444,9.5434,9.3007,9.3104,121400.0],["2005-05-16",9.3104,9.6308,9.3104,9.5434,98900.0],["2005-05-17",9.5046,9.6599,9.4803,9.5823,119800.0],["2005-05-18",9.6308,9.9026,9.6308,9.8395,133900.0],["2005-05-19",9.8153,9.9172,9.6551,9.7764,90600.0],["2005-05-20",9.7327,9.8687,9.592,9.7716,112200.0],["2005-05-23",9.7133,9.8832,9.7133,9.7861,138700.0],["2005-05-24",9.7133,9.8444,9.7085,9.7716,75300.0],["2005-05-25",9.7133,9.7376,9.5337,9.6114,105500.0],["2005-05-26",9.6114,9.7473,9.5774,9.6551,51600.0],["2005-05-27",9.6992,9.7433,9.5669,9.6992,72800.0],["2005-05-31",9.6747,9.8756,9.5963,9.7188,136200.0],["2005-06-01",9.7188,10.0325,9.7041,9.8511,85100.0],["2005-06-02",9.8266,9.9785,9.5914,9.8609,67800.0],["2005-06-03",9.8854,10.0472,9.8021,9.8217,79800.0],["2005-06-06",9.8217,9.9883,9.7531,9.8756,89300.0],["2005-06-07",9.8707,10.0472,9.8658,9.9491,100400.0],["2005-06-08",9.9736,10.0374,9.9246,9.9344,76500.0],["2005-06-09",9.9246,10.0275,9.8266,9.9834,104500.0],["2005-06-10",10.0275,10.0472,9.9344,10.0177,78900.0],["2005-06-13",10.0128,10.0423,9.9197,10.0227,101100.0],["2005-06-14",10.0423,10.1648,9.9491,10.1648,93500.0],["2005-06-15",10.1991,10.2138,10.0668,10.1697,128100.0],["2005-06-16",10.1991,10.4392,10.1256,10.4392,105100.0],["2005-06-17",10.5373,10.6892,10.2138,10.4588,312200.0],["2005-06-20",10.4,10.5716,10.4,10.4784,99800.0],["2005-06-21",10.4882,10.6059,10.4637,10.5373,101900.0],["2005-06-22",10.5373,10.6304,10.4882,10.5814,78500.0],["2005-06-23",10.5471,10.5863,10.2922,10.2922,111900.0],["2005-06-24",10.2922,10.4,10.2187,10.2922,268900.0],["2005-06-27",10.2285,10.4049,10.1942,10.3755,88000.0],["2005-06-28",10.4294,10.65,10.3853,10.6206,125500.0],["2005-06-29",10.601,10.6206,10.4882,10.552,79400.0],["2005-06-30",10.552,10.5667,10.4343,10.4882,115800.0],["2005-07-01",10.4686,10.5961,10.4637,10.5863,71300.0],["2005-07-05",10.6598,10.7823,10.5863,10.7774,182300.0],["2005-07-06",10.7235,10.7235,10.5226,10.5226,142000.0],["2005-07-07",10.4147,10.5961,10.1697,10.5422,92700.0],["2005-07-08",10.5373,10.8509,10.4441,10.846,115800.0],["2005-07-11",10.8313,11.0274,10.8313,11.0274,130100.0],["2005-07-12",11.0029,11.1009,10.7823,10.8705,101900.0],["2005-07-13",10.9293,11.0323,10.7921,10.895,118200.0],["2005-07-14",10.9784,11.0862,10.6598,10.7431,161700.0],["2005-07-15",10.5863,10.8656,10.5863,10.8362,117200.0],["2005-07-18",10.7823,10.8558,10.6108,10.6402,94400.0],["2005-07-19",10.7039,10.9538,10.65,10.9538,81300.0],["2005-07-20",10.9048,11.1842,10.8509,11.1793,87700.0],["2005-07-21",11.1401,11.1499,10.7088,10.7823,149600.0],["2005-07-22",10.7578,11.1744,10.6745,11.1744,165600.0],["2005-07-25",11.0764,11.096,10.7823,10.8117,161700.0],["2005-07-26",10.8117,11.1744,10.8117,10.9391,111300.0],["2005-07-27",10.9146,11.0176,10.8117,10.949,85800.0],["2005-07-28",10.9489,11.1744,10.846,11.1744,80300.0],["2005-07-29",11.1254,11.2234,10.6598,10.6598,167800.0],["2005-08-01",10.7823,10.9784,10.7823,10.8901,249600.0],["2005-08-02",10.895,11.243,10.8803,11.243,102500.0],["2005-08-03",11.2185,11.2185,11.1058,11.1205,101600.0],["2005-08-04",11.096,11.1254,10.9146,10.9833,89400.0],["2005-08-05",10.944,10.9784,10.6696,10.6843,143200.0],["2005-08-08",10.7578,10.8411,10.6794,10.6941,102800.0],["2005-08-09",10.7333,10.8803,10.7088,10.7823,65700.0],["2005-08-10",10.8166,10.998,10.7039,10.8362,155100.0],["2005-08-11",10.7921,11.2283,10.6647,11.1842,156600.0],["2005-08-12",11.1793,11.1842,10.7333,10.9784,154500.0],["2005-08-15",10.9539,11.0029,10.7921,10.9588,131900.0],["2005-08-16",10.9342,10.9342,10.7284,10.7578,131400.0],["2005-08-17",10.7333,10.9735,10.6598,10.8999,129600.0],["2005-08-18",10.8215,10.8607,10.7039,10.7774,106100.0],["2005-08-19",10.7431,10.8901,10.7431,10.846,89500.0],["2005-08-22",10.8705,10.9391,10.8215,10.9048,134300.0],["2005-08-23",10.8558,10.9588,10.8313,10.9342,122100.0],["2005-08-24",10.9048,11.0764,10.846,10.8999,140800.0],["2005-08-25",10.9048,11.0421,10.8313,10.998,103900.0],["2005-08-26",10.9244,10.9244,10.7529,10.7529,157900.0],["2005-08-29",10.7284,10.9588,10.7284,10.944,151000.0],["2005-08-30",10.9243,10.9539,10.8106,10.9193,136800.0],["2005-08-31",10.9391,11.0775,10.8007,11.0775,117500.0],["2005-09-01",11.0034,11.1665,10.9638,11.0627,118900.0],["2005-09-02",11.0726,11.0726,10.865,10.9094,70400.0],["2005-09-06",10.8798,11.0528,10.865,10.9984,135300.0],["2005-09-07",10.949,11.038,10.8946,10.9737,54600.0],["2005-09-08",10.8699,10.8897,10.771,10.776,117800.0],["2005-09-09",10.8106,10.9193,10.6277,10.865,140600.0],["2005-09-12",10.944,10.9885,10.7612,10.9391,125300.0],["2005-09-13",10.9094,10.9094,10.7463,10.7661,149000.0],["2005-09-14",10.8056,10.8748,10.6919,10.7167,127900.0],["2005-09-15",10.7908,10.7908,10.603,10.6919,185800.0],["2005-09-16",10.7661,10.9539,10.7068,10.9539,368100.0],["2005-09-19",10.9292,10.9688,10.776,10.8106,68100.0],["2005-09-20",10.86,10.9391,10.6227,10.6227,126500.0],["2005-09-21",10.5783,10.6326,10.2866,10.3311,151100.0],["2005-09-22",10.3558,10.4695,10.252,10.3954,125000.0],["2005-09-23",10.4102,10.5288,10.2866,10.5041,64100.0],["2005-09-26",10.603,10.6277,10.4794,10.5783,81400.0],["2005-09-27",10.5832,10.6227,10.336,10.4893,101500.0],["2005-09-28",10.514,10.514,10.3311,10.3706,78000.0],["2005-09-29",10.4102,10.5041,10.2817,10.5041,90900.0],["2005-09-30",10.4695,10.4942,10.3855,10.4893,73900.0],["2005-10-03",10.4398,10.5189,10.3706,10.4102,108700.0],["2005-10-04",10.4596,10.4794,10.3459,10.3805,197000.0],["2005-10-05",10.3608,10.3855,10.0296,10.1334,205100.0],["2005-10-06",10.1334,10.3113,9.8912,10.1334,128200.0],["2005-10-07",10.2075,10.3064,10.1383,10.2174,120400.0],["2005-10-10",10.2471,10.2767,10.1531,10.1828,162000.0],["2005-10-11",10.2273,10.2668,9.8714,9.8714,192800.0],["2005-10-12",9.822,9.9455,9.6638,9.8318,192700.0],["2005-10-13",9.7775,9.9011,9.6391,9.8763,157100.0],["2005-10-14",9.9604,9.99,9.7528,9.9653,141900.0],["2005-10-17",9.9653,9.9653,9.7874,9.9357,282800.0],["2005-10-18",9.8615,9.9604,9.817,9.8862,253500.0],["2005-10-19",9.8615,10.3311,9.8269,10.3311,275700.0],["2005-10-20",10.2817,10.4052,10.2075,10.3064,211300.0],["2005-10-21",10.2767,10.7068,10.2767,10.6277,230000.0],["2005-10-24",10.6524,10.8452,10.6277,10.8155,137800.0],["2005-10-25",10.7661,10.8056,10.5535,10.7167,100400.0],["2005-10-26",10.6919,10.865,10.6573,10.771,79500.0],["2005-10-27",10.771,10.8254,10.6079,10.6722,154900.0],["2005-10-28",10.7463,10.8501,10.6524,10.8056,170800.0],["2005-10-31",10.8205,10.9638,10.771,10.8304,281600.0],["2005-11-01",10.7513,10.7611,10.5684,10.6524,197800.0],["2005-11-02",10.6475,10.8748,10.6425,10.8748,123000.0],["2005-11-03",10.8748,10.9243,10.7809,10.8254,155000.0],["2005-11-04",10.8254,10.944,10.776,10.8847,97100.0],["2005-11-07",10.9144,11.1072,10.9144,11.0627,120600.0],["2005-11-08",10.9885,11.0825,10.9292,11.038,86200.0],["2005-11-09",11.0726,11.2456,10.9638,11.1467,128100.0],["2005-11-10",11.1467,11.4878,11.0676,11.4186,205500.0],["2005-11-11",11.4087,11.4631,11.2604,11.3692,101000.0],["2005-11-14",11.379,11.3889,11.1418,11.2258,78600.0],["2005-11-15",11.211,11.3049,11.0231,11.033,126800.0],["2005-11-16",11.0577,11.0973,10.8452,10.9292,101800.0],["2005-11-17",10.9984,11.211,10.9688,11.1566,92500.0],["2005-11-18",11.3444,11.3593,11.1517,11.1813,147000.0],["2005-11-21",11.1665,11.3098,11.0726,11.2752,88100.0],["2005-11-22",11.2604,11.2851,11.1269,11.2209,91300.0],["2005-11-23",11.1961,11.2604,11.1368,11.1961,73100.0],["2005-11-25",11.2011,11.2011,11.0528,11.1912,32400.0],["2005-11-28",11.1714,11.2011,10.8996,10.8996,139600.0],["2005-11-29",10.9943,11.0591,10.9145,10.9544,143600.0],["2005-11-30",11.0043,11.094,10.8347,10.9195,207700.0],["2005-12-01",11.0192,11.2137,10.8946,11.1788,226600.0],["2005-12-02",11.1189,11.3433,11.0192,11.3234,199200.0],["2005-12-05",11.2586,11.3583,11.1339,11.2137,240300.0],["2005-12-06",11.2486,11.5128,11.2187,11.3184,299500.0],["2005-12-07",11.3084,11.3583,11.1538,11.2087,102200.0],["2005-12-08",11.1439,11.3284,11.0342,11.2286,143800.0],["2005-12-09",11.2635,11.3882,11.1389,11.3134,51900.0],["2005-12-12",11.4381,11.463,11.2187,11.2635,134800.0],["2005-12-13",11.2436,11.4181,11.104,11.2685,93600.0],["2005-12-14",11.2685,11.4231,11.2237,11.2885,149800.0],["2005-12-15",11.3234,11.3782,11.1738,11.2885,182000.0],["2005-12-16",11.3184,11.3633,11.1638,11.2935,485000.0],["2005-12-19",11.2635,11.2635,10.9694,11.0641,117600.0],["2005-12-20",11.0541,11.1389,10.9544,10.9893,141700.0],["2005-12-21",10.9893,11.104,10.9145,10.9694,197700.0],["2005-12-22",10.9943,11.0691,10.9195,11.0392,126100.0],["2005-12-23",11.0442,11.1738,11.0093,11.0342,65900.0],["2005-12-27",11.0591,11.1688,10.9494,10.9793,137900.0],["2005-12-28",11.0442,11.0641,10.9694,10.9943,76500.0],["2005-12-29",10.9843,11.0342,10.9345,10.9444,108200.0],["2005-12-30",10.8547,10.8996,10.7899,10.7899,190700.0],["2006-01-03",10.8347,10.8547,10.5805,10.8397,221400.0],["2006-01-04",10.8198,10.9694,10.8198,10.8846,94800.0],["2006-01-05",10.8647,10.9694,10.8098,10.8696,185800.0],["2006-01-06",11.1788,11.1788,10.7201,10.8996,159500.0],["2006-01-09",10.8996,10.9594,10.8198,10.9195,83300.0],["2006-01-10",10.8447,10.9444,10.75,10.9195,101000.0],["2006-01-11",10.8647,10.8846,10.6702,10.8248,141800.0],["2006-01-12",10.7699,10.8397,10.75,10.7949,124300.0],["2006-01-13",10.7699,10.8796,10.745,10.8198,105200.0],["2006-01-17",10.7201,10.7699,10.6752,10.735,232200.0],["2006-01-18",10.6702,10.8098,10.5904,10.7101,114100.0],["2006-01-19",10.6901,10.8098,10.5954,10.735,107100.0],["2006-01-20",10.7699,10.7799,10.6004,10.6802,159200.0],["2006-01-23",10.73,10.7649,10.6901,10.7151,86500.0],["2006-01-24",10.7151,10.8996,10.7151,10.8148,124600.0],["2006-01-25",10.7899,10.8497,10.7201,10.8298,209300.0],["2006-01-26",10.8298,10.8696,10.7998,10.8547,131300.0],["2006-01-27",10.8347,10.9394,10.7749,10.9195,174200.0],["2006-01-30",10.8696,10.9195,10.6752,10.75,134600.0],["2006-01-31",10.5007,10.5256,10.3611,10.4359,225300.0],["2006-02-01",10.401,10.5057,10.371,10.4159,182200.0],["2006-02-02",10.371,10.4408,10.0868,10.2414,284300.0],["2006-02-03",10.1915,10.2713,10.022,10.1666,201900.0],["2006-02-06",10.1467,10.386,10.1467,10.3661,182900.0],["2006-02-07",10.3162,10.4309,10.2514,10.3661,150800.0],["2006-02-08",10.376,10.396,10.2314,10.396,159100.0],["2006-02-09",10.381,10.4209,10.2514,10.2514,214200.0],["2006-02-10",10.2215,10.366,10.1467,10.2813,135700.0],["2006-02-13",10.2863,10.381,10.2464,10.2913,244100.0],["2006-02-14",10.3361,10.5555,10.2264,10.4907,238800.0],["2006-02-15",10.5106,10.6702,10.4658,10.6602,173900.0],["2006-02-16",10.6602,10.7849,10.6453,10.745,218100.0],["2006-02-17",10.7699,10.7849,10.7051,10.735,160700.0],["2006-02-21",10.755,10.755,10.5057,10.5854,208700.0],["2006-02-22",10.6004,10.9295,10.6004,10.8198,171300.0],["2006-02-23",10.75,10.8796,10.6702,10.7599,148400.0],["2006-02-24",10.7101,10.8447,10.6203,10.7949,83700.0],["2006-02-27",10.82,11.0516,10.82,10.956,114800.0],["2006-02-28",10.8855,10.9409,10.6539,10.6992,147500.0],["2006-03-01",10.674,10.8351,10.5532,10.8251,108200.0],["2006-03-02",10.7395,10.8251,10.533,10.5683,183100.0],["2006-03-03",10.4978,10.6539,10.4273,10.4877,220500.0],["2006-03-06",10.4575,10.4575,10.2712,10.3417,226000.0],["2006-03-07",10.3316,10.3316,10.1856,10.2712,275200.0],["2006-03-08",10.246,10.3115,10.1957,10.236,187300.0],["2006-03-09",10.236,10.3669,10.1453,10.1605,144400.0],["2006-03-10",10.1856,10.3417,10.1,10.3417,118800.0],["2006-03-13",10.3216,10.4877,10.3216,10.3618,159400.0],["2006-03-14",10.3618,10.5381,10.2964,10.5381,112600.0],["2006-03-15",10.5733,10.5834,10.4323,10.5733,104700.0],["2006-03-16",10.6136,10.6186,10.5028,10.5783,129600.0],["2006-03-17",10.6488,10.7495,10.5985,10.7294,622800.0],["2006-03-20",10.7244,10.7797,10.6589,10.7646,203200.0],["2006-03-21",10.6992,10.7797,10.5431,10.5733,328300.0],["2006-03-22",10.5481,10.7445,10.523,10.7143,101500.0],["2006-03-23",10.6639,10.7294,10.6086,10.7042,128500.0],["2006-03-24",10.6992,10.7596,10.6237,10.7093,125400.0],["2006-03-27",10.6589,10.7294,10.5784,10.7244,60300.0],["2006-03-28",10.6992,10.7294,10.5733,10.6136,95800.0],["2006-03-29",10.5935,10.81,10.5632,10.81,155800.0],["2006-03-30",10.8049,10.81,10.6388,10.6891,139600.0],["2006-03-31",10.7244,10.8956,10.669,10.8956,148900.0],["2006-04-03",10.8502,10.8754,10.669,10.6992,218000.0],["2006-04-04",10.669,10.7999,10.6035,10.669,104200.0],["2006-04-05",10.6136,10.7193,10.5481,10.6639,105500.0],["2006-04-06",10.6438,10.7093,10.528,10.6589,71200.0],["2006-04-07",10.7193,10.7596,10.382,10.4122,136600.0],["2006-04-10",10.4021,10.5381,10.3719,10.4072,142900.0],["2006-04-11",10.4021,10.4726,10.1907,10.2108,143500.0],["2006-04-12",9.9591,10.3568,9.9591,10.3467,142800.0],["2006-04-13",10.2813,10.4777,10.246,10.4374,60100.0],["2006-04-17",10.4122,10.4827,10.2813,10.3417,190300.0],["2006-04-18",10.3719,10.7042,10.3417,10.6791,226300.0],["2006-04-19",10.7042,10.7646,10.5784,10.7646,150600.0],["2006-04-20",10.7244,10.7244,10.4726,10.6136,108600.0],["2006-04-21",10.7747,10.7747,10.3367,10.387,278800.0],["2006-04-24",10.3669,10.377,10.1101,10.1353,311800.0],["2006-04-25",10.1302,10.1957,9.9943,10.1957,259200.0],["2006-04-26",10.1705,10.3467,10.1504,10.2712,162200.0],["2006-04-27",10.2108,10.4726,10.095,10.2763,176900.0],["2006-04-28",10.1051,10.4273,10.0245,10.3921,193800.0],["2006-05-01",10.382,10.4223,10.1101,10.1151,189900.0],["2006-05-02",10.1504,10.2712,10.0698,10.2712,128100.0],["2006-05-03",10.2108,10.2964,10.1302,10.2662,124500.0],["2006-05-04",10.246,10.3719,10.2007,10.2612,68800.0],["2006-05-05",10.246,10.4978,10.246,10.3467,114400.0],["2006-05-08",10.3367,10.3719,10.2511,10.2863,66800.0],["2006-05-09",10.2611,10.3367,10.1907,10.2309,85300.0],["2006-05-10",10.2511,10.2611,10.1403,10.2309,155600.0],["2006-05-11",10.2108,10.2108,9.9188,9.949,223600.0],["2006-05-12",9.6972,10.0044,9.6972,9.8181,182600.0],["2006-05-15",9.8181,9.9339,9.7275,9.8533,217600.0],["2006-05-16",9.8684,9.9389,9.8231,9.8382,112700.0],["2006-05-17",9.7426,9.8332,9.6419,9.7979,150300.0],["2006-05-18",9.7677,9.8533,9.6268,9.6419,111300.0],["2006-05-19",9.5764,9.9238,9.5663,9.7879,161200.0],["2006-05-22",9.7375,9.954,9.6268,9.803,124200.0],["2006-05-23",9.8785,9.954,9.5865,9.5865,141700.0],["2006-05-24",9.5865,9.803,9.5109,9.7274,227900.0],["2006-05-25",9.8181,9.9188,9.7275,9.8634,134900.0],["2006-05-26",9.9238,9.9943,9.7728,9.8634,102600.0],["2006-05-30",9.8532,9.8532,9.5326,9.5631,174300.0],["2006-05-31",9.6191,9.7616,9.5682,9.7616,352500.0],["2006-06-01",9.7769,10.0212,9.7616,10.011,226500.0],["2006-06-02",9.9957,10.0822,9.9296,10.0364,120600.0],["2006-06-05",9.9805,10.0313,9.5784,9.5886,276700.0],["2006-06-06",9.5987,9.6802,9.497,9.6293,221600.0],["2006-06-07",9.6598,9.9092,9.5682,9.7718,198500.0],["2006-06-08",9.6954,9.9499,9.5173,9.8888,335900.0],["2006-06-09",9.9143,9.9245,9.7565,9.8074,102400.0],["2006-06-12",10.0364,10.1128,9.787,9.9194,403500.0],["2006-06-13",9.8787,10.0975,9.7718,9.8379,251100.0],["2006-06-14",9.8583,10.0313,9.8125,9.9855,355400.0],["2006-06-15",10.0771,10.4283,9.9906,10.3673,258400.0],["2006-06-16",10.3214,10.3673,10.1331,10.1688,998000.0],["2006-06-19",10.1789,10.2655,10.0314,10.067,267800.0],["2006-06-20",10.0466,10.0772,9.8888,9.9346,298800.0],["2006-06-21",9.9092,10.0568,9.8787,9.9499,167300.0],["2006-06-22",9.9448,10.0161,9.8176,9.8583,368400.0],["2006-06-23",9.8634,9.899,9.7209,9.7769,212500.0],["2006-06-26",9.8583,10.0517,9.8532,10.0161,219800.0],["2006-06-27",10.067,10.1637,9.8023,9.8176,214000.0],["2006-06-28",9.8736,9.9346,9.6242,9.7718,295500.0],["2006-06-29",9.8125,10.1331,9.7209,10.1331,253400.0],["2006-06-30",10.1433,10.1789,9.9448,10.1637,510900.0],["2006-07-03",10.0924,10.0924,9.9855,10.067,121500.0],["2006-07-05",9.9448,9.9703,9.8176,9.8583,228800.0],["2006-07-06",9.9041,10.0059,9.8888,10.0059,219800.0],["2006-07-07",9.9499,10.0619,9.8532,9.8532,199300.0],["2006-07-10",9.8888,9.9754,9.8583,9.9296,133300.0],["2006-07-11",9.8634,10.0263,9.8023,10.011,166400.0],["2006-07-12",9.9754,10.0161,9.6904,9.7158,173600.0],["2006-07-13",9.6751,9.7362,9.497,9.5173,208400.0],["2006-07-14",9.502,9.6496,9.4664,9.5326,166900.0],["2006-07-17",9.5326,9.6496,9.502,9.5835,133300.0],["2006-07-18",9.6445,9.7616,9.5122,9.7463,166600.0],["2006-07-19",9.7107,10.0517,9.7107,10.0364,220300.0],["2006-07-20",10.0568,10.0822,9.7056,9.7463,203200.0],["2006-07-21",9.6853,9.7311,9.5224,9.6395,243700.0],["2006-07-24",9.7311,9.9194,9.6903,9.9194,169700.0],["2006-07-25",9.9194,10.0517,9.7972,9.9346,172300.0],["2006-07-26",9.843,10.0313,9.7463,9.8939,140500.0],["2006-07-27",10.0212,10.0873,9.8532,9.9448,218200.0],["2006-07-28",9.9346,10.0517,9.7921,9.9194,383600.0],["2006-07-31",9.8685,9.8685,9.5682,9.7107,427900.0],["2006-08-01",9.6802,9.7158,9.497,9.5377,243300.0],["2006-08-02",9.5937,9.6496,9.4868,9.5835,190000.0],["2006-08-03",9.5173,9.8074,9.4511,9.7972,276000.0],["2006-08-04",9.9143,9.9601,9.5631,9.7107,191400.0],["2006-08-07",9.6344,9.7005,9.5478,9.6649,135500.0],["2006-08-08",9.7005,9.8023,9.5173,9.5173,191800.0],["2006-08-09",9.6242,9.6598,9.3646,9.3799,153200.0],["2006-08-10",9.3137,9.5428,9.3036,9.4562,137900.0],["2006-08-11",9.4104,9.4868,9.3392,9.4308,151300.0],["2006-08-14",9.4613,9.5428,9.3697,9.3901,137000.0],["2006-08-15",9.5173,9.6293,9.4664,9.614,161500.0],["2006-08-16",9.6445,9.7209,9.614,9.6649,193400.0],["2006-08-17",9.6445,9.7718,9.5835,9.726,177100.0],["2006-08-18",9.7921,9.8125,9.6547,9.6904,163300.0],["2006-08-21",9.6344,9.6598,9.4919,9.5377,141600.0],["2006-08-22",9.497,9.6038,9.4919,9.5886,110400.0],["2006-08-23",9.6089,9.6395,9.4919,9.5529,288600.0],["2006-08-24",9.5631,9.6445,9.4715,9.558,190100.0],["2006-08-25",9.5071,9.5987,9.4766,9.5377,102000.0],["2006-08-28",9.5886,9.6395,9.4919,9.5428,663200.0],["2006-08-29",9.5784,9.5987,9.4511,9.5682,599000.0],["2006-08-30",9.6506,9.6763,9.5631,9.6197,200200.0],["2006-08-31",9.6506,9.7381,9.63,9.63,188200.0],["2006-09-01",9.6557,9.6763,9.5682,9.6042,121800.0],["2006-09-05",9.5991,9.6969,9.5888,9.6711,122000.0],["2006-09-06",9.5991,9.6814,9.5888,9.6042,178100.0],["2006-09-07",9.5322,9.6814,9.4961,9.5013,140300.0],["2006-09-08",9.5013,9.5064,9.4241,9.4601,100700.0],["2006-09-11",9.4498,9.6145,9.4447,9.5888,176400.0],["2006-09-12",9.6351,9.7998,9.5682,9.7741,229300.0],["2006-09-13",9.7638,9.8513,9.7175,9.8204,167700.0],["2006-09-14",9.8153,9.8513,9.7535,9.8307,93600.0],["2006-09-15",9.9028,9.9491,9.8358,9.8873,419200.0],["2006-09-18",9.877,9.9748,9.7535,9.8925,201600.0],["2006-09-19",9.8667,9.8873,9.6814,9.841,166800.0],["2006-09-20",9.841,10.0623,9.841,10.0211,191000.0],["2006-09-21",10.0314,10.0417,9.7792,9.805,139900.0],["2006-09-22",9.7792,9.8564,9.6197,9.6763,156400.0],["2006-09-25",9.6917,9.8616,9.6711,9.805,206600.0],["2006-09-26",9.8307,9.9336,9.7895,9.8976,134300.0],["2006-09-27",9.841,10.0057,9.841,10.0057,156900.0],["2006-09-28",10.0057,10.088,9.9388,10.0778,186700.0],["2006-09-29",10.0623,10.0932,9.8101,9.8307,192500.0],["2006-10-02",9.8101,9.9079,9.6711,9.6866,187500.0],["2006-10-03",9.6711,9.805,9.5939,9.7175,89600.0],["2006-10-04",9.702,9.9285,9.6506,9.8925,142500.0],["2006-10-05",9.8564,10.0108,9.8564,10.0108,107800.0],["2006-10-06",9.9594,10.0108,9.6917,9.7689,277900.0],["2006-10-09",9.7535,9.7947,9.5939,9.7895,214900.0],["2006-10-10",9.8822,9.8822,9.6197,9.7432,191900.0],["2006-10-11",9.6969,9.6969,9.5425,9.6351,141800.0],["2006-10-12",9.6814,9.8667,9.6814,9.8667,116100.0],["2006-10-13",9.8925,9.9388,9.8153,9.9079,121400.0],["2006-10-16",9.9439,10.0057,9.8616,9.9182,135200.0],["2006-10-17",9.841,9.9079,9.7792,9.8822,96400.0],["2006-10-18",9.9491,10.0005,9.7998,9.8976,208500.0],["2006-10-19",9.8925,9.9697,9.8101,9.9182,140100.0],["2006-10-20",9.9697,9.9697,9.7381,9.7741,178100.0],["2006-10-23",9.7432,9.8461,9.6814,9.7895,184400.0],["2006-10-24",9.7741,9.7895,9.6814,9.7586,183100.0],["2006-10-25",9.7329,9.8616,9.6403,9.7586,104100.0],["2006-10-26",9.805,9.8822,9.6711,9.8822,151200.0],["2006-10-27",9.841,9.9336,9.6969,9.7175,134500.0],["2006-10-30",9.6763,9.913,9.6711,9.913,207100.0],["2006-10-31",9.9131,9.9336,9.6917,9.7689,362500.0],["2006-11-01",9.7895,9.8256,9.4035,9.4138,267900.0],["2006-11-02",9.4189,9.5013,9.3932,9.4035,259000.0],["2006-11-03",9.4447,9.5631,9.3726,9.4189,184300.0],["2006-11-06",9.5322,9.5888,9.4807,9.5682,190100.0],["2006-11-07",9.5476,9.6351,9.4653,9.5219,163900.0],["2006-11-08",9.4601,9.7072,9.4601,9.6454,171900.0],["2006-11-09",9.6814,9.6814,9.4138,9.4807,108900.0],["2006-11-10",9.4807,9.6711,9.4807,9.6711,236600.0],["2006-11-13",9.6506,9.7586,9.6506,9.7175,129600.0],["2006-11-14",9.7072,9.841,9.5476,9.841,251800.0],["2006-11-15",9.8564,9.9491,9.8358,9.9491,220200.0],["2006-11-16",9.9748,10.0006,9.877,9.9903,190000.0],["2006-11-17",9.9903,9.9903,9.8667,9.9491,180200.0],["2006-11-20",9.9336,10.052,9.8564,9.9542,195400.0],["2006-11-21",9.9748,10.0057,9.8719,9.913,107600.0],["2006-11-22",9.9131,9.9439,9.841,9.8873,83500.0],["2006-11-24",9.8204,9.8873,9.7844,9.8719,33100.0],["2006-11-27",9.8204,9.8307,9.5991,9.6197,235900.0],["2006-11-28",9.6197,9.6763,9.5734,9.6403,132500.0],["2006-11-29",9.7704,9.8016,9.6611,9.7392,147900.0],["2006-11-30",9.6975,9.7756,9.6507,9.7756,286000.0],["2006-12-01",9.7287,9.7287,9.557,9.6819,303800.0],["2006-12-04",9.7183,9.8901,9.6819,9.8901,175900.0],["2006-12-05",9.9057,9.9786,9.8485,9.8953,115900.0],["2006-12-06",9.8381,9.8485,9.76,9.8277,194900.0],["2006-12-07",9.8225,9.8641,9.7079,9.7131,115600.0],["2006-12-08",9.6871,9.7756,9.583,9.76,159600.0],["2006-12-11",9.7652,9.812,9.734,9.7964,86800.0],["2006-12-12",9.786,9.8745,9.7392,9.8381,205000.0],["2006-12-13",9.8745,9.9057,9.8224,9.8693,122700.0],["2006-12-14",9.8953,9.9838,9.8641,9.9005,131700.0],["2006-12-15",9.9161,9.9838,9.9005,9.9786,288500.0],["2006-12-18",9.9526,10.0046,9.8589,9.8849,206900.0],["2006-12-19",9.8381,9.9161,9.7392,9.8381,159700.0],["2006-12-20",9.8225,9.9474,9.812,9.8849,116300.0],["2006-12-21",9.7964,9.8901,9.786,9.8433,131300.0],["2006-12-22",9.8381,9.8589,9.7392,9.7808,124100.0],["2006-12-26",9.76,9.9318,9.76,9.9318,130500.0],["2006-12-27",9.9734,10.1139,9.937,10.0463,142500.0],["2006-12-28",10.0202,10.14,10.0046,10.0723,143600.0],["2006-12-29",10.0515,10.0723,9.8068,9.8485,176600.0],["2007-01-03",9.8589,9.9526,9.8016,9.9318,273600.0],["2007-01-04",9.8901,9.9786,9.786,9.9578,146100.0],["2007-01-05",9.8953,9.9005,9.6455,9.6611,166300.0],["2007-01-08",9.6819,9.7808,9.5362,9.7496,157900.0],["2007-01-09",9.7392,9.7548,9.5362,9.7027,178400.0],["2007-01-10",9.6351,9.7183,9.5778,9.6663,150500.0],["2007-01-11",9.6611,9.8224,9.6246,9.8068,135000.0],["2007-01-12",9.7912,9.8433,9.76,9.8277,147600.0],["2007-01-16",9.8381,9.8641,9.6975,9.786,316300.0],["2007-01-17",9.734,9.812,9.6819,9.6871,384300.0],["2007-01-18",9.6975,9.7288,9.5778,9.5986,185100.0],["2007-01-19",9.5726,9.7288,9.531,9.7131,161700.0],["2007-01-22",9.7027,9.7027,9.5778,9.6246,200100.0],["2007-01-23",9.609,9.7548,9.5882,9.7183,204200.0],["2007-01-24",9.7079,9.7964,9.6663,9.7964,127600.0],["2007-01-25",9.786,9.7912,9.5674,9.5934,155800.0],["2007-01-26",9.6507,9.76,9.6038,9.76,165800.0],["2007-01-29",9.6819,9.8068,9.5778,9.7496,297300.0],["2007-01-30",9.786,9.786,9.6507,9.76,304700.0],["2007-01-31",9.7183,9.8016,9.6507,9.7548,306600.0],["2007-02-01",9.7652,9.8016,9.6819,9.6975,279700.0],["2007-02-02",9.734,9.8277,9.6975,9.7964,202800.0],["2007-02-05",9.7808,9.9214,9.6975,9.8849,597600.0],["2007-02-06",9.8641,9.8641,9.76,9.7912,220200.0],["2007-02-07",9.812,9.8901,9.76,9.8797,198900.0],["2007-02-08",9.8485,9.8641,9.812,9.8277,141400.0],["2007-02-09",9.8433,9.9057,9.734,9.7444,162700.0],["2007-02-12",9.7756,9.8537,9.7496,9.8433,210600.0],["2007-02-13",9.8641,9.9318,9.8641,9.9213,245300.0],["2007-02-14",9.8901,9.9214,9.8693,9.8849,177000.0],["2007-02-15",9.8849,9.9005,9.8381,9.8693,206500.0],["2007-02-16",9.8641,9.9109,9.786,9.8641,252300.0],["2007-02-20",9.8381,10.0567,9.8277,10.0307,276800.0],["2007-02-21",9.989,10.1244,9.9526,10.1087,329300.0],["2007-02-22",10.0983,10.1035,10.0203,10.0879,270300.0],["2007-02-23",10.0671,10.0671,9.9682,9.9942,192900.0],["2007-02-26",10.015,10.015,9.8485,9.937,193900.0],["2007-02-27",9.463,9.9159,9.463,9.6895,505900.0],["2007-02-28",9.6895,9.7527,9.5367,9.6052,350900.0],["2007-03-01",9.4999,9.7632,9.4788,9.6789,386800.0],["2007-03-02",9.5841,9.6895,9.5473,9.5578,340400.0],["2007-03-05",9.4788,9.5841,9.3524,9.363,333300.0],["2007-03-06",9.4683,9.5947,9.4156,9.5473,267100.0],["2007-03-07",9.5367,9.5473,9.442,9.4525,248200.0],["2007-03-08",9.5157,9.5789,9.3788,9.4683,232900.0],["2007-03-09",9.521,9.5473,9.4051,9.4788,177900.0],["2007-03-12",9.4894,9.5525,9.4472,9.5104,256200.0],["2007-03-13",9.4314,9.463,9.126,9.1576,345700.0],["2007-03-14",9.1418,9.2787,9.047,9.2682,236500.0],["2007-03-15",9.2998,9.4156,9.2892,9.4104,371200.0],["2007-03-16",9.4314,9.4841,9.3472,9.3998,668000.0],["2007-03-19",9.442,9.542,9.4367,9.5051,335000.0],["2007-03-20",9.4736,9.5683,9.4367,9.5525,192200.0],["2007-03-21",9.5473,9.7632,9.4788,9.7579,320000.0],["2007-03-22",9.8,9.8,9.6157,9.6421,205400.0],["2007-03-23",9.6368,9.7053,9.621,9.6526,89100.0],["2007-03-26",9.6263,9.6526,9.5473,9.6315,155000.0],["2007-03-27",9.6105,9.621,9.5367,9.5999,241400.0],["2007-03-28",9.5367,9.5841,9.4525,9.4841,605900.0],["2007-03-29",9.5578,9.5736,9.4525,9.5683,225800.0],["2007-03-30",9.5841,9.6052,9.463,9.5736,337800.0],["2007-04-02",9.5736,9.5947,9.4051,9.4788,316500.0],["2007-04-03",9.5052,9.6631,9.4841,9.6157,305600.0],["2007-04-04",9.5841,9.6368,9.5051,9.5209,175800.0],["2007-04-05",9.5157,9.521,9.4683,9.4999,126700.0],["2007-04-09",9.4946,9.5052,9.3682,9.4841,174800.0],["2007-04-10",9.4736,9.542,9.4683,9.5157,171500.0],["2007-04-11",9.5367,9.5578,9.3998,9.4578,233200.0],["2007-04-12",9.4525,9.5262,9.3998,9.5262,295900.0],["2007-04-13",9.5157,9.5947,9.4736,9.5894,577300.0],["2007-04-16",9.6105,9.8369,9.5999,9.8369,266500.0],["2007-04-17",9.8211,9.858,9.7053,9.7632,234500.0],["2007-04-18",9.7053,9.7421,9.6895,9.6947,238600.0],["2007-04-19",9.6157,9.6473,9.5578,9.621,278300.0],["2007-04-20",9.8738,9.8896,9.6421,9.7158,322900.0],["2007-04-23",9.7158,9.7527,9.6473,9.6631,296400.0],["2007-04-24",9.6631,9.6947,9.5841,9.6421,314200.0],["2007-04-25",9.7053,9.7527,9.6631,9.7316,216900.0],["2007-04-26",9.7053,9.7053,9.5894,9.6684,192400.0],["2007-04-27",9.6368,9.6631,9.5683,9.6157,201000.0],["2007-04-30",9.5736,9.5894,9.3998,9.4156,347400.0],["2007-05-01",9.442,9.4894,9.2682,9.4367,522600.0],["2007-05-02",9.4262,9.5947,9.3577,9.5736,316900.0],["2007-05-03",9.5578,9.6421,9.5157,9.6105,311300.0],["2007-05-04",9.6631,9.6895,9.5683,9.6895,272300.0],["2007-05-07",9.6737,9.7105,9.5841,9.6052,218600.0],["2007-05-08",9.542,9.5841,9.4683,9.5736,353900.0],["2007-05-09",9.5052,9.621,9.463,9.5683,304200.0],["2007-05-10",9.4894,9.5578,9.3366,9.3893,507000.0],["2007-05-11",9.4472,9.4893,9.3998,9.4893,327600.0],["2007-05-14",9.4683,9.4999,9.3682,9.3735,415000.0],["2007-05-15",9.3735,9.4578,9.2735,9.2892,423800.0],["2007-05-16",9.3261,9.384,9.2682,9.363,250800.0],["2007-05-17",9.3524,9.3682,9.2103,9.2261,394200.0],["2007-05-18",9.2261,9.2734,9.2103,9.2682,254900.0],["2007-05-21",9.2313,9.4051,9.2313,9.3472,240900.0],["2007-05-22",9.3472,9.4156,9.3208,9.3735,259700.0],["2007-05-23",9.4051,9.463,9.3524,9.4156,448600.0],["2007-05-24",9.3998,9.4367,9.3208,9.3419,428000.0],["2007-05-25",9.363,9.3893,9.305,9.384,368800.0],["2007-05-29",9.4314,9.4525,9.384,9.4472,380000.0],["2007-05-30",9.4686,9.5698,9.4419,9.5698,549200.0],["2007-05-31",9.5592,9.6072,9.4845,9.5165,457000.0],["2007-06-01",9.5219,9.6498,9.5219,9.5912,619000.0],["2007-06-04",9.5379,9.5752,9.5059,9.5485,249100.0],["2007-06-05",9.5059,9.5059,9.3619,9.3886,441200.0],["2007-06-06",9.3406,9.3619,9.2926,9.3459,256500.0],["2007-06-07",9.3033,9.3353,9.17,9.202,477300.0],["2007-06-08",9.1753,9.3086,9.1753,9.2873,241300.0],["2007-06-11",9.2606,9.2926,9.1487,9.2553,279600.0],["2007-06-12",9.218,9.25,9.09,9.1007,281800.0],["2007-06-13",9.1327,9.2446,9.09,9.2286,450000.0],["2007-06-14",9.2446,9.2873,9.1913,9.2233,267200.0],["2007-06-15",9.4152,9.4366,9.3139,9.3673,497900.0],["2007-06-18",9.3726,9.4632,9.3193,9.3939,378700.0],["2007-06-19",9.3459,9.4472,9.3246,9.4259,309200.0],["2007-06-20",9.4686,9.4792,9.2126,9.234,259300.0],["2007-06-21",9.2073,9.2873,9.1273,9.2073,331900.0],["2007-06-22",9.1913,9.1913,9.0687,9.122,595000.0],["2007-06-25",9.0954,9.122,8.9354,8.9727,665500.0],["2007-06-26",8.9887,9.0367,8.8501,8.8874,1056400.0],["2007-06-27",8.8448,9.0527,8.8448,9.0527,558600.0],["2007-06-28",9.0314,9.122,8.9514,9.0474,325700.0],["2007-06-29",9.0847,9.1007,8.8501,8.8554,530800.0],["2007-07-02",8.8928,8.9301,8.8394,8.8981,319800.0],["2007-07-03",8.9247,8.9354,8.8448,8.9087,110200.0],["2007-07-05",8.9194,8.9247,8.8288,8.8768,226000.0],["2007-07-06",8.8714,8.8714,8.7701,8.8288,173700.0],["2007-07-09",8.8554,8.9248,8.7701,8.7808,378700.0],["2007-07-10",8.7115,8.7168,8.5249,8.5249,448900.0],["2007-07-11",8.5249,8.5729,8.4396,8.5409,345200.0],["2007-07-12",8.5835,8.6902,8.5675,8.6902,178300.0],["2007-07-13",8.6848,8.6848,8.5356,8.6102,246600.0],["2007-07-16",8.5835,8.6155,8.4876,8.5249,316100.0],["2007-07-17",8.5569,8.6049,8.5089,8.5142,201800.0],["2007-07-18",8.5036,8.5036,8.2103,8.333,491800.0],["2007-07-19",8.3863,8.5036,8.285,8.3223,331200.0],["2007-07-20",8.3063,8.3223,8.0451,8.109,507400.0],["2007-07-23",8.157,8.1997,8.0717,8.0824,305200.0],["2007-07-24",8.0451,8.1037,7.7625,7.8052,668200.0],["2007-07-25",7.8638,7.9598,7.7625,7.8691,495500.0],["2007-07-26",7.7572,7.8425,7.4799,7.6452,617000.0],["2007-07-27",7.6079,7.7039,7.5119,7.5119,504800.0],["2007-07-30",7.5439,7.9438,7.4906,7.8531,941900.0],["2007-07-31",7.9491,7.9544,7.6132,7.6772,705400.0],["2007-08-01",7.6559,7.7945,7.5226,7.7145,653600.0],["2007-08-02",7.7252,7.9171,7.7252,7.8371,406100.0],["2007-08-03",7.8425,7.8425,7.4693,7.4799,717300.0],["2007-08-06",7.5279,7.8638,7.4639,7.8478,796800.0],["2007-08-07",7.8212,8.0664,7.7785,7.9758,714300.0],["2007-08-08",8.0237,8.317,8.0131,8.1997,1335900.0],["2007-08-09",8.1997,8.365,7.8958,8.0237,913100.0],["2007-08-10",7.8638,8.2637,7.7892,8.0504,776300.0],["2007-08-13",8.157,8.2637,7.9011,7.9544,642500.0],["2007-08-14",7.9491,8.0504,7.6985,7.7252,341300.0],["2007-08-15",7.7305,8.3703,7.6772,8.1624,493200.0],["2007-08-16",8.189,9.0474,8.0771,8.7968,1270200.0],["2007-08-17",8.7968,9.5912,8.7968,9.0954,924900.0],["2007-08-20",9.0954,9.122,8.6742,8.9514,306900.0],["2007-08-21",8.9407,9.0154,8.7541,8.8821,483600.0],["2007-08-22",8.8874,8.9887,8.7381,8.8554,455400.0],["2007-08-23",8.9088,8.9407,8.4449,8.4716,420400.0],["2007-08-24",8.4609,8.5622,8.2796,8.5622,389900.0],["2007-08-27",8.5356,8.6155,8.4822,8.5249,319200.0],["2007-08-28",8.4343,8.4769,8.2903,8.2903,276300.0],["2007-08-29",8.349,8.5462,8.285,8.5142,273400.0],["2007-08-30",8.4818,8.5413,8.3575,8.4115,279700.0],["2007-08-31",8.5521,8.6332,8.444,8.5845,293500.0],["2007-09-04",8.5088,8.6818,8.5088,8.6169,245400.0],["2007-09-05",8.5467,8.5791,8.3791,8.4872,323200.0],["2007-09-06",8.498,8.6656,8.4548,8.6007,314200.0],["2007-09-07",8.4385,8.4872,8.3034,8.4277,312800.0],["2007-09-10",8.4656,8.5034,8.1953,8.3034,289100.0],["2007-09-11",8.3412,8.4277,8.2926,8.4007,264100.0],["2007-09-12",8.3845,8.4331,8.2818,8.3683,207200.0],["2007-09-13",8.4386,8.5196,8.3521,8.4331,169600.0],["2007-09-14",8.3791,8.525,8.298,8.5196,177500.0],["2007-09-17",8.5088,8.5088,8.3791,8.4169,720500.0],["2007-09-18",8.4331,8.9467,8.4061,8.9467,584100.0],["2007-09-19",9.0602,9.2602,9.017,9.2224,493000.0],["2007-09-20",9.19,9.19,8.9251,9.0278,337900.0],["2007-09-21",9.1143,9.217,9.0116,9.1846,657100.0],["2007-09-24",9.2008,9.2008,8.9845,9.071,373000.0],["2007-09-25",9.0278,9.0278,8.817,8.8386,321500.0],["2007-09-26",8.9143,9.1738,8.8548,9.0116,448900.0],["2007-09-27",9.0386,9.1521,8.9575,9.1467,305700.0],["2007-09-28",9.0927,9.1035,8.9575,8.9575,268900.0],["2007-10-01",8.9629,9.2224,8.9251,9.1846,376000.0],["2007-10-02",9.19,9.2332,9.0873,9.19,241400.0],["2007-10-03",9.1197,9.1521,9.0008,9.0386,280500.0],["2007-10-04",9.0927,9.1089,9.0332,9.071,146100.0],["2007-10-05",9.1521,9.2332,9.1143,9.1521,269700.0],["2007-10-08",9.1413,9.19,9.071,9.0873,199400.0],["2007-10-09",9.0927,9.1359,8.9845,9.1359,155500.0],["2007-10-10",9.1359,9.1521,8.9899,9.0494,141100.0],["2007-10-11",9.0656,9.1413,8.9954,9.1359,810200.0],["2007-10-12",9.1089,9.1359,8.9575,8.9791,270200.0],["2007-10-15",8.9737,9.0008,8.8116,8.8764,344200.0],["2007-10-16",8.8548,8.8764,8.5953,8.6872,316500.0],["2007-10-17",8.8061,8.844,8.7034,8.8007,491200.0],["2007-10-18",8.7305,8.8116,8.6169,8.7791,319400.0],["2007-10-19",8.7791,8.7791,8.6278,8.6602,558800.0],["2007-10-22",8.644,8.9035,8.5467,8.8818,509500.0],["2007-10-23",8.9359,8.9413,8.7575,8.8602,342600.0],["2007-10-24",8.8061,8.8872,8.5953,8.7899,416700.0],["2007-10-25",8.8278,8.9575,8.6764,8.7899,384300.0],["2007-10-26",8.9359,8.9791,8.8116,8.9035,535000.0],["2007-10-29",8.9467,9.0602,8.8494,8.9197,458500.0],["2007-10-30",8.871,9.0224,8.817,9.0008,358000.0],["2007-10-31",9.017,9.0981,8.8548,9.0332,662000.0],["2007-11-01",8.8872,8.9035,8.3575,8.4007,714400.0],["2007-11-02",8.4926,8.4926,7.8385,8.125,2861100.0],["2007-11-05",8.0277,8.1196,7.9034,8.0169,515100.0],["2007-11-06",8.0169,8.2223,7.8385,8.2061,561800.0],["2007-11-07",8.0061,8.1088,7.7844,7.8169,480500.0],["2007-11-08",7.8709,8.2331,7.7953,8.1791,643500.0],["2007-11-09",8.0493,8.4818,7.9088,8.3358,602200.0],["2007-11-12",8.298,8.7251,8.271,8.5034,672100.0],["2007-11-13",8.5683,8.8656,8.5467,8.8116,533900.0],["2007-11-14",8.8007,8.9089,8.5359,8.5845,377900.0],["2007-11-15",8.5629,8.5791,8.2493,8.325,492100.0],["2007-11-16",8.325,8.4331,8.1088,8.3358,563900.0],["2007-11-19",8.2602,8.2602,7.9791,8.0547,681900.0],["2007-11-20",8.0223,8.1737,7.8277,8.0818,601100.0],["2007-11-21",8.0277,8.3737,7.9791,8.2385,736600.0],["2007-11-23",8.3358,8.6548,8.3304,8.5521,206000.0],["2007-11-26",8.6278,8.6278,8.2872,8.5467,649400.0],["2007-11-27",8.5575,8.6332,8.4061,8.4115,467200.0],["2007-11-28",8.4385,8.871,8.4385,8.7953,633300.0],["2007-11-29",8.8008,8.8447,8.5268,8.5981,389100.0],["2007-11-30",8.7405,8.9049,8.6309,8.757,650400.0],["2007-12-03",8.7131,8.8721,8.5378,8.6693,318600.0],["2007-12-04",8.6035,8.6748,8.472,8.5816,351400.0],["2007-12-05",8.6967,8.7789,8.5433,8.7405,213300.0],["2007-12-06",8.4775,8.5926,7.9569,8.5926,1084800.0],["2007-12-07",8.5597,8.5652,8.335,8.3953,393000.0],["2007-12-10",8.3953,8.6309,8.3624,8.6035,483200.0],["2007-12-11",8.6309,8.6309,7.8911,7.8966,806600.0],["2007-12-12",8.1925,8.2638,7.8254,7.9459,615900.0],["2007-12-13",7.8473,7.935,7.798,7.9021,507900.0],["2007-12-14",7.8363,7.8911,7.7103,7.7213,385500.0],["2007-12-17",7.7267,7.8692,7.7267,7.7761,605900.0],["2007-12-18",7.8583,8.1706,7.7815,8.1377,679700.0],["2007-12-19",8.1377,8.2747,8.0665,8.2199,547400.0],["2007-12-20",8.2912,8.2912,8.0391,8.2638,631400.0],["2007-12-21",8.4063,8.5542,8.346,8.5542,704500.0],["2007-12-24",8.5213,8.6474,8.4994,8.6145,203300.0],["2007-12-26",8.5487,8.6145,8.4501,8.5652,321400.0],["2007-12-27",8.5926,8.6035,8.1651,8.1816,472600.0],["2007-12-28",8.1816,8.3515,8.0829,8.1268,409600.0],["2007-12-31",8.1651,8.2528,8.0007,8.198,455200.0],["2008-01-02",8.1487,8.1871,7.8089,7.8637,778200.0],["2008-01-03",7.924,7.924,7.6226,7.6281,539800.0],["2008-01-04",7.5404,7.5952,7.3212,7.3705,570200.0],["2008-01-07",7.4199,7.8144,7.3651,7.661,638500.0],["2008-01-08",7.6939,7.6939,7.2445,7.2664,674200.0],["2008-01-09",7.2664,7.4637,7.1404,7.4144,766700.0],["2008-01-10",7.3431,7.8692,7.2555,7.6829,954500.0],["2008-01-11",7.6281,7.7651,7.5349,7.5514,609300.0],["2008-01-14",7.6445,7.6445,7.4089,7.524,417500.0],["2008-01-15",7.4034,7.6719,7.3048,7.5897,596900.0],["2008-01-16",7.5733,7.9295,7.5514,7.8254,724600.0],["2008-01-17",7.8911,7.8911,7.5569,7.5623,559500.0],["2008-01-18",7.6117,7.7048,7.2609,7.4253,726900.0],["2008-01-22",7.1185,7.9459,7.1185,7.7815,817000.0],["2008-01-23",7.6117,8.4665,7.5788,8.3953,1009100.0],["2008-01-24",8.3679,8.5159,8.1651,8.3789,852100.0],["2008-01-25",8.3843,8.5597,8.198,8.3076,665700.0],["2008-01-28",8.3789,9.0748,8.2967,9.0091,1064900.0],["2008-01-29",8.9871,9.2063,8.7844,9.1844,668100.0],["2008-01-30",9.1351,9.3269,8.9543,9.02,1188000.0],["2008-01-31",8.894,9.3817,8.7679,9.2063,1414500.0],["2008-02-01",9.2063,9.3981,9.1132,9.3214,980900.0],["2008-02-04",9.2447,9.2721,8.8721,9.031,614600.0],["2008-02-05",8.8611,9.031,8.6912,8.7131,980500.0],["2008-02-06",8.8008,8.9817,8.6419,8.6583,689300.0],["2008-02-07",8.6364,9.0913,8.5652,8.9159,791600.0],["2008-02-08",8.8775,9.031,8.6474,8.8666,612100.0],["2008-02-11",8.9159,9.0036,8.6693,8.8501,661400.0],["2008-02-12",8.9652,9.0255,8.7789,8.9159,451400.0],["2008-02-13",9.0145,9.0419,8.7405,8.9926,447100.0],["2008-02-14",8.9981,8.9981,8.6364,8.6748,460200.0],["2008-02-15",8.7022,8.7899,8.4556,8.6309,637500.0],["2008-02-19",8.7625,8.7625,8.4939,8.5323,492700.0],["2008-02-20",8.4885,8.894,8.4172,8.8501,706300.0],["2008-02-21",9.0693,9.4146,9.0145,9.2557,2372900.0],["2008-02-22",9.2337,9.3324,8.9269,9.3324,1564400.0],["2008-02-25",9.3159,9.3981,9.168,9.2392,6909900.0],["2008-02-26",9.157,9.442,9.1022,9.294,1346200.0],["2008-02-27",9.1844,9.431,9.0967,9.2173,835400.0],["2008-02-28",9.2006,9.2284,8.8951,8.9562,669800.0],["2008-02-29",8.8673,8.9617,8.5728,8.6228,669100.0],["2008-03-03",8.6117,8.6895,8.4061,8.545,645900.0],["2008-03-04",8.4728,8.5784,8.2783,8.5061,601200.0],["2008-03-05",8.5506,8.6839,8.3672,8.395,724800.0],["2008-03-06",8.3672,8.4672,8.2395,8.2617,850900.0],["2008-03-07",8.1839,8.5672,8.1506,8.3561,540100.0],["2008-03-10",8.3672,8.7561,8.3672,8.6061,1080000.0],["2008-03-11",8.8728,9.5895,8.845,9.5895,1437000.0],["2008-03-12",9.5673,9.7229,9.2451,9.2506,921000.0],["2008-03-13",9.1117,9.7729,9.0673,9.7396,1093200.0],["2008-03-14",9.8118,9.9673,9.334,9.6118,1972500.0],["2008-03-17",9.3895,9.8896,9.284,9.7673,1037200.0],["2008-03-18",9.9896,10.1174,9.6229,10.1174,997300.0],["2008-03-19",10.1062,10.2785,9.9229,10.0062,982500.0],["2008-03-20",10.2674,10.7507,10.1062,10.7007,2545400.0],["2008-03-24",10.5007,10.7896,10.4618,10.5174,1293400.0],["2008-03-25",10.5396,10.5841,10.2285,10.4896,831300.0],["2008-03-26",10.4396,10.5341,10.2229,10.4952,1053800.0],["2008-03-27",10.484,10.5007,10.0451,10.1396,1031800.0],["2008-03-28",10.1396,10.184,9.8451,9.8507,845300.0],["2008-03-31",9.8785,10.1507,9.7618,10.0007,891100.0],["2008-04-01",10.1118,10.5063,10.1118,10.5063,1408000.0],["2008-04-02",10.4729,10.823,10.3729,10.6285,1655300.0],["2008-04-03",10.5563,10.5841,10.3674,10.4174,915000.0],["2008-04-04",10.4452,10.4452,10.0618,10.1118,895000.0],["2008-04-07",10.0285,10.0285,9.5951,9.6395,1328900.0],["2008-04-08",9.5451,9.5451,8.9673,9.0784,2010800.0],["2008-04-09",9.0673,9.1506,8.6506,8.6506,1323200.0],["2008-04-10",8.6339,8.9673,8.5339,8.7284,1045600.0],["2008-04-11",8.6228,8.8117,8.5339,8.6061,1094100.0],["2008-04-14",8.6061,8.6061,8.3117,8.3283,761200.0],["2008-04-15",8.4061,8.595,8.3228,8.5339,700000.0],["2008-04-16",8.6173,8.9951,8.6117,8.9506,820500.0],["2008-04-17",8.8117,9.0395,8.7173,8.9951,597100.0],["2008-04-18",9.1395,9.234,8.9339,9.0617,1098400.0],["2008-04-21",8.9728,9.0506,8.6673,8.6784,545000.0],["2008-04-22",8.6117,8.6673,8.3672,8.5839,745400.0],["2008-04-23",8.6284,8.6506,8.3839,8.4339,405300.0],["2008-04-24",8.4561,8.8617,8.3783,8.7895,517000.0],["2008-04-25",8.7506,8.8562,8.545,8.7784,507900.0],["2008-04-28",9.1173,9.6062,9.0562,9.4562,1180800.0],["2008-04-29",9.4784,9.5118,9.3562,9.4062,664200.0],["2008-04-30",9.5118,9.7618,9.4506,9.5062,810200.0],["2008-05-01",9.5395,9.9562,9.5062,9.884,695200.0],["2008-05-02",9.8507,10.0896,9.7062,9.7618,755900.0],["2008-05-05",9.7618,9.9062,9.6173,9.7118,461700.0],["2008-05-06",9.6507,9.8673,9.4451,9.7173,494600.0],["2008-05-07",9.7062,9.9173,9.3229,9.3284,649000.0],["2008-05-08",9.3784,9.5229,9.3284,9.4451,695700.0],["2008-05-09",9.4006,9.7173,9.334,9.5118,698100.0],["2008-05-12",9.5451,9.9451,9.5451,9.9007,501300.0],["2008-05-13",9.9618,9.9618,9.8118,9.8896,544200.0],["2008-05-14",9.8896,10.0451,9.8396,9.9896,751700.0],["2008-05-15",9.9951,10.0173,9.8451,9.9396,589600.0],["2008-05-16",10.0062,10.0062,9.5562,9.6673,488500.0],["2008-05-19",9.6673,9.7673,9.4784,9.5618,431600.0],["2008-05-20",9.5006,9.534,9.2895,9.3506,497700.0],["2008-05-21",9.3617,9.5673,9.3395,9.5006,809300.0],["2008-05-22",9.5395,9.8173,9.5062,9.7007,471900.0],["2008-05-23",9.6673,9.6895,9.3951,9.4618,505100.0],["2008-05-27",9.4618,9.7618,9.4118,9.7229,410900.0],["2008-05-28",9.7784,9.784,9.334,9.4951,625000.0],["2008-05-29",9.5514,9.8668,9.4895,9.8105,626700.0],["2008-05-30",9.7823,9.8724,9.6134,9.8443,683900.0],["2008-06-02",9.8274,9.878,9.5514,9.7204,422600.0],["2008-06-03",9.7654,9.8274,9.6021,9.7992,987600.0],["2008-06-04",9.7823,9.9907,9.6528,9.8443,491400.0],["2008-06-05",9.8443,10.109,9.833,10.1033,462100.0],["2008-06-06",10.0245,10.0245,9.6471,9.664,676800.0],["2008-06-09",9.7429,9.8499,9.3149,9.4782,614800.0],["2008-06-10",9.405,9.5908,9.3487,9.5289,865100.0],["2008-06-11",9.5401,9.5796,9.2473,9.2642,634500.0],["2008-06-12",9.3881,9.6922,9.1628,9.2417,552000.0],["2008-06-13",9.3205,9.3543,8.4589,8.7686,1648000.0],["2008-06-16",8.6672,9.2529,8.6616,9.2248,958600.0],["2008-06-17",9.2417,9.3374,8.9207,9.0783,733200.0],["2008-06-18",8.9544,9.0446,8.6841,8.9488,672500.0],["2008-06-19",8.9995,9.3599,8.7517,9.3599,819100.0],["2008-06-20",9.3374,9.6303,9.1797,9.3881,1228200.0],["2008-06-23",9.4669,9.4726,8.9263,8.9263,474000.0],["2008-06-24",8.8193,9.1797,8.6222,8.9432,1102800.0],["2008-06-25",8.9263,9.4557,8.8137,8.8981,919500.0],["2008-06-26",8.7573,8.9263,8.6785,8.7292,713500.0],["2008-06-27",8.7235,8.7855,8.4701,8.5152,1217600.0],["2008-06-30",8.4532,8.5039,7.9858,8.0308,1144100.0],["2008-07-01",7.89,8.0083,7.5803,7.9971,1547800.0],["2008-07-02",7.9971,8.2054,7.6592,7.6929,1240600.0],["2008-07-03",7.7324,7.8281,7.4226,7.4226,685500.0],["2008-07-07",7.5409,7.5803,7.0397,7.2199,1116000.0],["2008-07-08",7.2593,7.7662,7.0622,7.7605,1335200.0],["2008-07-09",7.7493,7.8563,7.3043,7.3438,978600.0],["2008-07-10",7.3663,7.9351,7.2311,7.6197,1385400.0],["2008-07-11",7.462,7.8506,7.1129,7.783,1069600.0],["2008-07-14",7.8844,7.9295,7.1072,7.1804,1446000.0],["2008-07-15",7.1748,7.5409,6.7693,7.1579,1787300.0],["2008-07-16",7.1861,8.0815,7.0622,8.059,1463800.0],["2008-07-17",8.1998,8.7179,8.0196,8.6053,1585700.0],["2008-07-18",8.6222,8.8024,8.3687,8.6334,1270300.0],["2008-07-21",8.6841,9.0333,8.4138,8.442,981400.0],["2008-07-22",8.38,8.87,7.9295,8.8305,1849400.0],["2008-07-23",8.7292,9.1516,8.6334,8.9207,1559900.0],["2008-07-24",8.9544,9.0277,8.1604,8.3293,1605800.0],["2008-07-25",8.4757,8.5828,8.1773,8.4307,972100.0],["2008-07-28",7.7493,8.8474,7.6028,8.0928,1058400.0],["2008-07-29",8.1378,8.5321,8.1322,8.4814,1269700.0],["2008-07-30",8.5152,8.915,8.4307,8.5659,1049900.0],["2008-07-31",8.4025,8.6672,8.3913,8.549,885000.0],["2008-08-01",8.5377,8.7686,8.335,8.7179,729600.0],["2008-08-04",8.7292,8.9826,8.549,8.8869,875400.0],["2008-08-05",9.0614,9.3036,8.977,9.2754,856200.0],["2008-08-06",9.1572,9.3994,8.9826,9.343,728700.0],["2008-08-07",9.1741,9.4726,9.0051,9.129,762100.0],["2008-08-08",8.9939,9.6809,8.9939,9.5852,617200.0],["2008-08-11",9.5739,10.2666,9.5176,10.1315,1030400.0],["2008-08-12",10.047,10.1765,9.8612,9.9682,811500.0],["2008-08-13",9.9569,9.9569,9.6303,9.7767,1138300.0],["2008-08-14",9.7091,10.0357,9.6246,10.0357,746500.0],["2008-08-15",10.0864,10.3962,9.8274,10.1934,1068900.0],["2008-08-18",10.1371,10.1596,9.8724,9.9456,1332600.0],["2008-08-19",9.8837,9.9006,9.6303,9.771,867900.0],["2008-08-20",9.7992,9.9006,9.4951,9.7091,731200.0],["2008-08-21",9.6134,9.7091,9.4444,9.5627,362400.0],["2008-08-22",9.6528,9.9344,9.5683,9.8781,537300.0],["2008-08-25",9.7485,9.7485,9.4219,9.4219,660800.0],["2008-08-26",9.3994,9.5401,9.2079,9.4838,387700.0],["2008-08-27",9.4613,9.7879,9.4613,9.6415,394000.0],["2008-08-28",9.8128,10.024,9.6872,10.024,452000.0],["2008-08-29",9.8927,10.1096,9.7671,9.9498,336800.0],["2008-09-02",10.2067,10.2752,9.9155,10.1096,583900.0],["2008-09-03",9.9269,10.4978,9.9269,10.4807,1592100.0],["2008-09-04",10.3094,10.4407,10.1381,10.2352,772800.0],["2008-09-05",10.1324,10.7718,9.9954,10.7261,943100.0],["2008-09-08",11.1257,11.4111,10.6747,11.0686,2202000.0],["2008-09-09",10.5948,11.3084,10.5948,11.0401,1978500.0],["2008-09-10",11.1029,11.4168,10.8346,11.297,1407500.0],["2008-09-11",10.846,11.4739,10.7832,11.4568,1864000.0],["2008-09-12",11.1999,11.7251,11.1371,11.5767,1574500.0],["2008-09-15",11.0915,11.668,10.9716,11.3826,1697400.0],["2008-09-16",11.1314,12.1589,11.1314,12.1532,2276400.0],["2008-09-17",11.6965,12.2446,11.531,11.8278,1659400.0],["2008-09-18",12.1018,14.9789,11.7137,13.4947,3625200.0],["2008-09-19",14.271,16.0863,11.4739,14.271,2582100.0],["2008-09-22",13.9799,14.0484,12.2845,12.3816,1120600.0],["2008-09-23",12.2674,12.5128,11.4454,11.7194,871400.0],["2008-09-24",11.5595,11.9877,11.3426,11.6109,759700.0],["2008-09-25",12.0448,12.1989,11.1714,11.3826,627500.0],["2008-09-26",11.4967,11.6109,10.6405,11.5595,696200.0],["2008-09-29",11.0458,11.3198,10.7604,11.1999,1483700.0],["2008-09-30",11.4054,11.7023,11.0629,11.4282,721400.0],["2008-10-01",11.3883,13.7002,10.8631,11.8735,679400.0],["2008-10-02",11.7194,11.7593,11.0629,11.0857,451900.0],["2008-10-03",11.4111,11.5253,10.2066,10.2124,682900.0],["2008-10-06",10.0754,10.7832,9.5901,10.3722,857800.0],["2008-10-07",10.3836,10.9145,9.7329,9.7329,797200.0],["2008-10-08",9.7043,10.3551,9.4817,9.7728,782100.0],["2008-10-09",9.7728,10.2124,9.0707,9.0707,1188200.0],["2008-10-10",8.8538,10.7318,8.6882,10.2752,1358800.0],["2008-10-13",10.9259,11.08,10.024,10.5149,787900.0],["2008-10-14",11.2627,11.4225,9.8813,10.2124,834200.0],["2008-10-15",10.1096,10.6177,9.9326,9.9326,717900.0],["2008-10-16",10.2466,10.7432,9.6073,10.7033,884400.0],["2008-10-17",10.3893,10.7889,10.0411,10.3151,748400.0],["2008-10-20",10.4007,10.6976,10.3094,10.6919,499400.0],["2008-10-21",10.4521,10.8403,10.1724,10.3779,545400.0],["2008-10-22",10.0696,10.258,9.6358,9.9783,969100.0],["2008-10-23",10.0982,10.1096,8.9223,9.5159,974500.0],["2008-10-24",8.8366,9.7899,8.8366,9.1335,651000.0],["2008-10-27",9.5901,9.7043,8.6939,9.0079,470900.0],["2008-10-28",9.0421,10.3665,8.7624,10.298,729800.0],["2008-10-29",10.2866,10.7832,9.8128,10.1381,798600.0],["2008-10-30",10.4236,10.5035,10.024,10.5035,471300.0],["2008-10-31",10.4007,10.9887,10.2466,10.8117,731600.0],["2008-11-03",10.7261,11.2627,10.4921,11.0401,654400.0],["2008-11-04",11.3027,11.3312,10.8802,11.0515,714500.0],["2008-11-05",10.8574,11.023,10.0582,10.1553,646100.0],["2008-11-06",10.1267,10.4293,9.9954,10.0754,545900.0],["2008-11-07",10.1324,10.3608,9.8641,10.2866,402800.0],["2008-11-10",10.5035,10.5377,9.887,10.0297,390100.0],["2008-11-11",10.0126,10.3779,9.9269,10.0126,524600.0],["2008-11-12",9.8071,10.0183,9.2876,9.476,883600.0],["2008-11-13",9.6643,10.1952,8.9108,10.0925,988600.0],["2008-11-14",9.9041,10.1324,9.2933,9.2933,642800.0],["2008-11-17",9.202,9.5901,9.162,9.2533,461000.0],["2008-11-18",9.2933,9.6301,8.7225,9.2762,773400.0],["2008-11-19",9.1392,9.3961,8.517,8.517,604500.0],["2008-11-20",8.437,9.0022,8.0774,8.3,968500.0],["2008-11-21",8.6026,9.0821,7.7349,8.3857,1329300.0],["2008-11-24",8.8766,9.9669,8.34,9.7214,927300.0],["2008-11-25",10.1153,10.3208,9.6016,10.3151,890800.0],["2008-11-26",10.1185,10.1763,9.8352,10.1474,741400.0],["2008-11-28",10.2457,10.2457,9.5808,9.9335,323100.0],["2008-12-01",9.6271,9.7427,8.0948,8.1758,1165200.0],["2008-12-02",8.4649,8.8927,8.2972,8.8812,888900.0],["2008-12-03",8.8002,9.1124,8.303,9.0778,1024900.0],["2008-12-04",9.0142,9.4305,8.6672,9.0026,684900.0],["2008-12-05",8.806,9.6213,8.54,9.6213,778200.0],["2008-12-08",9.8236,10.0318,9.5172,9.7427,718800.0],["2008-12-09",9.5634,9.7774,9.0893,9.1356,922400.0],["2008-12-10",9.2975,9.4594,8.939,9.1125,649100.0],["2008-12-11",9.0951,9.1298,8.5805,8.5921,633800.0],["2008-12-12",8.3492,9.0431,7.2333,8.9506,728400.0],["2008-12-15",9.0142,9.124,8.6036,8.8233,853500.0],["2008-12-16",9.0257,9.6733,8.9159,9.5924,823100.0],["2008-12-17",9.4362,9.8294,9.3322,9.523,589400.0],["2008-12-18",9.4998,9.7022,9.2859,9.4652,474400.0],["2008-12-19",9.6155,9.9971,9.3148,9.4305,1420100.0],["2008-12-22",9.4247,9.6444,9.1356,9.4131,484500.0],["2008-12-23",9.5924,9.5924,9.2801,9.3611,431500.0],["2008-12-24",9.3611,9.5403,9.1934,9.5114,135000.0],["2008-12-26",9.5981,9.7138,9.5056,9.6849,256400.0],["2008-12-29",9.7427,9.8179,9.5288,9.708,565200.0],["2008-12-30",9.8121,10.3267,9.708,10.3267,588700.0],["2008-12-31",10.3787,10.5984,10.2804,10.5001,861100.0],["2009-01-02",10.5348,10.61,10.2862,10.4712,606700.0],["2009-01-05",10.4886,10.558,10.1821,10.2804,511200.0],["2009-01-06",10.1648,10.6389,10.1648,10.4192,523400.0],["2009-01-07",10.3209,10.3267,9.8815,9.9335,666400.0],["2009-01-08",9.9393,10.1301,9.6907,9.9508,511200.0],["2009-01-09",10.026,10.026,9.4478,9.4767,777300.0],["2009-01-12",9.4247,9.6039,9.1703,9.1992,538400.0],["2009-01-13",8.5747,9.0199,8.5747,8.9101,1541200.0],["2009-01-14",8.6961,8.7944,8.3781,8.3781,1001100.0],["2009-01-15",8.4186,8.4186,7.7884,8.2105,1130600.0],["2009-01-16",8.2741,8.436,7.8115,8.1411,683400.0],["2009-01-20",7.9965,8.1295,7.3721,7.3894,1322300.0],["2009-01-21",7.0714,7.8693,7.0714,7.8462,1365000.0],["2009-01-22",7.6612,7.7016,7.1003,7.3547,1010100.0],["2009-01-23",7.2275,7.6033,7.0887,7.5282,947300.0],["2009-01-26",7.5629,8.2047,7.3027,7.401,811600.0],["2009-01-27",7.401,7.6727,7.1986,7.6265,819100.0],["2009-01-28",7.7884,8.4533,7.7884,8.2972,1024000.0],["2009-01-29",8.0659,8.1122,7.6727,7.6959,681200.0],["2009-01-30",7.8231,7.852,7.3085,7.3605,703600.0],["2009-02-02",7.2506,7.4993,7.2275,7.4588,752600.0],["2009-02-03",7.5282,7.6669,7.3085,7.4241,894300.0],["2009-02-04",7.4646,7.8057,7.4125,7.4761,686300.0],["2009-02-05",7.453,7.8231,7.268,7.638,645700.0],["2009-02-06",7.6091,8.2567,7.5802,8.2336,699800.0],["2009-02-09",8.222,8.6094,8.1064,8.4475,638400.0],["2009-02-10",8.3608,8.4938,7.6612,7.7132,909500.0],["2009-02-11",7.7826,8.0543,7.5802,7.7537,860800.0],["2009-02-12",7.6207,7.7074,7.2506,7.6727,672300.0],["2009-02-13",7.6496,7.6785,7.2796,7.2853,475800.0],["2009-02-17",7.0714,7.268,6.95,7.0945,844300.0],["2009-02-18",7.2275,7.2911,6.9384,7.0194,855100.0],["2009-02-19",7.1234,7.2275,6.7129,6.7418,700200.0],["2009-02-20",6.632,6.8864,6.3255,6.7014,1313900.0],["2009-02-23",6.7939,6.9211,6.5741,6.6146,1180700.0],["2009-02-24",6.736,7.1408,6.5799,7.0887,1072700.0],["2009-02-25",7.0078,7.2969,6.684,7.0714,1057800.0],["2009-02-26",7.26,7.6901,7.148,7.2069,1040800.0],["2009-02-27",7.0596,7.2364,6.8652,6.8769,1102000.0],["2009-03-02",6.7768,6.8652,6.5057,6.5941,725200.0],["2009-03-03",6.7002,6.8121,6.1344,6.1934,868700.0],["2009-03-04",6.2994,6.3702,5.9105,6.0755,815100.0],["2009-03-05",6.0166,6.0166,5.3153,5.3625,1075500.0],["2009-03-06",5.3625,5.6159,5.3036,5.4803,1004100.0],["2009-03-09",5.4214,5.6453,5.2505,5.2859,630800.0],["2009-03-10",5.498,6.0284,5.498,5.9518,875900.0],["2009-03-11",6.0166,6.2759,5.7985,5.8516,827300.0],["2009-03-12",5.8398,6.376,5.5452,6.3348,944700.0],["2009-03-13",6.4055,6.5057,6.0755,6.1639,870100.0],["2009-03-16",6.3053,6.3525,5.8398,5.8693,1196600.0],["2009-03-17",5.8928,6.0107,5.8044,5.9635,1330200.0],["2009-03-18",5.9518,6.6118,5.8634,6.6059,976000.0],["2009-03-19",6.818,6.818,6.3348,6.3525,821200.0],["2009-03-20",6.4173,6.4821,6.1109,6.1227,846900.0],["2009-03-23",6.3289,7.095,6.3289,7.0891,1017700.0],["2009-03-24",6.9535,7.1303,6.6,6.6707,855600.0],["2009-03-25",6.7355,7.0125,6.4055,6.8475,652700.0],["2009-03-26",6.9418,6.9594,6.6884,6.8887,720800.0],["2009-03-27",6.7237,6.818,6.435,6.4468,714400.0],["2009-03-30",6.2287,6.27,6.0755,6.105,556400.0],["2009-03-31",6.1875,6.7591,6.1639,6.5823,1088300.0],["2009-04-01",6.4644,7.0655,6.4644,7.0066,968900.0],["2009-04-02",7.201,7.4957,7.148,7.4544,985000.0],["2009-04-03",7.4191,7.92,7.2718,7.9023,1083200.0],["2009-04-06",7.7609,7.8493,7.478,7.8139,797900.0],["2009-04-07",7.6666,7.8434,7.5369,7.5546,547000.0],["2009-04-08",7.6076,7.7668,7.4721,7.6371,571600.0],["2009-04-09",7.9141,8.6919,7.9141,8.6389,1143400.0],["2009-04-13",8.4975,8.9335,8.3737,8.8864,796200.0],["2009-04-14",8.8392,8.8392,7.9966,8.0496,800200.0],["2009-04-15",7.9553,8.4091,7.6018,8.3443,559700.0],["2009-04-16",8.4032,8.7391,8.0143,8.5859,544700.0],["2009-04-17",8.5564,9.0219,8.4032,8.8687,590400.0],["2009-04-20",8.6153,8.6212,8.0555,8.0791,791000.0],["2009-04-21",7.9553,8.8392,7.7019,8.8334,780000.0],["2009-04-22",8.58,9.0278,8.415,8.468,797600.0],["2009-04-23",8.5093,8.6212,8.1498,8.4503,684700.0],["2009-04-24",8.4326,9.1103,8.3796,8.9276,1030000.0],["2009-04-27",8.6389,8.7685,8.0614,8.1439,987100.0],["2009-04-28",8.0909,8.3148,7.8669,8.0673,683100.0],["2009-04-29",8.1026,8.4444,7.9612,8.4326,679900.0],["2009-04-30",8.5093,8.5446,8.0025,8.0319,766500.0],["2009-05-01",7.9848,8.1793,7.6666,7.7314,497400.0],["2009-05-04",7.9553,8.3678,7.7137,8.356,609300.0],["2009-05-05",8.2676,8.3207,7.92,8.1203,570200.0],["2009-05-06",8.026,8.5446,8.026,8.4444,622000.0],["2009-05-07",8.5505,8.6801,8.0143,8.1203,575600.0],["2009-05-08",8.2853,8.6625,8.2676,8.6625,798700.0],["2009-05-11",8.4798,8.5741,8.1734,8.1851,479500.0],["2009-05-12",8.2676,8.5741,7.7609,7.9907,569600.0],["2009-05-13",7.8375,7.8375,7.5193,7.5369,616300.0],["2009-05-14",7.4191,7.8139,7.4191,7.7314,486500.0],["2009-05-15",7.5605,7.8198,7.425,7.5605,460000.0],["2009-05-18",7.7019,8.1793,7.7019,8.1321,631400.0],["2009-05-19",8.0025,8.0614,7.643,7.6725,760100.0],["2009-05-20",7.7078,7.8787,7.2364,7.3012,886800.0],["2009-05-21",7.2953,7.313,7.0891,7.2305,813700.0],["2009-05-22",7.4132,7.4368,7.0832,7.1009,273100.0],["2009-05-26",7.0419,7.5664,7.0243,7.4662,605700.0],["2009-05-27",7.4309,7.5369,6.8828,6.93,677500.0],["2009-05-28",7.0782,7.0782,6.7521,6.93,614500.0],["2009-05-29",6.9359,7.1078,6.8173,7.1078,485500.0],["2009-06-01",7.1493,7.3153,6.9181,7.0426,723700.0],["2009-06-02",7.0189,7.0189,6.7225,6.7521,753400.0],["2009-06-03",6.7047,6.8055,6.6217,6.6869,655200.0],["2009-06-04",6.7521,7.0604,6.7106,7.0307,455200.0],["2009-06-05",7.1256,7.1493,6.5387,6.6691,582100.0],["2009-06-08",6.6632,6.9003,6.6217,6.8292,382500.0],["2009-06-09",6.8529,6.8825,6.7343,6.7936,421400.0],["2009-06-10",6.8825,6.8825,6.6099,6.7403,445300.0],["2009-06-11",6.7818,7.0011,6.7818,6.8173,417300.0],["2009-06-12",6.7758,6.8885,6.4913,6.6276,405900.0],["2009-06-15",6.6039,6.6573,6.4617,6.5506,527900.0],["2009-06-16",6.5446,6.6988,6.3668,6.3846,338400.0],["2009-06-17",6.3609,6.4676,5.9933,6.2423,612400.0],["2009-06-18",6.3431,6.4794,6.1652,6.4735,379500.0],["2009-06-19",6.5624,6.7166,6.5624,6.5802,1157700.0],["2009-06-22",6.5328,6.5861,6.2008,6.2067,568100.0],["2009-06-23",6.3312,6.3312,5.8688,5.9222,893200.0],["2009-06-24",6.0052,6.1237,5.8392,5.8688,479600.0],["2009-06-25",5.8392,5.934,5.7799,5.9103,1004700.0],["2009-06-26",5.857,5.9222,5.7325,5.8392,1010500.0],["2009-06-29",5.8925,5.94,5.6376,5.9281,671100.0],["2009-06-30",5.9578,6.0645,5.7621,5.8214,353200.0],["2009-07-01",5.8807,5.94,5.7858,5.8036,269500.0],["2009-07-02",5.6851,5.6851,5.4064,5.4064,638300.0],["2009-07-06",5.3946,5.5843,5.3353,5.4598,579800.0],["2009-07-07",5.4835,5.6614,5.3887,5.5547,855400.0],["2009-07-08",5.5961,5.8036,5.4539,5.5606,591700.0],["2009-07-09",5.6258,5.7444,5.5487,5.5547,414200.0],["2009-07-10",5.5784,5.6614,5.3946,5.5072,277700.0],["2009-07-13",5.5546,5.8451,5.525,5.8392,423400.0],["2009-07-14",5.8511,5.8748,5.7206,5.8511,381400.0],["2009-07-15",5.9044,6.0763,5.8866,6.0467,556700.0],["2009-07-16",5.9933,6.1237,5.8333,5.9933,391600.0],["2009-07-17",6.0111,6.0289,5.5961,5.7206,661600.0],["2009-07-20",5.7206,5.8392,5.6614,5.7147,479100.0],["2009-07-21",5.7088,5.8214,5.3531,5.3827,623800.0],["2009-07-22",5.3649,5.6614,5.3472,5.5665,657700.0],["2009-07-23",5.5665,5.8748,5.5428,5.8214,561100.0],["2009-07-24",5.7621,5.8866,5.6673,5.8036,447900.0],["2009-07-27",5.9281,6.9181,5.9281,6.7996,1542500.0],["2009-07-28",6.7581,6.8588,6.598,6.7166,546700.0],["2009-07-29",6.6751,6.8766,6.5565,6.5861,360100.0],["2009-07-30",6.7166,6.7581,6.5091,6.6514,539000.0],["2009-07-31",6.6514,6.7758,6.6336,6.6988,464100.0],["2009-08-03",6.8233,6.93,6.6869,6.7699,521200.0],["2009-08-04",6.7343,7.0011,6.6039,6.9359,490500.0],["2009-08-05",7.0248,7.0545,6.7996,6.8825,350000.0],["2009-08-06",6.9478,7.0663,6.7284,6.9478,437100.0],["2009-08-07",7.0485,7.7777,7.0308,7.4161,717500.0],["2009-08-10",7.3864,7.754,7.2975,7.505,484100.0],["2009-08-11",7.4516,7.4516,7.013,7.1552,362900.0],["2009-08-12",7.173,7.2797,6.9893,7.0426,442700.0],["2009-08-13",7.09,7.1493,6.8233,6.9537,199700.0],["2009-08-14",6.924,6.9893,6.5743,6.7758,314400.0],["2009-08-17",6.5446,6.6454,6.272,6.4202,342700.0],["2009-08-18",6.4083,6.5921,6.4024,6.5031,288800.0],["2009-08-19",6.4202,6.6276,6.3194,6.5328,232700.0],["2009-08-20",6.4972,6.5684,6.4557,6.5209,488100.0],["2009-08-21",6.5802,6.6691,6.4794,6.6099,727100.0],["2009-08-24",6.6454,6.7225,6.349,6.3905,247300.0],["2009-08-25",6.4379,6.5031,6.272,6.3549,252200.0],["2009-08-26",6.3253,6.5684,6.2245,6.4439,569900.0],["2009-08-27",6.3964,6.4972,6.3194,6.4735,279500.0],["2009-08-28",6.563,6.569,6.3601,6.4317,323900.0],["2009-08-31",6.378,6.4079,6.2587,6.3482,372400.0],["2009-09-01",6.2885,6.4735,6.1096,6.2229,873100.0],["2009-09-02",6.211,6.3064,6.1155,6.1334,402400.0],["2009-09-03",6.0618,6.205,6.0439,6.1752,244300.0],["2009-09-04",6.1752,6.2528,6.0797,6.1692,247900.0],["2009-09-08",6.211,6.2647,6.1155,6.1931,208700.0],["2009-09-09",6.1812,6.3661,6.0797,6.2587,314700.0],["2009-09-10",6.2349,6.2587,6.1155,6.1573,191500.0],["2009-09-11",6.1812,6.2647,6.1036,6.217,222200.0],["2009-09-14",6.1752,6.2229,6.1096,6.1931,160200.0],["2009-09-15",6.1991,6.3542,6.0499,6.217,450100.0],["2009-09-16",6.2289,6.6764,6.2289,6.6048,469300.0],["2009-09-17",6.5928,6.6704,6.2826,6.4437,430200.0],["2009-09-18",6.4616,6.748,6.384,6.7241,917600.0],["2009-09-21",6.6465,6.6823,5.9962,6.0618,788500.0],["2009-09-22",6.1155,6.4258,5.8172,6.3542,1063200.0],["2009-09-23",6.5272,6.6704,6.4138,6.5809,8964400.0],["2009-09-24",6.6227,6.6227,6.211,6.3482,2361000.0],["2009-09-25",6.3363,6.4019,6.2647,6.2945,1805300.0],["2009-09-28",6.384,6.569,6.1991,6.5272,1422800.0],["2009-09-29",6.5332,6.6406,6.4735,6.5928,1291400.0],["2009-09-30",6.5928,6.7718,6.4496,6.6823,3484700.0],["2009-10-01",6.6227,6.7122,6.4437,6.4616,1154900.0],["2009-10-02",6.3303,6.4496,6.2289,6.3124,1129600.0],["2009-10-05",6.3124,6.4914,6.1991,6.2408,936700.0],["2009-10-06",6.2707,6.4437,6.205,6.2528,828700.0],["2009-10-07",6.1633,6.2766,6.1155,6.211,1061000.0],["2009-10-08",6.2826,6.3005,6.1752,6.2706,890300.0],["2009-10-09",6.2766,6.4138,6.2528,6.4019,486200.0],["2009-10-12",6.4258,6.4735,6.3184,6.3721,455400.0],["2009-10-13",6.3422,6.3721,6.1573,6.3363,691500.0],["2009-10-14",6.4138,6.4795,6.2945,6.4556,990000.0],["2009-10-15",6.4735,6.4735,6.3005,6.4317,701200.0],["2009-10-16",6.3721,6.39,6.1394,6.2349,1069100.0],["2009-10-19",6.2766,6.2945,6.1215,6.2647,369700.0],["2009-10-20",6.2587,6.2587,6.1275,6.1454,605800.0],["2009-10-21",6.1394,6.2885,5.9485,5.9783,855300.0],["2009-10-22",5.9843,6.2826,5.9783,6.2587,1297000.0],["2009-10-23",6.2647,6.2945,6.0559,6.1394,775300.0],["2009-10-26",6.1096,6.2766,5.9962,6.0917,1913500.0],["2009-10-27",6.1275,6.2408,6.038,6.1275,1387800.0],["2009-10-28",6.0976,6.1871,6.026,6.1036,1079600.0],["2009-10-29",6.1692,6.4019,6.0678,6.3542,1718100.0],["2009-10-30",6.3184,6.3482,6.0201,6.1871,1586600.0],["2009-11-02",6.217,6.2408,5.8649,6.0618,1406000.0],["2009-11-03",6.026,6.1334,5.9186,6.1155,914600.0],["2009-11-04",6.1394,6.217,5.859,5.8769,1147300.0],["2009-11-05",5.9246,6.1871,5.8172,6.1812,1470800.0],["2009-11-06",6.1573,6.2826,6.1155,6.1752,815900.0],["2009-11-09",6.2229,6.4138,6.1812,6.3422,1389400.0],["2009-11-10",6.3124,6.4437,6.205,6.2885,1295200.0],["2009-11-11",6.3363,6.5332,6.3363,6.4377,1126700.0],["2009-11-12",6.4198,6.6406,6.4198,6.5153,1907400.0],["2009-11-13",6.4854,6.5928,6.4437,6.5212,824100.0],["2009-11-16",6.5928,6.8315,6.5928,6.6406,1198200.0],["2009-11-17",6.6048,6.7539,6.5511,6.742,782000.0],["2009-11-18",6.7301,6.7838,6.6465,6.7838,628900.0],["2009-11-19",6.736,6.8255,6.6346,6.7301,992500.0],["2009-11-20",6.6823,6.8196,6.6704,6.8017,745500.0],["2009-11-23",6.8375,6.9926,6.8375,6.9747,674200.0],["2009-11-24",6.9806,7.0343,6.8076,6.9627,1032200.0],["2009-11-25",7.0164,7.0522,6.9568,6.9747,657100.0],["2009-11-27",6.8126,6.9507,6.7586,6.7946,519400.0],["2009-11-30",6.7466,7.0107,6.7226,6.9867,830100.0],["2009-12-01",7.0767,7.0827,6.9027,7.0167,771200.0],["2009-12-02",6.9927,7.1728,6.9567,7.1427,975600.0],["2009-12-03",7.2148,7.2148,6.9207,6.9327,644800.0],["2009-12-04",7.0707,7.2028,6.9867,7.1788,937800.0],["2009-12-07",7.1367,7.2028,7.0527,7.1007,376200.0],["2009-12-08",7.0467,7.1848,6.9987,7.0887,560800.0],["2009-12-09",7.0767,7.1067,6.9567,7.0407,519900.0],["2009-12-10",7.0767,7.1487,6.9687,7.0527,484500.0],["2009-12-11",7.0467,7.1487,7.0047,7.1487,523300.0],["2009-12-14",7.1968,7.2148,7.0827,7.1728,489300.0],["2009-12-15",7.1848,7.2448,7.0107,7.0287,853700.0],["2009-12-16",7.0407,7.1548,6.9927,7.0347,715500.0],["2009-12-17",6.9687,7.0467,6.9147,6.9927,604700.0],["2009-12-18",7.0527,7.2508,7.0227,7.2448,1588100.0],["2009-12-21",7.2688,7.3228,7.1908,7.2748,814900.0],["2009-12-22",7.2988,7.4669,7.2448,7.4549,890700.0],["2009-12-23",7.5029,7.5269,7.3708,7.4429,1255600.0],["2009-12-24",7.4849,7.5509,7.4189,7.5269,236200.0],["2009-12-28",7.5389,7.5449,7.4789,7.5209,520300.0],["2009-12-29",7.5629,7.5629,7.4909,7.5509,340700.0],["2009-12-30",7.4969,7.5569,7.4369,7.4609,935700.0],["2009-12-31",7.4789,7.5389,7.4008,7.4609,554800.0],["2010-01-04",7.4969,7.5689,7.3468,7.3828,925800.0],["2010-01-05",7.3648,7.4249,6.9327,7.0887,2150700.0],["2010-01-06",7.0947,7.1247,7.0167,7.0707,843800.0],["2010-01-07",7.0707,7.3048,7.0167,7.2388,701100.0],["2010-01-08",7.1848,7.3768,7.1487,7.3228,557700.0],["2010-01-11",7.3528,7.3708,7.2208,7.2688,347100.0],["2010-01-12",7.1788,7.3228,7.1668,7.2208,496900.0],["2010-01-13",7.0827,7.0827,6.8246,6.8726,2380900.0],["2010-01-14",6.8666,7.1367,6.8306,7.0707,1180500.0],["2010-01-15",7.0467,7.1728,6.8546,7.1548,926500.0],["2010-01-19",7.1487,7.2928,7.1007,7.2568,704100.0],["2010-01-20",7.2088,7.3648,6.9207,7.2268,752200.0],["2010-01-21",7.2328,7.6169,7.2088,7.5329,1575400.0],["2010-01-22",7.5029,7.725,7.4429,7.5329,923800.0],["2010-01-25",7.5989,7.6409,7.3348,7.5149,378200.0],["2010-01-26",7.4669,7.6529,7.2628,7.2748,650200.0],["2010-01-27",7.2388,7.5929,7.1968,7.5809,695000.0],["2010-01-28",7.6469,7.779,7.3588,7.4249,496300.0],["2010-01-29",7.4549,7.5269,7.2268,7.2268,968100.0],["2010-02-01",7.3108,7.3348,6.9927,7.1067,689800.0],["2010-02-02",7.0887,7.1487,7.0047,7.0527,1138400.0],["2010-02-03",7.0347,7.0947,6.8006,6.8366,1048900.0],["2010-02-04",6.7946,6.8006,6.5245,6.6446,1178700.0],["2010-02-05",6.6806,6.9327,6.5785,6.8066,869900.0],["2010-02-08",6.8186,6.8186,6.6025,6.6085,468700.0],["2010-02-09",6.6866,6.7526,6.6265,6.6386,596000.0],["2010-02-10",6.6085,6.7946,6.6025,6.7646,429700.0],["2010-02-11",6.7406,6.7646,6.6025,6.7046,568300.0],["2010-02-12",6.6326,6.7226,6.5785,6.6866,678300.0],["2010-02-16",6.7346,6.8426,6.6506,6.8426,354800.0],["2010-02-17",6.8846,6.8846,6.7046,6.7826,253100.0],["2010-02-18",6.7886,6.8606,6.7706,6.8606,206000.0],["2010-02-19",6.8606,6.9327,6.8366,6.8546,310800.0],["2010-02-22",6.8967,7.0587,6.8606,7.0407,305900.0],["2010-02-23",7.0047,7.0047,6.8246,6.8246,461200.0],["2010-02-24",6.8306,7.1007,6.8246,7.0227,431100.0],["2010-02-25",6.9804,6.9925,6.8415,6.9865,347200.0],["2010-02-26",7.0046,7.0046,6.7751,6.8597,527400.0],["2010-03-01",6.8838,6.9261,6.7993,6.8536,437400.0],["2010-03-02",6.8899,7.0469,6.8717,6.9985,482200.0],["2010-03-03",7.0348,7.077,6.9865,7.071,492900.0],["2010-03-04",7.0167,7.1435,7.0106,7.0891,508200.0],["2010-03-05",7.1676,7.2582,7.0529,7.2039,672000.0],["2010-03-08",7.1857,7.2461,7.1133,7.1254,471100.0],["2010-03-09",7.0589,7.0952,7.0046,7.0348,381300.0],["2010-03-10",7.0167,7.2038,7.0167,7.0589,577700.0],["2010-03-11",7.0046,7.0589,6.9563,7.0408,698700.0],["2010-03-12",7.0529,7.071,6.9382,6.9563,437400.0],["2010-03-15",6.9623,7.0227,6.9019,7.0227,403200.0],["2010-03-16",7.0348,7.0831,6.9442,7.0831,271900.0],["2010-03-17",7.0831,7.2763,7.0831,7.2763,441100.0],["2010-03-18",7.2703,7.391,7.2582,7.2703,351100.0],["2010-03-19",7.1676,7.2763,7.0529,7.1676,871900.0],["2010-03-22",7.1254,7.1676,6.9925,7.1193,751300.0],["2010-03-23",7.1072,7.1495,6.9744,7.0891,553400.0],["2010-03-24",7.071,7.1374,6.9261,6.9321,599000.0],["2010-03-25",6.9744,7.2582,6.9442,7.1918,927800.0],["2010-03-26",7.2039,7.3005,7.1133,7.222,714800.0],["2010-03-29",7.2582,7.3125,7.1616,7.228,352400.0],["2010-03-30",7.222,7.2884,7.1978,7.2582,373300.0],["2010-03-31",7.2461,7.3729,7.2039,7.2159,649700.0],["2010-04-01",7.2703,7.3065,7.1314,7.228,309800.0],["2010-04-05",7.2401,7.3488,7.2401,7.3488,381200.0],["2010-04-06",7.3005,7.542,7.3005,7.5118,435400.0],["2010-04-07",7.5118,7.7111,7.4816,7.6809,1103100.0],["2010-04-08",7.6265,7.7715,7.5963,7.7533,766100.0],["2010-04-09",7.7413,7.8198,7.6447,7.6567,510400.0],["2010-04-12",7.6507,7.7413,7.6386,7.6688,611400.0],["2010-04-13",7.6326,7.6748,7.548,7.6628,1006300.0],["2010-04-14",7.699,7.8681,7.699,7.856,875100.0],["2010-04-15",7.8802,7.8862,7.699,7.7111,699000.0],["2010-04-16",7.7111,7.7534,7.548,7.5903,723500.0],["2010-04-19",7.6145,7.7111,7.4635,7.705,419300.0],["2010-04-20",7.7292,7.7835,7.6869,7.7835,219300.0],["2010-04-21",7.7715,8.0432,7.7534,8.0432,525600.0],["2010-04-22",7.9526,8.2787,7.9466,8.2183,668400.0],["2010-04-23",8.2425,8.3149,8.0794,8.2304,520600.0],["2010-04-26",8.5927,8.6712,7.9587,7.9888,639600.0],["2010-04-27",8.007,8.2727,7.9104,7.9405,861600.0],["2010-04-28",8.0432,8.2485,8.0251,8.1338,594400.0],["2010-04-29",8.1821,8.4297,8.0794,8.4055,425800.0],["2010-04-30",8.3813,8.4236,8.0975,8.0975,515600.0],["2010-05-03",8.1579,8.2243,8.007,8.0915,425400.0],["2010-05-04",7.9828,7.9828,7.5964,7.7292,894800.0],["2010-05-05",7.6024,7.9587,7.4816,7.8077,796000.0],["2010-05-06",7.7775,7.9828,7.2461,7.6145,707900.0],["2010-05-07",7.5541,7.7352,7.2039,7.548,1121100.0],["2010-05-10",7.9043,8.0915,7.705,7.85,805000.0],["2010-05-11",7.7594,8.1277,7.7111,7.9043,908500.0],["2010-05-12",7.9164,8.2425,7.8983,8.1942,793100.0],["2010-05-13",8.1458,8.2304,7.9103,7.9647,447600.0],["2010-05-14",7.8922,7.8922,7.6809,7.8258,463600.0],["2010-05-17",7.8802,7.9526,7.6507,7.9224,556100.0],["2010-05-18",8.007,8.0432,7.5843,7.6447,426400.0],["2010-05-19",7.6205,7.8802,7.5239,7.6145,443000.0],["2010-05-20",7.385,7.5843,7.1435,7.1978,852600.0],["2010-05-21",7.0952,7.3186,7.0529,7.2401,809200.0],["2010-05-24",7.2522,7.3005,6.9684,6.9684,410900.0],["2010-05-25",6.7993,7.0469,6.763,7.0106,653000.0],["2010-05-26",7.077,7.1555,6.92,7.0046,610300.0],["2010-05-27",7.1565,7.1565,6.9742,7.1261,607700.0],["2010-05-28",7.0896,7.1322,6.8831,6.9742,568200.0],["2010-06-01",6.9378,6.9803,6.7798,6.7798,602600.0],["2010-06-02",6.7859,6.9742,6.7494,6.9742,409900.0],["2010-06-03",6.9681,7.0532,6.8588,7.0107,448400.0],["2010-06-04",6.877,6.8892,6.5915,6.6036,632700.0],["2010-06-07",6.6219,6.7069,6.5429,6.555,511800.0],["2010-06-08",6.5611,6.6279,6.3667,6.555,661200.0],["2010-06-09",6.5915,6.6279,6.4335,6.4518,417600.0],["2010-06-10",6.5611,6.7008,6.5125,6.7008,459100.0],["2010-06-11",6.6522,6.8102,6.6522,6.8102,341000.0],["2010-06-14",6.8892,6.9317,6.7373,6.7434,346500.0],["2010-06-15",6.8406,6.8892,6.7373,6.8831,532800.0],["2010-06-16",6.8345,6.8952,6.7677,6.8406,355200.0],["2010-06-17",6.8406,6.9013,6.7798,6.877,411300.0],["2010-06-18",6.9256,6.9256,6.7555,6.8406,574300.0],["2010-06-21",6.9195,6.9499,6.7373,6.7677,492200.0],["2010-06-22",6.7677,6.8952,6.6097,6.6097,602600.0],["2010-06-23",6.6219,6.6826,6.5004,6.5064,434200.0],["2010-06-24",6.4882,6.5793,6.3788,6.4335,393200.0],["2010-06-25",6.4761,6.6097,6.4153,6.5976,758300.0],["2010-06-28",6.6036,6.6583,6.5368,6.5793,376300.0],["2010-06-29",6.4943,6.555,6.3667,6.4274,1042300.0],["2010-06-30",6.4335,6.5186,6.2756,6.2938,521400.0],["2010-07-01",6.3424,6.3667,5.9354,6.0143,1186500.0],["2010-07-02",6.0629,6.0872,5.8928,5.9536,523100.0],["2010-07-06",6.0326,6.0994,5.7896,5.8321,793000.0],["2010-07-07",5.8685,6.0326,5.8685,6.0083,903700.0],["2010-07-08",6.069,6.1055,5.9293,6.0569,561300.0],["2010-07-09",6.0386,6.2634,6.0326,6.2634,304700.0],["2010-07-12",6.227,6.3302,6.1723,6.3059,544300.0],["2010-07-13",6.3667,6.7434,6.3667,6.713,873500.0],["2010-07-14",6.6765,6.7191,6.6097,6.7069,774100.0],["2010-07-15",6.7069,6.7616,6.4882,6.6036,549100.0],["2010-07-16",6.5611,6.5611,6.2877,6.2938,733200.0],["2010-07-19",6.3363,6.5247,6.3363,6.4639,883600.0],["2010-07-20",6.3789,6.549,6.3181,6.549,732500.0],["2010-07-21",6.6097,6.6826,6.2087,6.2087,525300.0],["2010-07-22",6.312,6.4821,6.2938,6.4396,540800.0],["2010-07-23",6.391,6.5125,6.3181,6.4214,957200.0],["2010-07-26",6.4578,6.5793,6.2695,6.5368,847900.0],["2010-07-27",6.5854,6.6462,6.549,6.6036,747700.0],["2010-07-28",6.5915,6.6522,6.4274,6.47,444400.0],["2010-07-29",6.5004,6.549,6.3606,6.47,375000.0],["2010-07-30",6.3667,6.5004,6.3363,6.391,397600.0],["2010-08-02",6.5064,6.555,6.4335,6.555,408500.0],["2010-08-03",6.5004,6.6765,6.4396,6.5368,317500.0],["2010-08-04",6.5611,6.6219,6.4882,6.5672,432300.0],["2010-08-05",6.5064,6.5915,6.4882,6.5611,368600.0],["2010-08-06",6.4943,6.4943,6.2999,6.4335,361400.0],["2010-08-09",6.4578,6.5429,6.3789,6.5429,297600.0],["2010-08-10",6.4578,6.5307,6.3789,6.4761,436700.0],["2010-08-11",6.3667,6.3667,6.1784,6.2087,611100.0],["2010-08-12",6.1237,6.2148,6.0751,6.1237,455400.0],["2010-08-13",6.0933,6.1237,6.0204,6.0872,354200.0],["2010-08-16",6.0447,6.1176,5.9961,6.069,286900.0],["2010-08-17",6.1176,6.1784,6.0508,6.1723,334700.0],["2010-08-18",6.148,6.2513,6.0812,6.1176,396200.0],["2010-08-19",6.0933,6.1115,5.8685,5.9111,546200.0],["2010-08-20",5.9414,6.0083,5.8321,6.0022,595300.0],["2010-08-23",6.0326,6.0751,5.8989,5.8989,393000.0],["2010-08-24",5.8382,5.8625,5.6924,5.8078,585200.0],["2010-08-25",5.7835,5.8321,5.7106,5.8321,479300.0],["2010-08-26",5.8564,5.9354,5.7167,5.7167,456100.0],["2010-08-27",5.7592,5.8625,5.6681,5.8564,408900.0],["2010-08-30",5.8013,5.8442,5.5994,5.6055,391000.0],["2010-08-31",5.6177,5.685,5.5688,5.6422,544100.0],["2010-09-01",5.7218,5.8503,5.6606,5.8442,1682500.0],["2010-09-02",5.8442,5.9176,5.7891,5.8931,468000.0],["2010-09-03",5.9604,6.0277,5.9298,5.9971,353500.0],["2010-09-07",5.9727,5.991,5.783,5.783,431200.0],["2010-09-08",5.8136,5.9176,5.8074,5.838,310400.0],["2010-09-09",5.9176,5.9971,5.783,5.8809,647800.0],["2010-09-10",5.9237,6.0706,5.9237,6.0277,500000.0],["2010-09-13",6.1012,6.2113,6.0706,6.2052,455900.0],["2010-09-14",6.1746,6.1746,6.0461,6.0767,458200.0],["2010-09-15",6.0706,6.2848,5.9727,6.2786,1175800.0],["2010-09-16",6.248,6.2725,6.1379,6.2603,579700.0],["2010-09-17",6.3215,6.4133,6.2113,6.3888,798500.0],["2010-09-20",6.3949,6.5295,6.3337,6.5295,595300.0],["2010-09-21",6.5051,6.603,6.4255,6.4255,397500.0],["2010-09-22",6.401,6.4377,6.1501,6.248,449000.0],["2010-09-23",6.193,6.4622,6.1685,6.2419,561600.0],["2010-09-24",6.3398,6.5173,6.3031,6.4867,498600.0],["2010-09-27",6.4683,6.5357,6.4194,6.4561,525900.0],["2010-09-28",6.4867,6.5112,6.3092,6.4377,731700.0],["2010-09-29",6.4316,6.5785,6.3582,6.5051,840700.0],["2010-09-30",6.5601,6.6152,6.401,6.4255,570300.0],["2010-10-01",6.4989,6.4989,6.297,6.346,368500.0],["2010-10-04",6.3154,6.3398,6.1807,6.2603,579500.0],["2010-10-05",6.3092,6.4439,6.248,6.4071,928600.0],["2010-10-06",6.2909,6.2909,5.8013,6.1807,2339800.0],["2010-10-07",6.2113,6.2542,6.0216,6.0277,912800.0],["2010-10-08",6.0522,6.0706,5.9298,6.0339,778700.0],["2010-10-11",6.0461,6.0522,5.9604,5.9604,351500.0],["2010-10-12",5.9604,5.9971,5.8992,5.9665,493600.0],["2010-10-13",6.0033,6.1379,5.9176,6.0828,526400.0],["2010-10-14",6.0583,6.1501,5.9727,6.1318,724000.0],["2010-10-15",6.1685,6.2113,6.1134,6.1257,712500.0],["2010-10-18",6.1134,6.1991,6.1134,6.193,411100.0],["2010-10-19",6.0889,6.2113,6.0645,6.1562,753900.0],["2010-10-20",6.1868,6.2419,6.1012,6.1868,345600.0],["2010-10-21",6.2358,6.248,6.0339,6.1073,495300.0],["2010-10-22",6.1318,6.1746,6.0706,6.1195,259600.0],["2010-10-25",6.1501,6.1562,5.9727,5.9788,315000.0],["2010-10-26",5.9543,6.0706,5.9115,5.9665,506200.0],["2010-10-27",5.9359,6.0155,5.8748,5.9053,528800.0],["2010-10-28",5.9298,5.9788,5.8013,5.8197,904800.0],["2010-10-29",5.8136,5.8503,5.783,5.7891,557900.0],["2010-11-01",5.838,5.8686,5.6238,5.7218,1035800.0],["2010-11-02",5.7707,5.8564,5.7034,5.7891,583600.0],["2010-11-03",5.783,5.8809,5.783,5.8747,513700.0],["2010-11-04",5.9543,6.0889,5.9053,6.0889,896000.0],["2010-11-05",6.1134,6.4867,6.0583,6.3215,815600.0],["2010-11-08",6.2786,6.2848,6.144,6.2113,364800.0],["2010-11-09",6.1991,6.2236,6.0461,6.0767,433800.0],["2010-11-10",6.0767,6.2297,6.0522,6.2174,416200.0],["2010-11-11",6.1257,6.1807,6.0767,6.1562,251300.0],["2010-11-12",6.1195,6.1624,6.0889,6.0951,320800.0],["2010-11-15",6.1501,6.1991,6.1195,6.1318,300000.0],["2010-11-16",6.1195,6.1624,6.04,6.1318,526600.0],["2010-11-17",6.1318,6.1318,6.0094,6.0522,297900.0],["2010-11-18",6.0706,6.1746,6.0522,6.1562,406800.0],["2010-11-19",6.1073,6.1868,6.0767,6.1073,495400.0],["2010-11-22",6.0767,6.1746,6.0522,6.1379,458000.0],["2010-11-23",6.0645,6.2542,6.0461,6.2174,776000.0],["2010-11-24",6.2603,6.3398,6.2113,6.3337,370500.0],["2010-11-26",6.2725,6.3949,6.2358,6.2542,242400.0],["2010-11-29",6.2418,6.3651,6.1741,6.3219,383000.0],["2010-11-30",6.2788,6.3651,6.2234,6.3527,622800.0],["2010-12-01",6.4513,6.6916,6.4329,6.6916,875800.0],["2010-12-02",6.7101,6.7101,6.6177,6.6793,718200.0],["2010-12-03",6.6424,6.8334,6.5253,6.8087,666300.0],["2010-12-06",6.7841,6.8087,6.7225,6.7594,562400.0],["2010-12-07",6.8026,6.8642,6.7471,6.7656,626500.0],["2010-12-08",6.7779,6.9443,6.7533,6.8457,772700.0],["2010-12-09",6.9135,6.9751,6.895,6.9011,720700.0],["2010-12-10",6.9135,6.932,6.858,6.895,710600.0],["2010-12-13",6.9443,6.9689,6.8334,6.9135,449700.0],["2010-12-14",6.9504,7.1291,6.9381,7.0121,459200.0],["2010-12-15",7.0429,7.1723,6.8642,7.0182,496700.0],["2010-12-16",7.0429,7.2031,6.9997,7.0983,519100.0],["2010-12-17",7.1168,7.1969,7.0244,7.123,996900.0],["2010-12-20",7.1168,7.1846,7.0922,7.123,559300.0],["2010-12-21",7.1415,7.24,7.0922,7.1907,575300.0],["2010-12-22",7.2092,7.3941,7.1969,7.3571,804100.0],["2010-12-23",7.3325,7.3756,7.1969,7.2092,389300.0],["2010-12-27",7.1784,7.2708,7.123,7.2462,227600.0],["2010-12-28",7.2708,7.2708,7.1969,7.2277,254700.0],["2010-12-29",7.2585,7.2585,7.1784,7.2154,252600.0],["2010-12-30",7.2154,7.3017,7.1907,7.2832,445100.0],["2010-12-31",7.277,7.3818,7.2216,7.3263,1426600.0],["2011-01-03",7.3633,7.4988,7.3386,7.4865,1262900.0],["2011-01-04",7.505,7.505,7.2216,7.2647,629900.0],["2011-01-05",7.2339,7.3694,7.2154,7.3325,522500.0],["2011-01-06",7.3448,7.3448,7.2277,7.24,383800.0],["2011-01-07",7.2647,7.3078,6.9689,6.9751,692500.0],["2011-01-10",6.9628,7.0922,6.8334,7.0675,683500.0],["2011-01-11",7.1106,7.1969,7.049,7.0983,403000.0],["2011-01-12",7.1723,7.2031,7.0429,7.1168,353900.0],["2011-01-13",7.1291,7.1291,6.9874,7.0613,422800.0],["2011-01-14",7.0798,7.3941,7.0613,7.3879,767900.0],["2011-01-18",7.4002,7.4495,7.2893,7.3818,405700.0],["2011-01-19",7.3386,7.3756,7.1291,7.1538,489400.0],["2011-01-20",7.1291,7.2585,7.0614,7.1045,517400.0],["2011-01-21",7.1414,7.1599,7.0737,7.0922,480900.0],["2011-01-24",7.0983,7.1538,7.0367,7.0675,272200.0],["2011-01-25",7.0305,7.0613,6.9381,7.0552,578500.0],["2011-01-26",7.086,7.1353,6.9936,7.0244,431500.0],["2011-01-27",6.9997,7.1415,6.9936,7.086,595500.0],["2011-01-28",7.1045,7.1168,6.8703,6.8703,717700.0],["2011-01-31",6.8642,6.9011,6.5561,6.6115,1089400.0],["2011-02-01",6.6239,6.8765,6.5253,6.7779,921500.0],["2011-02-02",6.7409,6.8334,6.6916,6.7779,729100.0],["2011-02-03",6.7841,6.8334,6.6916,6.821,547700.0],["2011-02-04",6.821,6.8827,6.7594,6.8518,290800.0],["2011-02-07",6.8395,6.9628,6.821,6.932,233300.0],["2011-02-08",6.9073,6.9936,6.9011,6.9504,381100.0],["2011-02-09",6.9073,7.0367,6.8827,6.9689,378500.0],["2011-02-10",6.9073,7.049,6.9073,7.0121,383700.0],["2011-02-11",6.9874,7.1661,6.9258,7.1599,437500.0],["2011-02-14",7.1353,7.1846,7.0305,7.0922,295000.0],["2011-02-15",7.0552,7.1415,6.9812,6.9812,414400.0],["2011-02-16",6.9874,7.049,6.9812,7.049,197800.0],["2011-02-17",7.0367,7.0798,6.9997,7.0675,307200.0],["2011-02-18",7.0983,7.3756,7.0737,7.2277,614500.0],["2011-02-22",7.1415,7.24,6.9812,7.0244,623600.0],["2011-02-23",7.0552,7.0798,6.8703,6.8888,460000.0],["2011-02-24",6.8827,6.932,6.7594,6.8334,530700.0],["2011-02-25",6.8706,6.9264,6.8396,6.9264,547800.0],["2011-02-28",6.9512,7.0132,6.9016,6.945,327700.0],["2011-03-01",6.976,6.9822,6.7838,6.8024,367300.0],["2011-03-02",6.8272,6.883,6.7528,6.8458,468300.0],["2011-03-03",6.9264,7.0256,6.914,6.9636,331800.0],["2011-03-04",6.9636,6.9884,6.7714,6.8582,277200.0],["2011-03-07",6.8954,6.9388,6.7342,6.7714,303800.0],["2011-03-08",6.8024,7.007,6.8024,6.9698,394600.0],["2011-03-09",6.9822,6.9822,6.852,6.883,301400.0],["2011-03-10",6.8148,6.8148,6.7155,6.7217,444600.0],["2011-03-11",6.7031,6.79,6.6597,6.7341,360100.0],["2011-03-14",6.6721,6.7403,6.6659,6.7093,415200.0],["2011-03-15",6.5977,6.7279,6.5357,6.6907,429200.0],["2011-03-16",6.6721,6.6907,6.5233,6.5543,599400.0],["2011-03-17",6.6535,6.6721,6.5171,6.5419,315700.0],["2011-03-18",6.6039,6.6349,6.5481,6.5605,1031900.0],["2011-03-21",6.6163,6.7155,6.5977,6.6535,475000.0],["2011-03-22",6.6535,6.7218,6.6349,6.6597,242000.0],["2011-03-23",6.6349,6.6349,6.4427,6.5915,394200.0],["2011-03-24",6.6287,6.6659,6.4675,6.5047,339800.0],["2011-03-25",6.4861,6.5977,6.4737,6.4861,394200.0],["2011-03-28",6.4923,6.4923,6.4179,6.4179,298000.0],["2011-03-29",6.4365,6.4861,6.3869,6.4613,311600.0],["2011-03-30",6.5047,6.6039,6.4427,6.5853,450600.0],["2011-03-31",6.5729,6.6473,6.5171,6.6473,334000.0],["2011-04-01",6.6783,6.7404,6.6535,6.7031,335200.0],["2011-04-04",6.7031,6.7404,6.6845,6.7217,206700.0],["2011-04-05",6.6907,6.7652,6.6411,6.6535,268800.0],["2011-04-06",6.6721,6.8582,6.6597,6.8396,303700.0],["2011-04-07",6.8644,6.883,6.8086,6.8458,365900.0],["2011-04-08",6.8644,6.8644,6.6349,6.6659,300600.0],["2011-04-11",6.6659,6.7031,6.6163,6.6535,184000.0],["2011-04-12",6.6349,6.7404,6.6287,6.6845,455400.0],["2011-04-13",6.7155,6.7155,6.4551,6.4861,792000.0],["2011-04-14",6.4303,6.5543,6.3869,6.5357,311100.0],["2011-04-15",6.5171,6.5977,6.4799,6.5667,561700.0],["2011-04-18",6.4675,6.5295,6.4179,6.4737,461600.0],["2011-04-19",6.5109,6.5171,6.3683,6.4489,416400.0],["2011-04-20",6.5233,6.5233,6.3683,6.4427,655700.0],["2011-04-21",6.4985,6.4985,6.3745,6.4489,200500.0],["2011-04-25",6.4117,6.4303,6.3559,6.3807,558500.0],["2011-04-26",6.4241,6.4241,6.3621,6.3683,634400.0],["2011-04-27",6.3807,6.4117,6.2753,6.3001,864200.0],["2011-04-28",6.2877,6.3311,6.2009,6.3187,914800.0],["2011-04-29",6.2939,6.4303,6.2815,6.4179,963000.0],["2011-05-02",6.6349,6.6783,6.4737,6.5543,1152800.0],["2011-05-03",6.6659,6.9078,6.6659,6.8954,1626900.0],["2011-05-04",6.8644,7.0008,6.8644,6.9264,838100.0],["2011-05-05",6.8644,7.069,6.8458,6.9326,894300.0],["2011-05-06",7.0132,7.0194,6.8582,6.883,484600.0],["2011-05-09",6.8582,6.9078,6.79,6.8768,378600.0],["2011-05-10",6.8892,7.0442,6.8582,7.0256,537700.0],["2011-05-11",6.9822,7.0008,6.8892,6.9078,408100.0],["2011-05-12",6.8768,6.9698,6.852,6.9202,498000.0],["2011-05-13",6.9016,6.9388,6.7466,6.7714,395900.0],["2011-05-16",6.7466,6.7838,6.6969,6.7279,350000.0],["2011-05-17",6.6907,6.852,6.6659,6.821,365600.0],["2011-05-18",6.821,6.852,6.7404,6.8458,485500.0],["2011-05-19",6.883,6.883,6.7342,6.8148,318000.0],["2011-05-20",6.7714,6.8148,6.6659,6.6721,388600.0],["2011-05-23",6.5977,6.6721,6.5543,6.6039,396300.0],["2011-05-24",6.6163,6.6287,6.5419,6.5729,340400.0],["2011-05-25",6.5605,6.5977,6.5357,6.5667,368400.0],["2011-05-26",6.5419,6.5915,6.5233,6.5915,329700.0],["2011-05-27",6.604,6.6976,6.5853,6.6664,420100.0],["2011-05-31",6.7289,6.7538,6.6477,6.7413,685300.0],["2011-06-01",6.7413,6.7413,6.5104,6.5354,986900.0],["2011-06-02",6.5541,6.5541,6.4604,6.4979,645400.0],["2011-06-03",6.4043,6.5229,6.398,6.423,715200.0],["2011-06-06",6.4043,6.5229,6.3918,6.448,589800.0],["2011-06-07",6.5041,6.5541,6.4605,6.4667,903000.0],["2011-06-08",6.4292,6.5416,6.4292,6.448,669800.0],["2011-06-09",6.4355,6.4917,6.398,6.4729,622600.0],["2011-06-10",6.4292,6.4604,6.3044,6.3731,618100.0],["2011-06-13",6.398,6.4355,6.2982,6.4168,479000.0],["2011-06-14",6.4729,6.6103,6.4292,6.5541,458000.0],["2011-06-15",6.5291,6.5291,6.423,6.4604,549200.0],["2011-06-16",6.4542,6.5603,6.4417,6.5541,537200.0],["2011-06-17",6.6103,6.7476,6.579,6.6415,890900.0],["2011-06-20",6.6165,6.7101,6.579,6.6477,402200.0],["2011-06-21",6.7101,6.7164,6.6415,6.7101,378500.0],["2011-06-22",6.6664,6.7226,6.5915,6.604,328000.0],["2011-06-23",6.5166,6.5291,6.398,6.4417,791300.0],["2011-06-24",6.4667,6.4917,6.398,6.4292,429200.0],["2011-06-27",6.423,6.5666,6.398,6.4667,412700.0],["2011-06-28",6.4917,6.5354,6.4168,6.5354,347600.0],["2011-06-29",6.579,6.579,6.4667,6.5666,270900.0],["2011-06-30",6.5915,6.7476,6.5478,6.7413,711400.0],["2011-07-01",6.7476,6.8475,6.7226,6.81,458300.0],["2011-07-05",6.7913,6.7975,6.6352,6.7164,378400.0],["2011-07-06",6.6789,6.7538,6.6539,6.7538,265500.0],["2011-07-07",6.8162,6.9723,6.7476,6.8974,597000.0],["2011-07-08",6.7975,6.8662,6.7663,6.8474,523200.0],["2011-07-11",6.7725,6.7913,6.629,6.6602,338100.0],["2011-07-12",6.629,6.8038,6.629,6.7289,356200.0],["2011-07-13",6.7725,6.8537,6.7351,6.7788,312400.0],["2011-07-14",6.8162,6.8162,6.5666,6.629,451400.0],["2011-07-15",6.6602,6.6602,6.5728,6.5915,390700.0],["2011-07-18",6.5666,6.5915,6.4168,6.4667,281300.0],["2011-07-19",6.5041,6.5354,6.423,6.5291,552400.0],["2011-07-20",6.5666,6.6477,6.5104,6.6165,360700.0],["2011-07-21",6.6664,6.7975,6.5978,6.7601,484000.0],["2011-07-22",6.7476,6.7476,6.5728,6.6415,496900.0],["2011-07-25",6.5478,6.5978,6.4854,6.579,451400.0],["2011-07-26",6.5541,6.5541,6.4355,6.4792,493700.0],["2011-07-27",6.4417,6.4417,6.3044,6.3106,548700.0],["2011-07-28",6.3231,6.3606,6.2982,6.3169,383200.0],["2011-07-29",6.2233,6.4105,6.1858,6.3668,452600.0],["2011-08-01",6.6976,7.1471,6.6976,6.8287,2616600.0],["2011-08-02",6.7725,6.8475,6.6727,6.6789,890700.0],["2011-08-03",6.6664,6.8599,6.5416,6.8287,932000.0],["2011-08-04",6.7538,6.8287,6.5728,6.579,1346600.0],["2011-08-05",6.6415,6.7913,6.4604,6.5603,1076500.0],["2011-08-08",6.3606,6.6602,5.9673,5.9673,1697100.0],["2011-08-09",6.1296,6.2607,5.7177,6.2545,2123700.0],["2011-08-10",6.0859,6.1421,5.6864,5.6989,1221300.0],["2011-08-11",5.7613,6.0672,5.6365,5.9548,1112000.0],["2011-08-12",6.0235,6.1234,5.7301,5.7613,795100.0],["2011-08-15",5.8425,5.9486,5.8175,5.9424,600000.0],["2011-08-16",5.8487,5.9236,5.7676,5.8238,574100.0],["2011-08-17",5.8799,5.9049,5.7364,5.8113,461400.0],["2011-08-18",5.649,5.6677,5.4617,5.5429,1073000.0],["2011-08-19",5.4617,5.649,5.4118,5.4118,850300.0],["2011-08-22",5.5678,5.7301,5.5242,5.5366,976000.0],["2011-08-23",5.5678,5.8487,5.4992,5.7988,1021900.0],["2011-08-24",5.7926,5.9985,5.7926,5.9424,543600.0],["2011-08-25",6.1359,6.3481,5.7613,5.8238,933800.0],["2011-08-26",5.7988,5.9611,5.6303,5.9049,672800.0],["2011-08-29",5.9923,6.1483,5.9923,6.0922,996300.0],["2011-08-30",6.0544,6.1299,5.9287,6.0482,1338400.0],["2011-08-31",6.0859,6.1928,6.0042,6.1676,1927800.0],["2011-09-01",6.1425,6.1865,5.8155,5.8344,990700.0],["2011-09-02",5.6835,5.7967,5.6081,5.6584,1338600.0],["2011-09-06",5.4635,5.6269,5.4635,5.6081,936400.0],["2011-09-07",5.7024,6.0922,5.6835,6.0419,1342500.0],["2011-09-08",5.9853,6.0545,5.803,5.847,699800.0],["2011-09-09",5.7778,5.8784,5.6395,5.6772,744500.0],["2011-09-12",5.5766,5.8533,5.5766,5.8407,706200.0],["2011-09-13",5.8596,6.1047,5.8596,5.9916,841100.0],["2011-09-14",6.0544,6.1613,5.9098,6.111,767000.0],["2011-09-15",6.1739,6.2871,6.0607,6.2871,825000.0],["2011-09-16",6.3311,6.3374,6.1236,6.2808,835500.0],["2011-09-19",6.1928,6.1928,6.0042,6.0796,782500.0],["2011-09-20",6.0859,6.1991,5.9979,5.9979,491200.0],["2011-09-21",5.9853,6.0356,5.6709,5.6709,1135600.0],["2011-09-22",5.5326,5.7149,5.4698,5.6144,1075500.0],["2011-09-23",5.6081,5.8155,5.5578,5.7087,687900.0],["2011-09-26",5.7715,5.9161,5.6395,5.8973,609600.0],["2011-09-27",6.0042,6.1928,5.9727,6.0544,929100.0],["2011-09-28",6.067,6.111,5.7778,5.7778,677100.0],["2011-09-29",5.9287,6.0607,5.8344,6.0482,825400.0],["2011-09-30",5.9476,6.1299,5.8533,5.8595,755700.0],["2011-10-03",5.8155,5.9664,5.6898,5.6898,988400.0],["2011-10-04",5.6584,6.2682,5.6206,6.2556,1100000.0],["2011-10-05",6.2431,6.4128,6.1299,6.3688,1065300.0],["2011-10-06",6.3437,6.6014,6.2179,6.6014,719700.0],["2011-10-07",6.6203,6.6203,6.2934,6.3122,1190000.0],["2011-10-10",6.4631,6.6894,6.4191,6.6894,1052900.0],["2011-10-11",6.5889,6.7272,6.5323,6.6832,1063400.0],["2011-10-12",6.746,6.9975,6.6769,6.9032,952900.0],["2011-10-13",6.8466,6.8655,6.6391,6.7837,498600.0],["2011-10-14",6.8529,6.9221,6.658,6.7083,872300.0],["2011-10-17",6.6014,6.6643,6.482,6.4945,631700.0],["2011-10-18",6.5574,6.9849,6.5008,6.9284,931800.0],["2011-10-19",6.9158,7.0352,6.8278,6.9284,684200.0],["2011-10-20",6.9598,7.117,6.8278,7.073,673600.0],["2011-10-21",7.161,7.1987,7.0227,7.161,1587200.0],["2011-10-24",7.1547,7.337,7.117,7.2616,834400.0],["2011-10-25",7.1861,7.1861,6.8466,6.8592,811700.0],["2011-10-26",6.9975,7.1735,6.8403,7.117,928900.0],["2011-10-27",7.3622,7.4628,7.249,7.3873,1358600.0],["2011-10-28",7.3244,7.4125,7.2364,7.3119,963600.0],["2011-10-31",7.249,7.469,7.1735,7.2741,670100.0],["2011-11-01",6.8466,7.1924,6.8089,6.9095,812300.0],["2011-11-02",7.0918,7.2301,6.9786,7.1735,739400.0],["2011-11-03",7.2804,7.2804,7.0227,7.1924,1189400.0],["2011-11-04",7.1233,7.1735,6.9912,7.1547,519700.0],["2011-11-07",7.1673,7.4125,7.117,7.381,520900.0],["2011-11-08",7.4628,7.5445,7.293,7.5319,637000.0],["2011-11-09",7.3559,7.4062,7.1358,7.1547,1031000.0],["2011-11-10",7.2867,7.2867,6.9032,7.073,1757200.0],["2011-11-11",7.1798,7.293,7.1421,7.249,619400.0],["2011-11-14",7.249,7.249,6.9912,7.073,1223200.0],["2011-11-15",7.0227,7.1987,6.9786,7.1484,648200.0],["2011-11-16",7.0855,7.293,7.0604,7.073,745600.0],["2011-11-17",7.0981,7.1798,6.9472,7.0101,857600.0],["2011-11-18",7.0164,7.0981,6.9724,7.0855,761200.0],["2011-11-21",6.9472,6.9724,6.8026,6.834,524500.0],["2011-11-22",6.8215,6.9095,6.702,6.7775,370700.0],["2011-11-23",6.6957,6.7272,6.4757,6.4883,517000.0],["2011-11-25",6.4757,6.6014,6.4505,6.4568,248700.0],["2011-11-28",6.6832,6.7649,6.5511,6.6454,548500.0],["2011-11-29",6.6454,6.6897,6.5505,6.5948,318600.0],["2011-11-30",6.8543,7.1201,6.8163,7.1011,840900.0],["2011-12-01",7.0695,7.1264,6.9556,7.0315,486600.0],["2011-12-02",7.1264,7.2467,7.0695,7.1771,669100.0],["2011-12-05",7.272,7.3416,7.1834,7.272,508800.0],["2011-12-06",7.2467,7.3543,7.1834,7.2467,478000.0],["2011-12-07",7.1771,7.3543,7.0125,7.3036,614100.0],["2011-12-08",7.2404,7.2467,6.9999,7.0125,444200.0],["2011-12-09",7.0315,7.4682,7.0188,7.4302,793800.0],["2011-12-12",7.31,7.3859,7.215,7.3353,649100.0],["2011-12-13",7.4049,7.4935,7.1834,7.253,924000.0],["2011-12-14",7.1707,7.3163,7.1581,7.1707,474500.0],["2011-12-15",7.2657,7.3416,7.1644,7.2657,628100.0],["2011-12-16",7.2973,7.4619,7.2593,7.3226,1239500.0],["2011-12-19",7.31,7.4239,7.1961,7.2214,450900.0],["2011-12-20",7.3163,7.5125,7.3163,7.4745,646500.0],["2011-12-21",7.4366,7.5315,7.3163,7.4619,654100.0],["2011-12-22",7.4998,7.7024,7.4998,7.5885,731100.0],["2011-12-23",7.6264,7.6264,7.5125,7.5378,319200.0],["2011-12-27",7.4872,7.6264,7.4492,7.5758,561100.0],["2011-12-28",7.5631,7.5948,7.3923,7.3986,616200.0],["2011-12-29",7.4429,7.5441,7.4112,7.5125,417800.0],["2011-12-30",7.4745,7.5062,7.3733,7.3733,417000.0],["2012-01-03",7.5568,7.6454,7.4492,7.4619,726700.0],["2012-01-04",7.3986,7.5188,7.272,7.4555,891200.0],["2012-01-05",7.3733,7.696,7.3479,7.6771,1112900.0],["2012-01-06",7.6771,7.6897,7.4998,7.5631,489500.0],["2012-01-09",7.5758,7.6897,7.5315,7.6897,593100.0],["2012-01-10",7.772,7.8859,7.6897,7.7657,631700.0],["2012-01-11",7.7783,7.7783,7.6138,7.7087,466300.0],["2012-01-12",7.7403,7.7657,7.5695,7.7214,368100.0],["2012-01-13",7.6138,7.6897,7.5695,7.6454,379700.0],["2012-01-17",7.6897,7.8163,7.5378,7.5948,576100.0],["2012-01-18",7.5948,7.734,7.5188,7.715,389300.0],["2012-01-19",7.772,7.791,7.5948,7.6897,326300.0],["2012-01-20",7.6834,7.8986,7.6517,7.8733,595400.0],["2012-01-23",7.8796,7.9429,7.8163,7.829,362300.0],["2012-01-24",7.753,7.8669,7.6897,7.8353,371000.0],["2012-01-25",7.5252,7.753,7.4872,7.7024,1603500.0],["2012-01-26",7.7087,7.7403,7.3859,7.5948,1215000.0],["2012-01-27",7.5948,7.6771,7.4682,7.6517,700500.0],["2012-01-30",7.7593,7.7593,7.4682,7.4998,546500.0],["2012-01-31",7.5885,7.6834,7.3923,7.4492,725700.0],["2012-02-01",7.4998,7.7214,7.4619,7.7024,857200.0],["2012-02-02",7.696,7.772,7.6644,7.7403,537200.0],["2012-02-03",7.8163,8.0758,7.8163,8.0695,1051400.0],["2012-02-06",8.0441,8.0821,7.8733,7.9176,340500.0],["2012-02-07",7.9049,7.9429,7.7846,7.8416,531900.0],["2012-02-08",7.8479,7.8986,7.7214,7.8416,346800.0],["2012-02-09",7.8733,7.8733,7.7277,7.753,232900.0],["2012-02-10",7.6771,7.715,7.5821,7.6074,274500.0],["2012-02-13",7.696,7.7657,7.6074,7.7593,315400.0],["2012-02-14",7.7277,7.7277,7.5948,7.6581,270400.0],["2012-02-15",7.7024,7.7087,7.5695,7.6264,382600.0],["2012-02-16",7.6391,7.8669,7.5948,7.8669,374700.0],["2012-02-17",7.8669,7.8669,7.7467,7.8226,416700.0],["2012-02-21",7.8163,7.8859,7.7024,7.81,343600.0],["2012-02-22",7.791,7.8859,7.6138,7.6201,579000.0],["2012-02-23",7.6138,7.8479,7.5948,7.8353,271400.0],["2012-02-24",7.8226,7.8353,7.6771,7.715,221000.0],["2012-02-27",7.6391,7.8226,7.6201,7.753,429200.0],["2012-02-28",7.7658,7.8359,7.6637,7.7339,377200.0],["2012-02-29",7.7466,7.906,7.6701,7.702,478400.0],["2012-03-01",7.7148,7.8997,7.7148,7.7785,368100.0],["2012-03-02",7.7785,7.8295,7.5298,7.549,511800.0],["2012-03-05",7.5043,7.6191,7.4661,7.5681,311500.0],["2012-03-06",7.4725,7.5107,7.3258,7.345,479200.0],["2012-03-07",7.3641,7.4597,7.3067,7.4597,447100.0],["2012-03-08",7.498,7.5171,7.3832,7.5107,569200.0],["2012-03-09",7.5107,7.7594,7.498,7.7211,622000.0],["2012-03-12",7.7403,7.8231,7.6701,7.8104,440100.0],["2012-03-13",7.8741,8.1738,7.8295,8.1611,709300.0],["2012-03-14",8.1356,8.1866,7.9443,8.1292,622400.0],["2012-03-15",8.1547,8.3651,8.0654,8.2695,682500.0],["2012-03-16",8.2567,8.2886,8.1802,8.2376,1218100.0],["2012-03-19",8.2439,8.4288,8.0846,8.3523,624200.0],["2012-03-20",8.2694,8.346,8.2057,8.2312,727800.0],["2012-03-21",8.2503,8.3205,8.1292,8.2567,602700.0],["2012-03-22",8.2057,8.2439,8.0654,8.1993,901600.0],["2012-03-23",8.1738,8.2121,8.0463,8.1483,850100.0],["2012-03-26",8.2439,8.3268,8.1993,8.2886,674100.0],["2012-03-27",8.2822,8.3523,8.2567,8.3077,533800.0],["2012-03-28",8.3013,8.4735,8.2631,8.4735,812600.0],["2012-03-29",8.3778,8.4225,8.2376,8.3906,748400.0],["2012-03-30",8.4799,8.4799,8.3205,8.3778,829600.0],["2012-04-02",8.3332,8.4352,8.2758,8.4225,811200.0],["2012-04-03",8.4033,8.4352,8.295,8.4097,543300.0],["2012-04-04",8.2886,8.3332,8.1547,8.2312,521000.0],["2012-04-05",8.1674,8.2121,8.1419,8.1866,366800.0],["2012-04-09",8.0144,8.1483,7.9825,8.0973,623700.0],["2012-04-10",8.0654,8.0973,7.9252,7.9825,698400.0],["2012-04-11",8.0846,8.1037,7.9889,8.0909,431000.0],["2012-04-12",8.0845,8.1866,8.0399,8.1611,435900.0],["2012-04-13",8.1228,8.1228,7.8997,7.9443,437400.0],["2012-04-16",8.0017,8.1037,7.9124,8.0845,383600.0],["2012-04-17",8.1802,8.2822,8.1228,8.2184,536000.0],["2012-04-18",8.1483,8.1547,8.0527,8.0973,334800.0],["2012-04-19",8.1228,8.1929,7.9698,8.0527,409200.0],["2012-04-20",8.1292,8.2312,8.0654,8.0973,362900.0],["2012-04-23",7.9634,8.0272,7.9315,8.0144,414200.0],["2012-04-24",8.0208,8.1802,7.9889,8.1611,379900.0],["2012-04-25",8.2503,8.3396,8.1611,8.2567,307400.0],["2012-04-26",8.2184,8.3332,8.1674,8.3077,153900.0],["2012-04-27",8.3141,8.4161,8.2503,8.3332,455900.0],["2012-04-30",8.3268,8.3842,8.1037,8.1738,611100.0],["2012-05-01",8.1611,8.346,8.1037,8.2312,487700.0],["2012-05-02",8.1993,8.1993,8.0718,8.1674,442200.0],["2012-05-03",8.1547,8.1738,8.0208,8.0973,477200.0],["2012-05-04",8.0208,8.0527,7.8168,7.8805,734600.0],["2012-05-07",7.8168,8.0463,7.8168,8.0208,313000.0],["2012-05-08",7.9315,8.0335,7.906,8.0208,596500.0],["2012-05-09",7.8996,7.9379,7.7913,7.8486,360200.0],["2012-05-10",7.9315,7.9762,7.8678,7.9634,319500.0],["2012-05-11",7.8678,7.9825,7.7658,7.8231,414100.0],["2012-05-14",7.7148,7.7594,7.6574,7.6765,312400.0],["2012-05-15",7.651,7.753,7.6,7.6382,271000.0],["2012-05-16",7.651,7.6892,7.5554,7.5554,243100.0],["2012-05-17",7.5426,7.6,7.4342,7.4342,348900.0],["2012-05-18",7.4215,7.4916,7.3386,7.3641,358900.0],["2012-05-21",7.4215,7.5554,7.345,7.4661,377800.0],["2012-05-22",7.4852,7.5872,7.3705,7.4215,445500.0],["2012-05-23",7.3386,7.5299,7.3131,7.5171,361000.0],["2012-05-24",7.5171,7.651,7.4342,7.651,320500.0],["2012-05-25",7.6191,7.6446,7.5107,7.5617,265700.0],["2012-05-29",7.6574,7.6637,7.4916,7.5745,416400.0],["2012-05-30",7.5295,7.5359,7.4203,7.4267,364000.0],["2012-05-31",7.4524,7.5295,7.356,7.446,446800.0],["2012-06-01",7.2725,7.3239,7.0991,7.0991,495900.0],["2012-06-04",7.0991,7.1633,6.9963,7.0156,466500.0],["2012-06-05",6.9834,7.234,6.9834,7.0156,421600.0],["2012-06-06",7.0734,7.2019,7.0412,7.1697,417100.0],["2012-06-07",7.279,7.356,7.1569,7.1633,584200.0],["2012-06-08",7.1376,7.2725,7.1055,7.2725,413600.0],["2012-06-11",7.3625,7.4203,7.1697,7.1762,625900.0],["2012-06-12",7.1762,7.2854,7.1569,7.279,381900.0],["2012-06-13",7.2468,7.356,7.1505,7.189,252600.0],["2012-06-14",7.1954,7.2854,7.144,7.2276,334700.0],["2012-06-15",7.2404,7.3817,7.2083,7.3047,690500.0],["2012-06-18",7.2725,7.3753,7.234,7.3175,277500.0],["2012-06-19",7.3625,7.5295,7.2982,7.5038,446100.0],["2012-06-20",7.5167,7.5424,7.4203,7.4845,271600.0],["2012-06-21",7.4845,7.5295,7.2918,7.2982,280800.0],["2012-06-22",7.3689,7.5167,7.3239,7.4717,374700.0],["2012-06-25",7.3496,7.3753,7.2918,7.3111,189100.0],["2012-06-26",7.3368,7.3625,7.2147,7.279,325900.0],["2012-06-27",7.2918,7.3882,7.2276,7.3882,439100.0],["2012-06-28",7.3047,7.4974,7.2533,7.4974,407300.0],["2012-06-29",7.6516,7.7801,7.5938,7.7158,569800.0],["2012-07-02",7.7351,7.8829,7.6773,7.8829,481700.0],["2012-07-03",7.8572,7.9728,7.8443,7.9728,245400.0],["2012-07-05",7.9407,7.9921,7.8572,7.9086,249500.0],["2012-07-06",7.8186,7.9278,7.7929,7.7993,279300.0],["2012-07-09",7.7608,7.8315,7.7222,7.7929,360900.0],["2012-07-10",7.8636,7.8893,7.7094,7.8058,266700.0],["2012-07-11",7.8186,7.8893,7.7672,7.87,190100.0],["2012-07-12",7.8122,7.8957,7.7929,7.8572,235200.0],["2012-07-13",7.87,8.0627,7.8636,8.0435,278500.0],["2012-07-16",8.0306,8.0563,7.9407,7.9728,206500.0],["2012-07-17",8.0113,8.1141,7.9278,8.0756,269600.0],["2012-07-18",8.0563,8.1334,8.0049,8.0627,307500.0],["2012-07-19",8.0756,8.082,7.915,7.9471,362100.0],["2012-07-20",7.8572,7.9021,7.8058,7.8122,394700.0],["2012-07-23",7.6773,7.7608,7.6195,7.658,276100.0],["2012-07-24",7.6965,7.7094,7.5745,7.613,344000.0],["2012-07-25",7.6708,7.6837,7.5938,7.6066,248200.0],["2012-07-26",7.7222,7.7479,7.6002,7.658,164600.0],["2012-07-27",7.6837,7.8636,7.5681,7.7865,354800.0],["2012-07-30",7.825,7.9407,7.825,7.8507,239000.0],["2012-07-31",7.8443,7.9471,7.7608,7.8636,417200.0],["2012-08-01",7.9086,7.9214,7.7993,7.8058,509500.0],["2012-08-02",7.7287,7.7544,7.6259,7.6451,319200.0],["2012-08-03",7.7736,7.9343,7.7479,7.915,333000.0],["2012-08-06",7.9343,8.0049,7.87,7.9343,315600.0],["2012-08-07",7.9728,8.1527,7.9278,8.037,326200.0],["2012-08-08",8.0049,8.1013,7.9921,8.0692,136900.0],["2012-08-09",8.0563,8.1077,8.0306,8.0435,159700.0],["2012-08-10",8.0242,8.0756,7.9728,8.037,172800.0],["2012-08-13",8.037,8.037,7.8957,8.0242,129800.0],["2012-08-14",8.0563,8.1077,8.0306,8.0627,366400.0],["2012-08-15",8.0756,8.1848,8.0563,8.1784,273600.0],["2012-08-16",8.1527,8.3133,8.1077,8.3069,603500.0],["2012-08-17",8.294,8.4289,8.2619,8.4289,321500.0],["2012-08-20",8.4289,8.596,8.4032,8.596,580100.0],["2012-08-21",8.6152,8.6795,8.5767,8.6088,346400.0],["2012-08-22",8.6088,8.6666,8.5831,8.6088,279100.0],["2012-08-23",8.6024,8.6024,8.4225,8.4418,223600.0],["2012-08-24",8.4097,8.5125,8.4032,8.4546,164200.0],["2012-08-27",8.4932,8.5382,8.4032,8.5253,286300.0],["2012-08-28",8.506,8.5896,8.4932,8.5382,398500.0],["2012-08-29",8.5574,8.6538,8.5382,8.6538,228000.0],["2012-08-30",8.6021,8.6085,8.5374,8.5697,186500.0],["2012-08-31",8.6473,8.6603,8.518,8.5374,385800.0],["2012-09-04",8.5244,8.6344,8.4792,8.6279,289000.0],["2012-09-05",8.6409,8.6409,8.505,8.615,309700.0],["2012-09-06",8.6732,8.8026,8.6667,8.7831,527700.0],["2012-09-07",8.7961,8.8996,8.7637,8.8478,595600.0],["2012-09-10",8.8478,8.8931,8.8284,8.8478,346100.0],["2012-09-11",8.8414,8.9772,8.3434,8.8802,490800.0],["2012-09-12",8.8802,8.8931,8.7249,8.7702,439600.0],["2012-09-13",8.7767,8.8996,8.6667,8.8284,741600.0],["2012-09-14",8.8931,9.1195,8.8349,9.0225,1693300.0],["2012-09-17",8.9901,9.1195,8.9125,9.1195,1044700.0],["2012-09-18",9.1259,9.1518,9.0419,9.1001,505300.0],["2012-09-19",9.1518,9.1583,9.0548,9.0613,575000.0],["2012-09-20",9.0548,9.1324,8.9384,8.9901,512900.0],["2012-09-21",9.0807,9.1453,8.9578,8.9901,1484100.0],["2012-09-24",8.9513,9.0936,8.9254,8.9966,503200.0],["2012-09-25",9.0548,9.1389,8.8931,8.8996,507000.0],["2012-09-26",8.9125,9.0225,8.7702,8.7961,476800.0],["2012-09-27",8.8608,8.8996,8.7832,8.8608,375400.0],["2012-09-28",8.8026,8.8478,8.7443,8.8026,569500.0],["2012-10-01",8.8737,8.9901,8.8284,8.8931,360300.0],["2012-10-02",8.9125,8.9513,8.8414,8.8996,371800.0],["2012-10-03",8.919,8.9642,8.8478,8.8996,389300.0],["2012-10-04",8.9319,9.016,8.8737,8.9901,460600.0],["2012-10-05",9.0095,9.1001,8.9319,8.9513,471300.0],["2012-10-08",8.8996,8.9901,8.8866,8.9578,285400.0],["2012-10-09",8.9772,8.9836,8.8543,8.8931,377900.0],["2012-10-10",8.8802,8.9513,8.8478,8.8931,388300.0],["2012-10-11",8.9772,8.9772,8.8478,8.906,430100.0],["2012-10-12",8.8478,8.8543,8.5697,8.5891,449300.0],["2012-10-15",8.615,8.6538,8.5244,8.5762,316900.0],["2012-10-16",8.615,8.6215,8.4016,8.4533,371200.0],["2012-10-17",8.4856,8.5697,8.4404,8.5697,307200.0],["2012-10-18",8.5503,8.5956,8.4533,8.4598,245000.0],["2012-10-19",8.4145,8.4856,8.3045,8.3886,430000.0],["2012-10-22",8.2722,8.4856,8.2657,8.4856,328400.0],["2012-10-23",8.3757,8.4792,8.2981,8.4533,535800.0],["2012-10-24",8.505,8.518,8.4016,8.4662,254000.0],["2012-10-25",8.5309,8.5891,8.4274,8.5503,212500.0],["2012-10-26",8.5503,8.5762,8.4533,8.5503,372000.0],["2012-10-31",8.2463,8.4792,7.6836,7.9359,1771700.0],["2012-11-01",7.8324,8.0394,7.8324,8.0135,553700.0],["2012-11-02",7.9618,8.02,7.8518,7.8647,649800.0],["2012-11-05",7.8712,8.0135,7.7677,7.9812,589800.0],["2012-11-06",8.0006,8.1428,7.9876,8.117,628800.0],["2012-11-07",7.9941,8.007,7.6772,7.6836,680500.0],["2012-11-08",7.6966,7.7289,7.4573,7.4573,692300.0],["2012-11-09",7.4055,7.5737,7.3797,7.3926,575900.0],["2012-11-12",7.412,7.4767,7.3732,7.4314,352400.0],["2012-11-13",7.3797,7.4185,7.1921,7.205,379800.0],["2012-11-14",7.2309,7.2697,7.0692,7.0757,529900.0],["2012-11-15",7.0757,7.1921,7.0304,7.1274,459800.0],["2012-11-16",7.1145,7.2374,7.0498,7.2244,455600.0],["2012-11-19",7.6448,7.6448,7.3667,7.4314,605500.0],["2012-11-20",7.3926,7.6578,7.3667,7.5672,927000.0],["2012-11-21",7.5737,7.5737,7.4379,7.4961,328900.0],["2012-11-23",7.5284,7.6707,7.4185,7.6707,175200.0],["2012-11-26",7.6384,7.6384,7.5284,7.6319,366000.0],["2012-11-27",7.6125,7.6513,7.4379,7.4508,647700.0],["2012-11-28",7.4055,7.4443,7.3279,7.4249,596800.0],["2012-11-29",7.4966,7.6922,7.4836,7.6727,586100.0],["2012-11-30",7.6922,7.7248,7.614,7.6531,584600.0],["2012-12-03",7.7769,7.8812,7.6531,7.6987,607800.0],["2012-12-04",7.6987,7.7313,7.6466,7.6857,979800.0],["2012-12-05",7.6987,7.7639,7.6205,7.6401,458800.0],["2012-12-06",7.6401,7.7313,7.5879,7.6531,431900.0],["2012-12-07",7.7118,7.7118,7.6075,7.6857,432000.0],["2012-12-10",7.6792,7.7378,7.627,7.6531,394500.0],["2012-12-11",7.6857,7.7183,7.627,7.7052,529100.0],["2012-12-12",7.7574,7.8226,7.6661,7.6792,333500.0],["2012-12-13",7.6792,7.7965,7.6596,7.6857,451700.0],["2012-12-14",7.6466,7.6922,7.5488,7.5814,307100.0],["2012-12-17",7.6075,7.7248,7.5814,7.7183,417200.0],["2012-12-18",7.7378,7.8356,7.6857,7.8356,489700.0],["2012-12-19",7.8747,7.9595,7.803,7.8812,553100.0],["2012-12-20",7.8747,7.9921,7.8747,7.9595,525000.0],["2012-12-21",7.9008,7.9921,7.7574,7.8356,2119000.0],["2012-12-24",7.7965,7.8552,7.7509,7.803,197500.0],["2012-12-26",7.8095,7.8095,7.6987,7.7704,344600.0],["2012-12-27",7.7704,7.7704,7.5618,7.7444,407200.0],["2012-12-28",7.6922,7.7509,7.6401,7.6596,328300.0],["2012-12-31",7.6726,7.7444,7.438,7.7378,625000.0],["2013-01-02",7.9399,8.2789,7.8812,8.2659,847700.0],["2013-01-03",8.2528,8.2528,8.142,8.2463,380800.0],["2013-01-04",8.2659,8.3702,8.2072,8.3702,438100.0],["2013-01-07",8.331,8.4223,8.2659,8.3962,509200.0],["2013-01-08",8.3702,8.3962,8.2333,8.331,367900.0],["2013-01-09",8.3571,8.4419,8.3115,8.3897,367700.0],["2013-01-10",8.4745,8.4745,8.331,8.3832,369000.0],["2013-01-11",8.3832,8.3832,8.1876,8.305,557300.0],["2013-01-14",8.2659,8.3115,8.2007,8.305,329400.0],["2013-01-15",8.2463,8.3897,8.2463,8.3832,289800.0],["2013-01-16",8.3441,8.3636,8.2985,8.3506,401100.0],["2013-01-17",8.3767,8.4158,8.2724,8.4028,572400.0],["2013-01-18",8.3897,8.4223,8.3245,8.3897,324400.0],["2013-01-22",8.3767,8.4679,8.3441,8.4679,389500.0],["2013-01-23",8.4288,8.4745,8.3702,8.4354,458600.0],["2013-01-24",8.4484,8.4875,8.3245,8.3832,713400.0],["2013-01-25",8.4419,8.4614,8.3571,8.3897,711100.0],["2013-01-28",8.4223,8.6505,8.3506,8.5592,730800.0],["2013-01-29",8.6048,8.7678,8.5788,8.7026,711600.0],["2013-01-30",8.7026,8.7222,8.6309,8.6505,694100.0],["2013-01-31",8.657,8.7352,8.6505,8.7091,609000.0],["2013-02-01",8.7352,8.8786,8.6961,8.8591,520700.0],["2013-02-04",8.7939,8.7939,8.6896,8.7157,378800.0],["2013-02-05",8.7678,8.8721,8.7483,8.82,312300.0],["2013-02-06",8.7743,8.8721,8.7352,8.8591,268700.0],["2013-02-07",8.8721,8.9177,8.7874,8.8982,307400.0],["2013-02-08",8.9373,8.9829,8.8786,8.9438,237600.0],["2013-02-11",8.9308,8.9569,8.8721,8.9308,212200.0],["2013-02-12",8.9569,9.0546,8.9047,9.0481,325000.0],["2013-02-13",9.0546,9.0677,8.9569,9.0286,389300.0],["2013-02-14",9.0025,9.0351,8.9569,8.9764,302500.0],["2013-02-15",8.9699,9.022,8.9243,8.9569,428500.0],["2013-02-19",8.996,9.1198,8.9894,9.0742,767300.0],["2013-02-20",9.0677,9.0872,8.9243,8.9308,326500.0],["2013-02-21",8.9177,9.009,8.8004,8.8526,291500.0],["2013-02-22",8.9243,8.9569,8.8721,8.9569,244500.0],["2013-02-25",8.996,9.022,8.657,8.67,368900.0],["2013-02-26",8.7157,8.8069,8.6048,8.7548,441300.0],["2013-02-27",8.7679,8.873,8.7679,8.827,302700.0],["2013-02-28",8.8204,8.9518,8.781,8.8664,350200.0],["2013-03-01",8.8073,8.9584,8.676,8.9124,383800.0],["2013-03-04",8.8664,9.0109,8.8336,8.9781,363200.0],["2013-03-05",9.0175,9.0832,8.9584,9.0306,384900.0],["2013-03-06",9.0569,9.0897,8.9978,9.0897,215200.0],["2013-03-07",9.0897,9.1882,9.024,9.1882,272800.0],["2013-03-08",9.2276,9.2605,9.1094,9.162,349200.0],["2013-03-11",9.1357,9.1751,9.1094,9.1357,261500.0],["2013-03-12",9.1357,9.1685,9.0569,9.0766,237400.0],["2013-03-13",9.0963,9.1554,9.0438,9.1226,237700.0],["2013-03-14",9.1226,9.2276,9.1029,9.2211,519000.0],["2013-03-15",9.1817,9.3787,9.1817,9.3065,1163600.0],["2013-03-18",8.9978,9.2605,8.9846,9.1817,403300.0],["2013-03-19",9.2145,9.2342,9.07,9.1226,400400.0],["2013-03-20",9.1817,9.2276,9.1226,9.1488,364400.0],["2013-03-21",9.0766,9.1488,9.0109,9.0306,387500.0],["2013-03-22",9.0635,9.0832,9.0043,9.0372,414300.0],["2013-03-25",9.07,9.1226,9.0109,9.0766,256400.0],["2013-03-26",9.1094,9.1291,9.0503,9.1094,170500.0],["2013-03-27",9.0372,9.0897,8.9255,9.024,443200.0],["2013-03-28",9.0503,9.0635,8.9978,9.0306,303000.0],["2013-04-01",9.0109,9.0569,8.781,8.8204,265700.0],["2013-04-02",8.873,8.8993,8.7219,8.7351,264300.0],["2013-04-03",8.7416,8.7416,8.538,8.5512,440100.0],["2013-04-04",8.5906,8.6037,8.4986,8.5906,360000.0],["2013-04-05",8.4395,8.6234,8.4132,8.6168,382300.0],["2013-04-08",8.6366,8.7088,8.5315,8.7022,208800.0],["2013-04-09",8.7154,8.7154,8.5577,8.6037,353500.0],["2013-04-10",8.63,8.7942,8.63,8.7679,347500.0],["2013-04-11",8.7482,8.7876,8.6891,8.7351,202900.0],["2013-04-12",8.6694,8.7154,8.63,8.7022,338300.0],["2013-04-15",8.63,8.6563,8.2556,8.3147,622800.0],["2013-04-16",8.3738,8.4264,8.2819,8.387,443800.0],["2013-04-17",8.2819,8.3738,8.1177,8.2622,573600.0],["2013-04-18",8.2753,8.3279,8.1505,8.2556,434100.0],["2013-04-19",8.2622,8.4395,8.2294,8.4067,255600.0],["2013-04-22",8.4198,8.4264,8.2228,8.3147,269700.0],["2013-04-23",8.3344,8.4527,8.3344,8.4527,219300.0],["2013-04-24",8.4395,8.584,8.3804,8.584,281900.0],["2013-04-25",8.6103,8.6891,8.5577,8.5709,235000.0],["2013-04-26",8.5315,8.5315,8.3673,8.4264,409500.0],["2013-04-29",8.4592,8.4592,7.9929,8.0652,632600.0],["2013-04-30",8.0323,8.0323,7.8156,7.9995,562900.0],["2013-05-01",7.9469,7.9798,7.6711,7.7236,998700.0],["2013-05-02",7.763,7.9469,7.7565,7.901,539200.0],["2013-05-03",8.0389,8.0717,7.9798,8.0652,486400.0],["2013-05-06",8.1046,8.2688,8.0652,8.2228,396200.0],["2013-05-07",8.2425,8.4461,8.2425,8.4461,367500.0],["2013-05-08",8.4329,8.4921,8.3673,8.4264,355000.0],["2013-05-09",8.4133,8.4198,8.2753,8.3016,302000.0],["2013-05-10",8.3213,8.387,8.2491,8.3738,178100.0],["2013-05-13",8.3607,8.4198,8.3016,8.3476,398600.0],["2013-05-14",8.3476,8.5512,8.3476,8.5512,480100.0],["2013-05-15",8.5315,8.6628,8.4921,8.63,294500.0],["2013-05-16",8.5906,8.63,8.5118,8.5446,291800.0],["2013-05-17",8.5971,8.7679,8.5971,8.7482,570400.0],["2013-05-20",8.7285,8.9584,8.7285,8.9518,528400.0],["2013-05-21",8.9452,8.9781,8.8927,8.9649,526500.0],["2013-05-22",8.9321,9.1226,8.7745,8.8073,434500.0],["2013-05-23",8.6891,8.9584,8.6891,8.9518,727300.0],["2013-05-24",8.6825,8.9518,8.6825,8.919,548000.0],["2013-05-28",9.0569,9.1423,8.9452,9.07,617600.0],["2013-05-29",9.0043,9.1094,8.8927,8.9387,532100.0],["2013-05-30",8.9717,9.0578,8.9122,9.0181,299400.0],["2013-05-31",8.9718,9.0181,8.8262,8.8394,422500.0],["2013-06-03",8.8593,8.9453,8.6939,8.8725,600600.0],["2013-06-04",8.8394,8.9387,8.7005,8.8196,482900.0],["2013-06-05",8.8196,8.8593,8.7203,8.7336,420200.0],["2013-06-06",8.7799,8.8725,8.6806,8.8659,395400.0],["2013-06-07",8.899,8.9717,8.813,8.8791,187300.0],["2013-06-10",8.9056,8.985,8.846,8.9519,430700.0],["2013-06-11",8.8262,8.9651,8.7799,8.8196,296200.0],["2013-06-12",8.9122,8.9122,8.6872,8.7402,314100.0],["2013-06-13",8.7402,8.9254,8.6806,8.899,233300.0],["2013-06-14",8.8924,8.8924,8.6409,8.6674,221300.0],["2013-06-17",8.7865,8.7865,8.6211,8.7071,393600.0],["2013-06-18",8.7071,8.8791,8.6608,8.8659,367300.0],["2013-06-19",8.8659,8.9717,8.813,8.8924,291600.0],["2013-06-20",8.6608,8.8196,8.6608,8.7534,507100.0],["2013-06-21",8.7799,8.9519,8.7005,8.9056,797600.0],["2013-06-24",8.8196,8.9717,8.7931,8.8593,682700.0],["2013-06-25",8.9254,9.0908,8.8527,9.0644,457400.0],["2013-06-26",9.1438,9.2033,8.985,9.0114,408500.0],["2013-06-27",9.0908,9.2099,9.0578,9.1901,329000.0],["2013-06-28",9.1901,9.2232,9.1305,9.1504,578200.0],["2013-07-01",9.2166,9.4547,9.1636,9.3621,447100.0],["2013-07-02",9.3621,9.5474,9.329,9.4084,590800.0],["2013-07-03",9.3621,9.5209,9.3158,9.4878,232800.0],["2013-07-05",9.6003,9.7525,9.5805,9.7525,384200.0],["2013-07-08",9.7922,9.8253,9.7062,9.7194,309900.0],["2013-07-09",9.7459,9.7922,9.5871,9.7459,402800.0],["2013-07-10",9.415,9.6532,9.4084,9.6069,574200.0],["2013-07-11",9.7392,9.7392,9.4283,9.4349,334700.0],["2013-07-12",9.3886,9.6334,9.3621,9.6003,414800.0],["2013-07-15",9.64,9.7326,9.5937,9.7062,319500.0],["2013-07-16",9.6995,9.6995,9.415,9.554,279100.0],["2013-07-17",9.468,9.5738,9.4084,9.468,365200.0],["2013-07-18",9.5143,9.7062,9.4614,9.6995,258000.0],["2013-07-19",9.6863,9.7591,9.6665,9.7194,278700.0],["2013-07-22",9.7459,9.898,9.7128,9.8716,372200.0],["2013-07-23",9.8914,9.9708,9.7988,9.9179,340700.0],["2013-07-24",9.9377,10.0039,9.9047,9.9047,391200.0],["2013-07-25",9.8782,9.951,9.6135,9.7326,476900.0],["2013-07-26",9.6665,9.6929,9.5606,9.5805,350600.0],["2013-07-29",9.6069,9.7459,9.4614,9.4878,529800.0],["2013-07-30",9.5871,9.7194,9.382,9.468,574100.0],["2013-07-31",9.5341,9.6598,9.4614,9.5341,647100.0],["2013-08-01",9.6466,9.7459,9.6135,9.7194,578100.0],["2013-08-02",9.6995,9.6995,9.5805,9.6599,339100.0],["2013-08-05",9.6665,9.7392,9.6003,9.7392,283500.0],["2013-08-06",9.7128,9.726,9.5606,9.6069,245800.0],["2013-08-07",9.5738,9.5738,9.382,9.4283,309700.0],["2013-08-08",9.5143,9.554,9.3753,9.4217,245300.0],["2013-08-09",9.4283,9.4283,9.2827,9.3224,228600.0],["2013-08-12",9.2496,9.4084,9.2166,9.329,463800.0],["2013-08-13",9.3489,9.3489,9.1636,9.2761,377600.0],["2013-08-14",9.2496,9.3158,9.2166,9.2364,321300.0],["2013-08-15",9.0975,9.3886,8.813,9.071,477100.0],["2013-08-16",9.0181,9.2166,9.0181,9.071,558400.0],["2013-08-19",9.0908,9.1636,8.8527,8.9321,513300.0],["2013-08-20",8.9585,9.1438,8.9519,9.0975,288400.0],["2013-08-21",9.0511,9.0776,8.9188,8.9784,268500.0],["2013-08-22",8.985,9.1702,8.8659,9.0975,233500.0],["2013-08-23",9.0975,9.1636,8.5615,9.0578,222700.0],["2013-08-26",9.0842,9.1041,8.9718,8.9784,272500.0],["2013-08-27",8.8394,8.8857,8.5682,8.6012,667100.0],["2013-08-28",8.8063,8.9387,8.6409,8.8527,1036800.0],["2013-08-29",8.8527,8.9526,8.7927,8.8993,266500.0],["2013-08-30",8.866,8.866,8.6593,8.7593,459000.0],["2013-09-03",8.866,9.0126,8.6593,8.7727,321400.0],["2013-09-04",8.7727,8.8393,8.6527,8.7593,421900.0],["2013-09-05",9.126,9.126,8.8927,9.0126,894000.0],["2013-09-06",9.0793,9.0926,8.9326,9.0393,611800.0],["2013-09-09",9.0793,9.1793,8.986,9.1793,543300.0],["2013-09-10",9.2326,9.266,9.1393,9.266,1059400.0],["2013-09-11",9.286,9.3526,9.1526,9.1793,514700.0],["2013-09-12",9.1593,9.166,9.066,9.1393,709200.0],["2013-09-13",9.1926,9.2526,9.086,9.1726,399100.0],["2013-09-16",9.2793,9.3193,9.146,9.1993,429000.0],["2013-09-17",9.186,9.3193,9.146,9.3126,403800.0],["2013-09-18",9.3126,9.3926,9.226,9.3326,692800.0],["2013-09-19",9.366,9.366,9.1593,9.326,847400.0],["2013-09-20",9.3326,9.4859,9.326,9.3726,1060100.0],["2013-09-23",9.3526,9.4326,9.266,9.4059,630700.0],["2013-09-24",9.3859,9.5793,9.3326,9.5059,859100.0],["2013-09-25",9.5259,9.5993,9.4059,9.5393,552000.0],["2013-09-26",9.4793,9.5459,9.3926,9.4593,607700.0],["2013-09-27",9.4326,9.4659,9.3526,9.4193,575700.0],["2013-09-30",9.2993,9.4793,9.266,9.4659,476100.0],["2013-10-01",9.4926,9.5993,9.3926,9.5726,398400.0],["2013-10-02",9.5059,9.5593,9.3859,9.5059,442500.0],["2013-10-03",9.4859,9.5126,9.3193,9.3726,627500.0],["2013-10-04",9.346,9.4126,9.306,9.3326,246900.0],["2013-10-07",9.2526,9.3393,9.1793,9.2993,355400.0],["2013-10-08",9.306,9.3326,9.1926,9.206,359900.0],["2013-10-09",9.226,9.3193,9.1926,9.2326,297500.0],["2013-10-10",9.3793,9.4593,9.3193,9.4393,265500.0],["2013-10-11",9.3859,9.6393,9.3459,9.6326,357600.0],["2013-10-14",9.5859,9.6726,9.5459,9.6726,318600.0],["2013-10-15",9.6526,9.6993,9.5659,9.6459,326600.0],["2013-10-16",9.7126,9.8659,9.6126,9.7926,308700.0],["2013-10-17",9.7459,9.8392,9.6193,9.8192,441000.0],["2013-10-18",9.9126,9.9926,9.7593,9.9126,608900.0],["2013-10-21",9.9192,9.9992,9.8192,9.9792,358300.0],["2013-10-22",9.9926,10.0126,9.8926,9.9926,289700.0],["2013-10-23",9.9192,10.0659,9.7726,9.9392,401700.0],["2013-10-24",9.9459,9.9526,9.8459,9.9059,608300.0],["2013-10-25",9.9526,9.9592,9.8459,9.9326,402400.0],["2013-10-28",9.9192,9.9992,9.8259,9.8792,478300.0],["2013-10-29",9.4993,9.7859,9.4993,9.6793,963800.0],["2013-10-30",9.7126,9.8459,9.6193,9.7793,690900.0],["2013-10-31",9.7726,9.8259,9.6859,9.6926,651700.0],["2013-11-01",9.6659,9.8192,9.5793,9.7193,758400.0],["2013-11-04",9.7193,9.8059,9.6393,9.7793,542300.0],["2013-11-05",9.7259,9.8926,9.6393,9.8326,782500.0],["2013-11-06",9.8792,9.9592,9.7926,9.8659,414400.0],["2013-11-07",9.8859,9.9592,9.7459,9.8059,465800.0],["2013-11-08",9.7992,10.2259,9.7992,10.1926,623500.0],["2013-11-11",10.1659,10.1659,10.0392,10.0526,409000.0],["2013-11-12",10.0192,10.0459,9.8792,9.9326,263300.0],["2013-11-13",9.8992,10.0526,9.8326,10.0459,627900.0],["2013-11-14",10.0659,10.0726,9.9659,10.0259,392000.0],["2013-11-15",10.0126,10.0392,9.8592,9.9859,422300.0],["2013-11-18",9.9926,10.1126,9.9259,10.0059,342800.0],["2013-11-19",10.0259,10.0992,9.9792,10.0192,335100.0],["2013-11-20",10.0459,10.1392,9.9792,10.0659,350200.0],["2013-11-21",10.1459,10.2192,10.0859,10.2126,615700.0],["2013-11-22",10.2725,10.3592,10.1726,10.2326,464800.0],["2013-11-25",10.2592,10.3792,10.2125,10.2925,391300.0],["2013-11-26",10.3325,10.3925,10.2592,10.3725,432100.0],["2013-11-27",10.3927,10.4598,10.2786,10.4329,284600.0],["2013-11-29",10.4933,10.6007,10.3792,10.4329,193000.0],["2013-12-02",10.4396,10.4396,10.1578,10.2048,459800.0],["2013-12-03",10.1578,10.2786,9.9834,10.0975,469900.0],["2013-12-04",10.0572,10.1578,9.9297,10.084,331200.0],["2013-12-05",10.0572,10.1042,10.0438,10.0907,213700.0],["2013-12-06",10.1847,10.4329,10.1847,10.2987,317100.0],["2013-12-09",10.3054,10.339,10.2182,10.292,358800.0],["2013-12-10",10.2451,10.2786,10.0639,10.0975,286800.0],["2013-12-11",10.1109,10.1377,9.9499,9.9633,362700.0],["2013-12-12",9.9431,10.1042,9.9431,10.0304,306200.0],["2013-12-13",10.0773,10.0773,9.9297,9.9767,638500.0],["2013-12-16",10.0505,10.2249,10.0304,10.1981,584900.0],["2013-12-17",10.1914,10.2249,10.0572,10.1243,518500.0],["2013-12-18",10.1377,10.339,10.0102,10.339,451400.0],["2013-12-19",10.2987,10.3256,10.178,10.2048,396100.0],["2013-12-20",10.2518,10.3658,10.1847,10.3122,2206100.0],["2013-12-23",10.3457,10.5336,10.1176,10.5269,641000.0],["2013-12-24",10.5671,10.5671,10.4195,10.4598,249000.0],["2013-12-26",10.4799,10.5537,10.3591,10.3792,360100.0],["2013-12-27",10.4195,10.453,10.3054,10.3591,235400.0],["2013-12-30",10.3256,10.3927,10.2853,10.3591,206200.0],["2013-12-31",10.3994,10.3994,10.3054,10.3122,326300.0],["2014-01-02",10.2987,10.2987,10.084,10.178,396600.0],["2014-01-03",10.1713,10.3658,10.1109,10.1981,296000.0],["2014-01-06",10.2182,10.3054,10.0706,10.0773,360300.0],["2014-01-07",10.0908,10.2182,10.0908,10.1444,252200.0],["2014-01-08",10.0639,10.1377,9.7955,9.8023,1296600.0],["2014-01-09",9.8626,9.9834,9.7486,9.8157,903500.0],["2014-01-10",9.8358,9.9901,9.7284,9.809,599300.0],["2014-01-13",9.8022,9.9297,9.6614,9.6949,529100.0],["2014-01-14",9.762,9.8492,9.6546,9.8023,1030700.0],["2014-01-15",9.8761,9.9834,9.7821,9.7888,487600.0],["2014-01-16",9.7284,9.8157,9.5876,9.6546,682900.0],["2014-01-17",9.6748,9.7754,9.5607,9.7016,610400.0],["2014-01-21",9.7083,9.9431,9.7083,9.8358,803400.0],["2014-01-22",9.8492,9.8895,9.7486,9.8895,391400.0],["2014-01-23",9.8693,9.9029,9.7016,9.8291,758900.0],["2014-01-24",9.7754,9.9163,9.6614,9.7083,685200.0],["2014-01-27",9.7016,9.8492,9.5473,9.554,545600.0],["2014-01-28",9.601,9.6614,9.4802,9.5339,455600.0],["2014-01-29",9.44,9.5473,9.3796,9.393,510000.0],["2014-01-30",9.4534,9.5473,9.3661,9.4802,377000.0],["2014-01-31",9.3527,9.4332,9.2923,9.393,620600.0],["2014-02-03",9.3661,9.7888,8.8361,8.9435,950600.0],["2014-02-04",9.0038,9.1313,8.8831,9.024,746400.0],["2014-02-05",9.0038,9.0978,8.9368,9.0173,588100.0],["2014-02-06",9.0106,9.1447,8.9703,9.0575,1072600.0],["2014-02-07",9.1112,9.1515,8.9368,9.0575,717100.0],["2014-02-10",9.0374,9.1179,8.9166,8.9837,655800.0],["2014-02-11",9.0173,9.2051,8.9569,9.1515,664400.0],["2014-02-12",9.138,9.2991,9.0508,9.0844,405700.0],["2014-02-13",9.0307,9.0441,8.9636,8.9904,650800.0],["2014-02-14",8.9837,9.0441,8.93,9.0173,701300.0],["2014-02-18",9.0575,9.1045,8.9166,9.0709,357500.0],["2014-02-19",9.0508,9.0642,8.7556,8.769,889800.0],["2014-02-20",8.769,8.8562,8.655,8.7556,843700.0],["2014-02-21",8.8495,9.0441,8.8026,8.9904,1193700.0],["2014-02-24",8.9971,9.232,8.9636,9.1447,536100.0],["2014-02-25",9.1649,9.1649,8.9971,9.0508,539900.0],["2014-02-26",9.2185,9.3863,9.1447,9.2655,991700.0],["2014-02-27",9.2587,9.4481,9.1911,9.4414,699800.0],["2014-02-28",9.4684,9.6307,9.3264,9.4887,893900.0],["2014-03-03",9.3805,9.5022,9.2858,9.4616,415400.0],["2014-03-04",9.5766,9.766,9.4752,9.7051,2519500.0],["2014-03-05",9.7119,9.7119,9.5698,9.6578,305100.0],["2014-03-06",9.651,9.793,9.6104,9.7727,442700.0],["2014-03-07",9.8404,9.9418,9.7863,9.8133,301300.0],["2014-03-10",9.7863,9.8742,9.7186,9.8336,303900.0],["2014-03-11",9.8133,9.8133,9.6848,9.793,348600.0],["2014-03-12",9.766,9.7795,9.5901,9.7727,467900.0],["2014-03-13",9.793,9.8471,9.6578,9.7322,378700.0],["2014-03-14",9.7389,9.9148,9.6916,9.8945,427200.0],["2014-03-17",9.9554,10.0297,9.8336,9.9012,556900.0],["2014-03-18",9.9351,10.0095,9.8404,10.0027,520800.0],["2014-03-19",10.023,10.1109,9.8674,10.0365,457400.0],["2014-03-20",9.9892,10.2529,9.8945,10.2056,647800.0],["2014-03-21",10.2529,10.3476,10.0906,10.0974,1044800.0],["2014-03-24",10.0838,10.2529,9.9418,9.9689,745200.0],["2014-03-25",9.9824,10.0636,9.9418,10.0095,450200.0],["2014-03-26",10.0703,10.1177,9.8133,9.8674,589500.0],["2014-03-27",9.881,9.9554,9.6916,9.7389,660800.0],["2014-03-28",9.7389,9.9621,9.6781,9.8336,421600.0],["2014-03-31",9.908,10.0974,9.8269,10.0838,489900.0],["2014-04-01",10.0636,10.2935,9.9553,10.2394,996000.0],["2014-04-02",10.1718,10.1853,10.0297,10.1718,569700.0],["2014-04-03",10.1718,10.1785,10.0433,10.1447,367300.0],["2014-04-04",10.1582,10.2597,9.9012,9.9553,663500.0],["2014-04-07",9.9553,10.0297,9.7525,9.9283,528600.0],["2014-04-08",9.908,10.0095,9.8201,9.881,647500.0],["2014-04-09",9.9215,9.9215,9.7998,9.8404,453600.0],["2014-04-10",9.8201,9.8201,9.4414,9.509,493700.0],["2014-04-11",9.4075,9.5563,9.2182,9.4752,492900.0],["2014-04-14",9.5969,9.7727,9.4481,9.5428,551300.0],["2014-04-15",9.5631,9.6578,9.3805,9.5834,482500.0],["2014-04-16",9.624,9.6375,9.509,9.5766,350200.0],["2014-04-17",9.5631,9.9283,9.5428,9.6578,1090200.0],["2014-04-21",9.6983,9.7727,9.5901,9.6307,378000.0],["2014-04-22",9.6307,9.8404,9.5834,9.7322,360900.0],["2014-04-23",9.7186,9.8877,9.6713,9.7389,467700.0],["2014-04-24",9.7998,9.7998,9.5225,9.5563,504300.0],["2014-04-25",9.4955,9.5631,9.3805,9.4414,1292400.0],["2014-04-28",9.4616,9.6172,9.3129,9.4955,1060600.0],["2014-04-29",9.4887,9.8269,9.3534,9.4481,722600.0],["2014-04-30",9.4211,9.5766,9.2926,9.5496,804300.0],["2014-05-01",9.5225,9.624,9.3331,9.4684,720400.0],["2014-05-02",9.4955,9.6848,9.394,9.4481,436300.0],["2014-05-05",9.4075,9.4549,9.2655,9.3737,614300.0],["2014-05-06",9.3399,9.4549,9.2317,9.2317,639200.0],["2014-05-07",9.2723,9.3602,9.1438,9.2655,855400.0],["2014-05-08",9.2926,9.3872,9.1979,9.2317,464300.0],["2014-05-09",9.1979,9.3534,9.1505,9.3467,576600.0],["2014-05-12",9.4008,9.5563,9.3534,9.5225,886100.0],["2014-05-13",9.5225,9.5834,9.3399,9.3467,816700.0],["2014-05-14",9.2993,9.3467,9.0761,9.1708,643900.0],["2014-05-15",9.11,9.1505,8.9206,9.0964,566800.0],["2014-05-16",9.0694,9.1911,8.9476,9.0288,851900.0],["2014-05-19",9.0423,9.2926,9.0288,9.2452,602900.0],["2014-05-20",9.2249,9.2249,9.022,9.1573,741600.0],["2014-05-21",9.2249,9.279,9.0964,9.1979,396100.0],["2014-05-22",9.1911,9.3196,9.1641,9.279,386300.0],["2014-05-23",9.2993,9.367,9.2385,9.2858,362300.0],["2014-05-27",9.3602,9.4752,9.3129,9.4616,389700.0],["2014-05-28",9.394,9.394,9.1979,9.2993,619100.0],["2014-05-29",9.3334,9.3539,9.2448,9.2584,352100.0],["2014-05-30",9.2857,9.3948,9.1971,9.2243,438900.0],["2014-06-02",9.2243,9.3675,9.1016,9.3607,664700.0],["2014-06-03",9.3539,9.497,9.2789,9.3266,1818600.0],["2014-06-04",9.2857,9.4152,9.1493,9.2857,985100.0],["2014-06-05",9.3266,9.5448,9.238,9.4152,1254100.0],["2014-06-06",9.497,9.7016,9.4493,9.6061,1089100.0],["2014-06-09",9.5857,9.8038,9.5107,9.8038,573100.0],["2014-06-10",9.7357,9.8175,9.6879,9.722,403100.0],["2014-06-11",9.6334,9.7152,9.6129,9.6198,482400.0],["2014-06-12",9.5652,9.647,9.4834,9.5857,309600.0],["2014-06-13",9.6129,9.7016,9.4902,9.5107,291900.0],["2014-06-16",9.5311,9.572,9.3948,9.4357,435300.0],["2014-06-17",9.422,9.7561,9.4152,9.6402,842500.0],["2014-06-18",9.6538,9.7697,9.5652,9.7561,491200.0],["2014-06-19",9.7561,9.7561,9.6198,9.6743,333000.0],["2014-06-20",9.7357,9.7629,9.647,9.7561,1025200.0],["2014-06-23",9.7493,9.7561,9.5789,9.6334,373200.0],["2014-06-24",9.5993,9.7152,9.5584,9.572,727800.0],["2014-06-25",9.4834,9.6198,9.3266,9.6061,336400.0],["2014-06-26",9.6266,9.6334,9.4425,9.6129,220400.0],["2014-06-27",9.5311,9.6811,9.5311,9.6538,874400.0],["2014-06-30",9.6538,9.7425,9.572,9.7357,602900.0],["2014-07-01",9.7425,9.947,9.647,9.8584,943000.0],["2014-07-02",9.8652,9.8788,9.6879,9.7016,390600.0],["2014-07-03",9.7834,9.9606,9.7834,9.9266,361600.0],["2014-07-07",9.8856,9.8856,9.7493,9.7629,358800.0],["2014-07-08",9.7357,9.7493,9.6198,9.6879,558000.0],["2014-07-09",9.6948,9.8447,9.6334,9.6948,556500.0],["2014-07-10",9.5311,9.6607,9.5039,9.5857,444400.0],["2014-07-11",9.5448,9.6129,9.4834,9.5516,445400.0],["2014-07-14",9.6334,9.6811,9.5379,9.5925,342000.0],["2014-07-15",9.6129,9.6811,9.5516,9.6538,332700.0],["2014-07-16",9.6811,9.6811,9.5311,9.5516,484000.0],["2014-07-17",9.4766,9.5788,9.2993,9.3607,625600.0],["2014-07-18",9.3266,9.4902,9.3198,9.4561,594800.0],["2014-07-21",9.4084,9.4698,9.3402,9.4357,377200.0],["2014-07-22",9.4561,9.5379,9.3743,9.4016,571200.0],["2014-07-23",9.3948,9.4698,9.313,9.3948,476000.0],["2014-07-24",9.4425,9.5652,9.3743,9.4561,495800.0],["2014-07-25",9.3811,9.5448,9.3811,9.4561,444600.0],["2014-07-28",9.2652,9.497,9.2107,9.2652,973100.0],["2014-07-29",9.2857,9.3743,9.238,9.2584,705200.0],["2014-07-30",9.2857,9.3743,9.2175,9.3061,692500.0],["2014-07-31",9.2175,9.2652,9.1084,9.1221,1302700.0],["2014-08-01",9.1698,9.1698,8.9925,9.0471,784100.0],["2014-08-04",9.0675,9.088,8.8834,9.0198,722600.0],["2014-08-05",8.9993,9.1357,8.9653,9.0471,540800.0],["2014-08-06",9.0266,9.2107,8.9993,9.088,620800.0],["2014-08-07",9.1016,9.1289,8.9175,8.9243,842100.0],["2014-08-08",8.9243,8.9857,8.9039,8.9175,1097500.0],["2014-08-11",8.9925,9.1152,8.9312,9.0539,588100.0],["2014-08-12",9.0266,9.088,8.9175,8.9925,507000.0],["2014-08-13",8.9993,9.0539,8.9925,9.0403,275500.0],["2014-08-14",9.0198,9.088,8.9653,8.9925,365600.0],["2014-08-15",9.0743,9.088,8.8357,8.9312,636400.0],["2014-08-18",8.9653,9.0743,8.9448,9.0539,588800.0],["2014-08-19",9.0266,9.1016,9.013,9.0334,429500.0],["2014-08-20",8.9993,8.9993,8.8766,8.9312,715100.0],["2014-08-21",8.9312,9.0743,8.8834,9.0471,710800.0],["2014-08-22",9.0266,9.0607,8.9789,9.0198,509100.0],["2014-08-25",9.0539,9.1221,8.9107,8.9312,996400.0],["2014-08-26",8.9107,9.2175,8.8971,9.2107,1001100.0],["2014-08-27",9.1766,9.2584,8.9721,8.9925,1103000.0],["2014-08-28",8.9582,9.0544,8.9238,9.0132,681500.0],["2014-08-29",9.02,9.0475,8.965,8.9994,2053200.0],["2014-09-02",9.0269,9.1988,8.9994,9.0613,1013000.0],["2014-09-03",9.0819,9.1575,9.0338,9.0475,1304600.0],["2014-09-04",8.7244,9.185,8.7244,9.0544,651500.0],["2014-09-05",9.0132,9.1232,8.965,9.0682,568300.0],["2014-09-08",9.0407,9.1163,9.0269,9.0819,520200.0],["2014-09-09",9.0544,9.1369,8.9582,8.965,525800.0],["2014-09-10",8.9857,9.1919,8.9857,9.1713,577100.0],["2014-09-11",9.1438,9.3088,9.0819,9.2882,646700.0],["2014-09-12",9.2538,9.46,9.2538,9.3775,1283400.0],["2014-09-15",9.405,9.5013,9.2744,9.3019,599000.0],["2014-09-16",9.2332,9.3638,9.2057,9.2194,729100.0],["2014-09-17",9.1988,9.3707,9.1919,9.2263,592100.0],["2014-09-18",9.24,9.405,9.2194,9.3638,566000.0],["2014-09-19",9.3844,9.5013,9.1438,9.185,2282600.0],["2014-09-22",9.1575,9.2882,9.13,9.1988,765100.0],["2014-09-23",9.1713,9.2538,9.1094,9.1094,1185300.0],["2014-09-24",9.295,9.3569,9.1575,9.2882,1231700.0],["2014-09-25",9.2538,9.2882,9.0888,9.0888,760300.0],["2014-09-26",9.0957,9.1988,8.9788,8.9857,756500.0],["2014-09-29",8.9375,9.0407,8.9375,8.9788,858400.0],["2014-09-30",9.0132,9.0269,8.9032,8.9169,1006200.0],["2014-10-01",8.9032,8.9857,8.7657,8.7932,800300.0],["2014-10-02",8.7863,8.9375,8.745,8.8894,616700.0],["2014-10-03",8.9857,9.0269,8.855,8.8688,418500.0],["2014-10-06",8.8825,8.8894,8.7519,8.7588,540800.0],["2014-10-07",8.7175,8.7725,8.5594,8.5663,610700.0],["2014-10-08",8.5182,8.8207,8.4975,8.8207,1225600.0],["2014-10-09",8.8482,8.8482,8.5388,8.5457,691600.0],["2014-10-10",8.4975,8.6763,8.4494,8.4907,701000.0],["2014-10-13",8.5044,8.6969,8.5044,8.5869,553600.0],["2014-10-14",8.6419,8.7932,8.5525,8.6694,747200.0],["2014-10-15",8.525,8.6763,8.2844,8.4494,1134800.0],["2014-10-16",8.3257,8.6213,8.3119,8.5938,665900.0],["2014-10-17",8.7244,8.7244,8.5319,8.5869,651600.0],["2014-10-20",8.5594,8.6969,8.5388,8.6144,393100.0],["2014-10-21",8.6488,8.8275,8.5732,8.8,580700.0],["2014-10-22",8.7932,8.8894,8.6969,8.7107,361000.0],["2014-10-23",8.7794,8.8482,8.6969,8.7107,433200.0],["2014-10-24",8.8069,8.9307,8.7244,8.9238,867600.0],["2014-10-27",8.9375,9.3088,8.855,9.295,1094500.0],["2014-10-28",9.3775,9.6732,9.3707,9.6594,1141700.0],["2014-10-29",9.6732,9.8175,9.5219,9.7625,1074300.0],["2014-10-30",9.7282,9.8932,9.5907,9.8519,661500.0],["2014-10-31",9.9688,10.0582,9.8657,10.0032,1312100.0],["2014-11-03",9.9963,10.0719,9.8794,10.0582,1055100.0],["2014-11-04",10.0582,10.0582,9.8313,9.9894,764000.0],["2014-11-05",10.0375,10.1063,9.9688,10.0582,526300.0],["2014-11-06",10.0513,10.1269,9.9757,10.0582,506000.0],["2014-11-07",10.0788,10.1338,10.0032,10.1132,572600.0],["2014-11-10",10.12,10.2507,10.1132,10.2507,660500.0],["2014-11-11",10.2575,10.285,10.1682,10.1957,425700.0],["2014-11-12",10.1544,10.34,10.1475,10.3263,618800.0],["2014-11-13",10.3125,10.3263,10.1613,10.2025,502900.0],["2014-11-14",10.23,10.2782,10.1407,10.175,446000.0],["2014-11-17",10.1475,10.3469,9.7007,10.1269,296800.0],["2014-11-18",10.1269,10.1957,10.065,10.1682,347000.0],["2014-11-19",10.175,10.175,9.9069,10.0238,424000.0],["2014-11-20",9.9688,10.0857,9.9,10.0788,428600.0],["2014-11-21",10.1819,10.1819,9.9,9.9619,504600.0],["2014-11-24",9.9894,10.1063,9.9207,10.0994,286900.0],["2014-11-25",10.1475,10.1475,10.0238,10.0719,420700.0],["2014-11-26",10.065,10.1065,10.0303,10.1065,339800.0],["2014-11-28",10.1135,10.1204,9.8156,9.8364,353600.0],["2014-12-01",9.7948,9.8918,9.6563,9.684,506700.0],["2014-12-02",9.6978,9.9264,9.6909,9.8502,1013300.0],["2014-12-03",9.8502,10.0096,9.774,9.8572,894800.0],["2014-12-04",9.8156,9.9541,9.8018,9.8987,533300.0],["2014-12-05",9.9126,10.2382,9.8849,10.1412,573300.0],["2014-12-08",10.1273,10.252,10.0165,10.0996,515300.0],["2014-12-09",9.9749,10.3698,9.968,10.3698,715200.0],["2014-12-10",10.3559,10.3767,9.8502,9.8779,945800.0],["2014-12-11",9.9126,10.0442,9.8295,9.8572,593200.0],["2014-12-12",9.7394,9.8433,9.7048,9.7256,489100.0],["2014-12-15",9.8018,9.8987,9.6355,9.6701,603100.0],["2014-12-16",9.6632,9.9126,9.6078,9.7602,714900.0],["2014-12-17",9.774,10.1412,9.6563,10.1412,796500.0],["2014-12-18",10.3213,10.3421,10.0996,10.2936,767400.0],["2014-12-19",10.2659,10.2936,10.0858,10.1689,2336000.0],["2014-12-22",10.1897,10.2451,10.0996,10.2312,584100.0],["2014-12-23",10.2243,10.3421,10.2243,10.3144,406800.0],["2014-12-24",10.3213,10.349,10.1758,10.2659,152000.0],["2014-12-26",10.3005,10.3906,10.2589,10.3282,350100.0],["2014-12-29",10.3005,10.5014,10.3005,10.3975,732900.0],["2014-12-30",10.349,10.4667,10.349,10.3836,412400.0],["2014-12-31",10.446,10.4598,10.2936,10.3074,432000.0],["2015-01-02",10.3906,10.4044,10.0026,10.1343,589000.0],["2015-01-05",10.0511,10.1273,9.871,9.8849,699700.0],["2015-01-06",9.8849,10.0442,9.6355,9.6909,759500.0],["2015-01-07",9.7879,9.8641,9.6286,9.7117,942100.0],["2015-01-08",9.781,10.0234,9.6909,10.0026,789800.0],["2015-01-09",10.0096,10.0096,9.7394,9.7533,395900.0],["2015-01-12",9.7325,9.7879,9.5593,9.6078,454400.0],["2015-01-13",9.6632,9.8225,9.4485,9.587,681100.0],["2015-01-14",9.4346,9.5247,9.2892,9.497,479200.0],["2015-01-15",9.497,9.5316,9.2892,9.4,792000.0],["2015-01-16",9.3654,9.6078,9.2753,9.6009,676200.0],["2015-01-20",9.6355,9.6563,9.3931,9.4485,997900.0],["2015-01-21",9.4554,9.5177,9.2961,9.3515,470500.0],["2015-01-22",9.3515,9.8225,9.3515,9.7948,909000.0],["2015-01-23",9.7948,9.8295,9.5939,9.5939,638500.0],["2015-01-26",9.5662,9.7186,9.4693,9.6494,628500.0],["2015-01-27",9.5108,9.5939,9.4693,9.5108,538600.0],["2015-01-28",9.5939,9.8779,9.1645,9.206,771700.0],["2015-01-29",9.2337,9.4208,9.1575,9.4,778300.0],["2015-01-30",9.3723,9.4069,9.2545,9.2892,812700.0],["2015-02-02",9.206,9.3238,8.8805,9.2684,1351700.0],["2015-02-03",9.0398,9.3654,9.019,9.3307,1107900.0],["2015-02-04",9.2753,9.3861,9.1783,9.2545,1085600.0],["2015-02-05",9.2614,9.5455,9.2614,9.5177,771200.0],["2015-02-06",9.5732,9.7671,9.5108,9.6494,854100.0],["2015-02-09",9.5732,9.6424,9.4762,9.4831,608400.0],["2015-02-10",9.5732,9.6286,9.4346,9.5662,794500.0],["2015-02-11",9.5385,9.6078,9.4485,9.5385,717400.0],["2015-02-12",9.587,9.7948,9.587,9.7879,499700.0],["2015-02-13",9.7879,9.8433,9.6909,9.7394,405800.0],["2015-02-17",9.7186,9.8295,9.684,9.8225,358600.0],["2015-02-18",9.781,9.781,9.5455,9.5939,575900.0],["2015-02-19",9.5455,9.6701,9.4693,9.6494,595400.0],["2015-02-20",9.6424,9.7256,9.497,9.7186,605100.0],["2015-02-23",9.6632,9.7463,9.6009,9.7394,395100.0],["2015-02-24",9.7394,9.8502,9.6978,9.8433,548500.0],["2015-02-25",9.8364,9.8641,9.7256,9.7602,437500.0],["2015-02-26",9.7602,9.851,9.7113,9.851,444600.0],["2015-02-27",9.844,9.9209,9.7742,9.844,803600.0],["2015-03-02",9.858,9.9279,9.7881,9.8859,465400.0],["2015-03-03",9.8301,9.865,9.7322,9.8021,774500.0],["2015-03-04",9.7322,9.837,9.7043,9.7322,461800.0],["2015-03-05",9.7322,9.8021,9.5716,9.6833,530600.0],["2015-03-06",9.6554,9.872,9.6135,9.7392,653300.0],["2015-03-09",9.7742,9.8999,9.7462,9.851,362600.0],["2015-03-10",9.7812,9.858,9.6274,9.6344,592900.0],["2015-03-11",9.6344,9.7183,9.6274,9.7043,589900.0],["2015-03-12",9.7811,10.0397,9.7672,10.0117,861800.0],["2015-03-13",10.0187,10.0187,9.7811,9.9209,514900.0],["2015-03-16",10.0117,10.0816,9.8859,9.9698,548400.0],["2015-03-17",9.9209,10.0606,9.844,10.0536,601500.0],["2015-03-18",10.0187,10.2283,9.8161,9.879,792800.0],["2015-03-19",9.858,9.8999,9.7742,9.8859,520100.0],["2015-03-20",9.9279,10.0397,9.844,10.0257,1157800.0],["2015-03-23",10.0397,10.0955,9.865,9.8999,322200.0],["2015-03-24",9.9209,10.0047,9.8021,9.872,497400.0],["2015-03-25",9.865,9.879,9.6903,9.7043,745200.0],["2015-03-26",9.6903,9.8161,9.6135,9.8021,528000.0],["2015-03-27",9.7812,9.8021,9.7113,9.7881,438000.0],["2015-03-30",9.844,9.9977,9.7951,9.9279,296400.0],["2015-03-31",9.865,9.9838,9.844,9.9139,502200.0],["2015-04-01",9.865,9.9418,9.7742,9.9349,490600.0],["2015-04-02",9.9209,10.0327,9.8929,9.9139,271700.0],["2015-04-06",9.8301,9.865,9.6903,9.8091,798600.0],["2015-04-07",9.8091,9.8999,9.7532,9.851,279900.0],["2015-04-08",9.837,9.9279,9.8021,9.858,248100.0],["2015-04-09",9.837,9.8859,9.7322,9.837,245500.0],["2015-04-10",9.865,9.879,9.7811,9.8301,167200.0],["2015-04-13",9.844,9.9418,9.8161,9.9279,328700.0],["2015-04-14",9.8929,9.9349,9.7811,9.8301,470000.0],["2015-04-15",9.8301,10.0397,9.7881,10.0257,570200.0],["2015-04-16",9.9977,10.0746,9.9139,9.9977,304700.0],["2015-04-17",9.9349,9.9838,9.7113,9.7532,451700.0],["2015-04-20",9.7811,9.9418,9.7811,9.8859,247600.0],["2015-04-21",9.9349,9.9488,9.8231,9.844,283200.0],["2015-04-22",9.837,10.0117,9.7392,9.9628,495600.0],["2015-04-23",9.9349,9.9838,9.851,9.9279,293900.0],["2015-04-24",9.9069,9.9838,9.865,9.9628,562900.0],["2015-04-27",9.865,10.0047,9.348,9.4039,1409500.0],["2015-04-28",9.3759,9.5296,9.2502,9.4947,927800.0],["2015-04-29",9.3969,9.7392,9.3969,9.6274,1224800.0],["2015-04-30",9.6135,9.7532,9.5436,9.5436,1223100.0],["2015-05-01",9.5646,9.6973,9.4039,9.4178,692200.0],["2015-05-04",9.4248,9.5576,9.4179,9.5017,627400.0],["2015-05-05",9.4598,9.5785,9.4458,9.4528,787900.0],["2015-05-06",9.4877,9.5925,9.4388,9.5785,816100.0],["2015-05-07",9.5296,9.6344,9.4737,9.5506,518500.0],["2015-05-08",9.5855,9.6344,9.5017,9.5925,466600.0],["2015-05-11",9.6135,9.7253,9.5925,9.6764,459900.0],["2015-05-12",9.6344,9.7881,9.5785,9.7253,603300.0],["2015-05-13",9.7322,9.7602,9.6135,9.7113,573900.0],["2015-05-14",9.7322,9.7742,9.6274,9.6973,697100.0],["2015-05-15",9.6694,9.7113,9.5087,9.5576,615500.0],["2015-05-18",9.5646,9.8091,9.5436,9.7811,1012300.0],["2015-05-19",9.8161,9.865,9.7462,9.8301,792200.0],["2015-05-20",9.851,9.851,9.7462,9.7951,467400.0],["2015-05-21",9.8091,9.851,9.7532,9.7672,346500.0],["2015-05-22",9.7602,9.7881,9.6414,9.6484,406000.0],["2015-05-26",9.6065,9.6135,9.4737,9.5506,414200.0],["2015-05-27",9.5785,9.6833,9.4877,9.6833,375700.0],["2015-05-28",9.6551,9.7327,9.6199,9.7256,411500.0],["2015-05-29",9.6904,9.6974,9.5424,9.5917,317300.0],["2015-06-01",9.627,9.6481,9.4649,9.5494,372200.0],["2015-06-02",9.5494,9.782,9.5142,9.7186,496500.0],["2015-06-03",9.7891,9.9018,9.7397,9.8666,412400.0],["2015-06-04",9.8031,9.8666,9.7538,9.7679,528200.0],["2015-06-05",9.8454,9.9934,9.8031,9.9934,483800.0],["2015-06-08",10.0005,10.0498,9.8807,9.9089,508500.0],["2015-06-09",9.93,10.1132,9.8595,10.0146,353000.0],["2015-06-10",10.0991,10.2401,9.9511,10.1626,374400.0],["2015-06-11",10.1696,10.1696,10.0216,10.1696,349200.0],["2015-06-12",10.1203,10.2049,10.071,10.1767,470700.0],["2015-06-15",10.1555,10.219,10.0005,10.1696,685500.0],["2015-06-16",10.1203,10.3035,10.085,10.3035,755500.0],["2015-06-17",10.3458,10.3458,10.0357,10.0639,506100.0],["2015-06-18",10.0991,10.1767,9.9864,10.1203,627000.0],["2015-06-19",10.085,10.2049,10.071,10.1767,1110400.0],["2015-06-22",10.2683,10.3458,10.1344,10.3106,470200.0],["2015-06-23",10.3317,10.4586,10.3317,10.4304,481800.0],["2015-06-24",10.4304,10.4656,10.3458,10.367,441900.0],["2015-06-25",10.4304,10.4797,10.3176,10.4233,578900.0],["2015-06-26",10.4656,10.4938,10.3951,10.4586,1125600.0],["2015-06-29",10.4022,10.4233,10.1626,10.1837,465900.0],["2015-06-30",10.2612,10.4022,10.1837,10.1908,792500.0],["2015-07-01",10.2894,10.4163,10.226,10.3176,499200.0],["2015-07-02",10.3176,10.3176,10.0569,10.078,422100.0],["2015-07-06",10.0287,10.1767,9.9018,10.1696,515600.0],["2015-07-07",10.1485,10.1908,9.8877,9.9864,562300.0],["2015-07-08",9.93,10.0005,9.9018,9.9723,526500.0],["2015-07-09",10.078,10.1626,10.0075,10.0991,561900.0],["2015-07-10",10.2119,10.2401,10.1344,10.2119,389800.0],["2015-07-13",10.2612,10.4022,10.2612,10.374,446300.0],["2015-07-14",10.2965,10.4233,10.2894,10.4022,379100.0],["2015-07-15",10.4304,10.5009,10.3176,10.3951,469900.0],["2015-07-16",10.5079,10.529,10.3951,10.4304,538800.0],["2015-07-17",10.4304,10.4304,10.219,10.2894,412300.0],["2015-07-20",10.2894,10.3529,10.2401,10.3106,533400.0],["2015-07-21",10.3176,10.4445,10.1978,10.226,394000.0],["2015-07-22",10.2119,10.3317,10.2119,10.2824,610500.0],["2015-07-23",10.3317,10.4163,10.1344,10.1414,611600.0],["2015-07-24",10.0921,10.1978,10.0146,10.0639,566800.0],["2015-07-27",10.071,10.1485,9.8877,10.078,681600.0],["2015-07-28",10.219,10.2612,10.1062,10.1344,574200.0],["2015-07-29",10.1062,10.219,10.0146,10.0991,488300.0],["2015-07-30",10.0921,10.1696,10.0216,10.1485,525500.0],["2015-07-31",10.1555,10.2119,10.0428,10.1414,549900.0],["2015-08-03",10.1132,10.1837,10.0428,10.1767,357000.0],["2015-08-04",10.2612,10.3951,10.1696,10.2894,598500.0],["2015-08-05",10.3388,10.5009,10.2965,10.4515,766200.0],["2015-08-06",10.4445,10.522,10.2894,10.3599,653400.0],["2015-08-07",10.3176,10.4304,10.1696,10.3247,440200.0],["2015-08-10",10.3458,10.4727,10.3458,10.4586,415300.0],["2015-08-11",10.3388,10.4656,10.1767,10.2753,355200.0],["2015-08-12",10.2401,10.2753,10.0146,10.1062,427300.0],["2015-08-13",10.1485,10.219,10.0639,10.1485,308200.0],["2015-08-14",10.1062,10.4022,10.085,10.4022,691700.0],["2015-08-17",10.3176,10.4797,10.1837,10.4022,460200.0],["2015-08-18",10.3951,10.4656,10.2612,10.3881,353600.0],["2015-08-19",10.3035,10.374,10.2119,10.219,433600.0],["2015-08-20",10.1273,10.1485,9.9934,10.0146,609100.0],["2015-08-21",9.7468,10.071,9.7115,9.9652,660900.0],["2015-08-24",9.5635,9.8525,9.4931,9.4931,1022200.0],["2015-08-25",9.7679,9.7679,9.331,9.3451,842100.0],["2015-08-26",9.5706,9.6833,9.3169,9.6763,624100.0],["2015-08-27",9.7115,9.8807,9.627,9.7186,741800.0],["2015-08-28",9.6688,9.8039,9.6617,9.7328,613700.0],["2015-08-31",9.683,9.8394,9.6546,9.811,540000.0],["2015-09-01",9.6546,9.747,9.4058,9.4555,808700.0],["2015-09-02",9.5693,9.6262,9.3915,9.5906,679700.0],["2015-09-03",9.6048,9.7115,9.5408,9.6404,496600.0],["2015-09-04",9.5124,9.6617,9.5124,9.6119,379200.0],["2015-09-08",9.7328,9.9105,9.7115,9.875,675500.0],["2015-09-09",9.9958,10.0243,9.8394,9.8394,643800.0],["2015-09-10",9.8181,9.9887,9.7897,9.939,365500.0],["2015-09-11",9.8679,9.9603,9.8252,9.9105,542100.0],["2015-09-14",9.9105,10.0243,9.8608,9.8821,542400.0],["2015-09-15",9.9176,10.1309,9.8465,10.074,545200.0],["2015-09-16",10.0954,10.1238,9.9461,10.0954,476100.0],["2015-09-17",10.0954,10.2233,9.7755,9.8323,772200.0],["2015-09-18",9.683,9.8323,9.5551,9.5693,2113200.0],["2015-09-21",9.6617,9.7968,9.6404,9.7115,593500.0],["2015-09-22",9.5906,9.6688,9.5408,9.6333,404800.0],["2015-09-23",9.6617,9.747,9.5835,9.7044,327000.0],["2015-09-24",9.6119,9.7826,9.6048,9.7399,578000.0],["2015-09-25",9.875,9.9603,9.811,9.875,637700.0],["2015-09-28",9.8181,9.8465,9.7399,9.747,430500.0],["2015-09-29",9.7328,9.7826,9.683,9.7683,549500.0],["2015-09-30",9.875,9.9176,9.747,9.9034,992600.0],["2015-10-01",9.8679,9.9319,9.6617,9.811,656800.0],["2015-10-02",9.5693,9.6119,9.2707,9.5551,1039400.0],["2015-10-05",9.6119,9.8181,9.6119,9.8039,501700.0],["2015-10-06",9.747,9.8252,9.6901,9.7257,588100.0],["2015-10-07",9.7968,9.8892,9.747,9.8465,720500.0],["2015-10-08",9.8679,9.939,9.7683,9.939,776000.0],["2015-10-09",9.9674,9.9674,9.8039,9.8252,398400.0],["2015-10-12",9.7968,10.003,9.7399,9.9958,712800.0],["2015-10-13",9.9745,10.0172,9.8608,9.9176,450200.0],["2015-10-14",9.8892,9.8892,9.5337,9.5408,534000.0],["2015-10-15",9.6048,9.7968,9.5622,9.7968,471600.0],["2015-10-16",9.7968,9.8323,9.6972,9.7541,417900.0],["2015-10-19",9.6901,9.8394,9.6901,9.7328,473900.0],["2015-10-20",9.7754,9.9034,9.6972,9.8679,584400.0],["2015-10-21",9.9176,10.0172,9.8608,9.8892,1072800.0],["2015-10-22",9.9176,10.1096,9.7612,10.003,2054300.0],["2015-10-23",10.1238,10.2305,10.0314,10.1309,1197200.0],["2015-10-26",10.2376,10.2376,9.7826,9.7968,1409300.0],["2015-10-27",9.7399,10.003,9.6901,9.811,1430100.0],["2015-10-28",9.7754,10.3158,9.7754,10.3087,1964100.0],["2015-10-29",10.3158,10.4153,10.1736,10.2589,893600.0],["2015-10-30",10.2091,10.2802,9.939,9.9532,968500.0],["2015-11-02",10.0101,10.2091,9.9603,10.1878,529900.0],["2015-11-03",10.1807,10.2518,10.0172,10.1736,641500.0],["2015-11-04",10.202,10.2447,10.0669,10.2091,474400.0],["2015-11-05",10.2518,10.4011,10.1878,10.3371,504600.0],["2015-11-06",10.4366,10.6641,10.4082,10.6215,886900.0],["2015-11-09",10.6641,10.6641,10.4508,10.5219,836500.0],["2015-11-10",10.4722,10.6144,10.4153,10.5504,592000.0],["2015-11-11",10.593,10.6499,10.4437,10.5148,526100.0],["2015-11-12",10.4366,10.5148,10.2305,10.2589,483100.0],["2015-11-13",10.1878,10.3087,10.1096,10.1594,579400.0],["2015-11-16",10.1167,10.3229,10.0954,10.3229,452900.0],["2015-11-17",10.3442,10.5646,10.2944,10.4366,1071900.0],["2015-11-18",10.4082,10.5788,10.3726,10.5504,679400.0],["2015-11-19",10.5717,10.5859,10.4224,10.5006,489000.0],["2015-11-20",10.6073,10.6073,10.3655,10.5362,1306200.0],["2015-11-23",10.5219,10.6641,10.4722,10.5362,492700.0],["2015-11-24",10.4508,10.6001,10.4366,10.5717,462700.0],["2015-11-25",10.5788,10.6286,10.5006,10.5575,487100.0],["2015-11-27",10.579,10.6578,10.4786,10.5933,313600.0],["2015-11-30",10.6435,10.708,10.5288,10.5718,587000.0],["2015-12-01",10.6363,10.7008,10.5432,10.5933,619900.0],["2015-12-02",10.6435,10.7008,10.3998,10.4213,602100.0],["2015-12-03",10.5217,10.5647,10.235,10.2708,739500.0],["2015-12-04",10.2923,10.493,10.278,10.4356,683200.0],["2015-12-07",10.4428,10.4786,10.1131,10.1776,669100.0],["2015-12-08",10.1059,10.2995,9.9769,10.0056,828600.0],["2015-12-09",9.9769,10.0629,9.8193,9.8838,654700.0],["2015-12-10",9.8551,10.0271,9.8193,9.9053,590500.0],["2015-12-11",9.7332,9.8336,9.6687,9.7404,1116600.0],["2015-12-14",9.7476,9.8551,9.6042,9.7261,850300.0],["2015-12-15",9.8551,9.9984,9.7046,9.8909,1021700.0],["2015-12-16",9.9698,10.0414,9.7189,9.9698,825100.0],["2015-12-17",10.0199,10.0199,9.7762,9.8479,692900.0],["2015-12-18",9.7834,9.9053,9.5684,9.6974,5008200.0],["2015-12-21",9.7547,9.8479,9.6616,9.7547,675800.0],["2015-12-22",9.7906,9.8192,9.6186,9.7906,858900.0],["2015-12-23",9.8193,9.9268,9.6544,9.8838,679700.0],["2015-12-24",9.8981,9.9913,9.8694,9.9339,481900.0],["2015-12-28",9.9268,9.9268,9.7332,9.9053,754100.0],["2015-12-29",10.0056,10.0486,9.8766,9.9841,659800.0],["2015-12-30",10.0128,10.0128,9.8336,9.8408,626900.0],["2015-12-31",9.7834,9.8909,9.7117,9.7189,620700.0],["2016-01-04",9.5684,9.6759,9.3749,9.4179,823600.0],["2016-01-05",9.4609,9.5397,9.3534,9.4466,640200.0],["2016-01-06",9.3175,9.4322,9.2889,9.3677,1004800.0],["2016-01-07",9.2315,9.3319,9.0523,9.081,2005500.0],["2016-01-08",9.1814,9.1814,8.9305,8.9377,739100.0],["2016-01-11",8.9878,9.124,8.909,8.9735,828300.0],["2016-01-12",8.9663,9.081,8.7513,8.9448,2232600.0],["2016-01-13",8.9018,8.9663,8.5363,8.5865,1361300.0],["2016-01-14",8.6796,8.7513,8.5506,8.608,1268100.0],["2016-01-15",8.3499,8.565,8.3069,8.5578,1823800.0],["2016-01-19",8.651,8.7155,8.3284,8.436,1206600.0],["2016-01-20",8.2854,8.4861,8.1278,8.4288,1425700.0],["2016-01-21",8.4575,8.565,8.2496,8.2783,1339500.0],["2016-01-22",8.3786,8.436,8.2926,8.3643,1107200.0],["2016-01-25",8.3213,8.3715,8.0633,8.0919,845800.0],["2016-01-26",8.1063,8.3643,8.1063,8.3571,1785000.0],["2016-01-27",8.3141,8.5865,8.2639,8.4288,1333800.0],["2016-01-28",8.5148,8.6725,8.5005,8.5578,1420900.0],["2016-01-29",8.5578,8.8517,8.5363,8.8302,2359200.0],["2016-02-01",8.7585,8.7872,8.3571,8.3643,1838700.0],["2016-02-02",8.2353,8.4216,8.0418,8.1206,1164000.0],["2016-02-03",8.2066,8.3141,7.8482,8.0776,1609600.0],["2016-02-04",8.0776,8.2854,8.0633,8.1779,1182900.0],["2016-02-05",8.1923,8.2424,8.0203,8.0203,957600.0],["2016-02-08",7.9342,8.2424,7.8052,7.9916,1241000.0],["2016-02-09",7.8554,8.1349,7.8554,8.0633,1111700.0],["2016-02-10",8.1278,8.2209,7.9414,7.9414,734100.0],["2016-02-11",7.7622,7.9199,7.6619,7.7766,1077100.0],["2016-02-12",7.9127,7.9629,7.7622,7.9486,1766300.0],["2016-02-16",8.2639,8.2926,7.9916,8.2138,900300.0],["2016-02-17",8.2926,8.3643,8.1206,8.1493,734300.0],["2016-02-18",8.2066,8.2066,7.9987,8.1134,960100.0],["2016-02-19",8.0776,8.2138,8.0418,8.1636,884400.0],["2016-02-22",8.2639,8.2926,8.1779,8.2138,889000.0],["2016-02-23",8.1708,8.2711,7.9056,7.9844,1075900.0],["2016-02-24",7.9056,7.9557,7.7622,7.9486,1449900.0],["2016-02-25",7.9844,8.0418,7.8841,8.0274,1395800.0],["2016-02-26",8.0709,8.3102,8.0274,8.2522,974700.0],["2016-02-29",8.2667,8.3392,8.0927,8.0927,843700.0],["2016-03-01",8.1434,8.361,8.1072,8.332,781800.0],["2016-03-02",8.3465,8.4335,8.2885,8.4263,702200.0],["2016-03-03",8.4117,8.6148,8.4117,8.6148,746900.0],["2016-03-04",8.6583,8.7163,8.5858,8.7091,1362200.0],["2016-03-07",8.6801,8.7671,8.651,8.7308,590200.0],["2016-03-08",8.6438,8.7308,8.5423,8.5785,1030500.0],["2016-03-09",8.6148,8.6583,8.5133,8.5568,765600.0],["2016-03-10",8.5495,9.0499,8.4335,8.5568,1164900.0],["2016-03-11",8.6728,8.8541,8.6293,8.8541,963400.0],["2016-03-14",8.8323,8.8541,8.7018,8.8106,567700.0],["2016-03-15",8.7598,8.7888,8.622,8.6293,1067500.0],["2016-03-16",8.593,8.7381,8.4625,8.5205,1093800.0],["2016-03-17",8.4915,8.7381,8.3682,8.7018,1475900.0],["2016-03-18",8.7671,8.8613,8.6801,8.7816,2151200.0],["2016-03-21",8.7961,8.8251,8.6583,8.7816,959900.0],["2016-03-22",8.7526,8.8541,8.6656,8.7381,1075000.0],["2016-03-23",8.7018,8.7961,8.564,8.5713,979600.0],["2016-03-24",8.5278,8.622,8.3465,8.6148,1425800.0],["2016-03-28",8.6293,8.6873,8.5133,8.6075,782300.0],["2016-03-29",8.7598,8.8541,8.5495,8.8468,1840400.0],["2016-03-30",8.8758,8.9919,8.8468,8.9266,1200000.0],["2016-03-31",8.8903,8.9701,8.7888,8.8396,1037400.0],["2016-04-01",8.7598,8.8831,8.6801,8.8758,831100.0],["2016-04-04",8.8831,8.9194,8.7816,8.8178,717500.0],["2016-04-05",8.7163,8.8758,8.6293,8.6293,890400.0],["2016-04-06",8.6583,8.7091,8.5858,8.6728,695100.0],["2016-04-07",8.593,8.7526,8.3972,8.4408,1056200.0],["2016-04-08",8.5133,8.6583,8.4625,8.4988,556900.0],["2016-04-11",8.5495,8.7163,8.448,8.5495,681400.0],["2016-04-12",8.593,8.7526,8.593,8.7381,664000.0],["2016-04-13",8.8323,9.0861,8.8323,9.0644,955300.0],["2016-04-14",9.0281,9.2312,8.9919,9.1006,691500.0],["2016-04-15",9.0716,9.1659,9.0571,9.1006,779000.0],["2016-04-18",9.0354,9.2094,9.0281,9.1732,716700.0],["2016-04-19",9.2167,9.3689,9.1659,9.3182,974600.0],["2016-04-20",9.2964,9.3907,9.2094,9.3544,739300.0],["2016-04-21",9.3472,9.4342,9.3254,9.3617,723600.0],["2016-04-22",9.398,9.4922,9.3689,9.4342,657600.0],["2016-04-25",9.4197,9.4632,9.2602,9.4342,1156900.0],["2016-04-26",9.4487,9.63,9.4052,9.601,1142000.0],["2016-04-27",9.572,9.7025,9.543,9.6808,1771000.0],["2016-04-28",9.5865,9.6953,9.4995,9.572,1314700.0],["2016-04-29",9.514,9.717,9.5067,9.717,4797500.0],["2016-05-02",9.8475,9.8475,9.2819,9.3689,2617400.0],["2016-05-03",9.2167,9.3037,9.1079,9.2747,1377100.0],["2016-05-04",9.2384,9.3182,9.0644,9.2167,1913800.0],["2016-05-05",9.1949,9.2819,9.0064,9.0426,2403200.0],["2016-05-06",8.9556,9.0716,8.9121,9.0209,2154100.0],["2016-05-09",9.1006,9.1659,9.0281,9.0644,1532200.0],["2016-05-10",9.0789,9.1949,9.0571,9.1587,2024800.0],["2016-05-11",9.1296,9.2457,9.0716,9.0789,1052800.0],["2016-05-12",9.1224,9.1877,8.9774,9.0354,811700.0],["2016-05-13",9.0136,9.1442,8.8541,8.9121,695300.0],["2016-05-16",8.9484,9.1006,8.9411,9.0354,543900.0],["2016-05-17",9.0281,9.1224,8.8903,8.9266,863500.0],["2016-05-18",8.9194,9.2094,8.9194,9.2022,2117800.0],["2016-05-19",9.1587,9.2602,9.0354,9.0861,1141000.0],["2016-05-20",9.1151,9.2892,9.1151,9.2312,946500.0],["2016-05-23",9.2167,9.2964,9.1587,9.2312,870300.0],["2016-05-24",9.3109,9.4487,9.2674,9.4342,1223000.0],["2016-05-25",9.4777,9.6227,9.4342,9.5647,949800.0],["2016-05-26",9.572,9.5937,9.4632,9.485,858800.0],["2016-05-27",9.5069,9.6095,9.5069,9.5948,692100.0],["2016-05-31",9.6168,9.6974,9.5729,9.6388,1081900.0],["2016-06-01",9.6095,9.6901,9.485,9.6608,936900.0],["2016-06-02",9.6461,9.7413,9.5802,9.7193,1031500.0],["2016-06-03",9.6168,9.6754,9.3678,9.6241,1679600.0],["2016-06-06",9.6388,9.8072,9.6388,9.7413,931300.0],["2016-06-07",9.734,9.7706,9.6827,9.6901,715800.0],["2016-06-08",9.6681,9.7779,9.6388,9.712,853400.0],["2016-06-09",9.6461,9.6461,9.4776,9.5655,824400.0],["2016-06-10",9.4557,9.5069,9.3751,9.463,1001800.0],["2016-06-13",9.4264,9.5582,9.3238,9.3458,1267500.0],["2016-06-14",9.3019,9.3824,9.1847,9.1993,875100.0],["2016-06-15",9.2579,9.3971,9.192,9.2359,671600.0],["2016-06-16",9.1334,9.1481,9.0016,9.0821,1110600.0],["2016-06-17",9.1188,9.2506,9.0602,9.1481,1912000.0],["2016-06-20",9.2872,9.463,9.2286,9.2433,701900.0],["2016-06-21",9.2506,9.3824,9.17,9.2433,395500.0],["2016-06-22",9.2433,9.3678,9.17,9.2066,493500.0],["2016-06-23",9.3092,9.5436,9.3092,9.5362,677800.0],["2016-06-24",9.0382,9.1773,8.8844,8.9283,1445400.0],["2016-06-27",8.7892,8.9137,8.4815,8.5548,1601600.0],["2016-06-28",8.7232,8.8624,8.6061,8.7379,1200600.0],["2016-06-29",8.8771,8.9723,8.7818,8.9576,943500.0],["2016-06-30",8.9869,9.1773,8.9137,9.1773,1114800.0],["2016-07-01",9.1041,9.1554,8.9796,9.0528,617200.0],["2016-07-05",8.9723,9.0016,8.7452,8.8478,770700.0],["2016-07-06",8.7599,8.9576,8.7086,8.9063,1134300.0],["2016-07-07",8.9137,9.0968,8.8624,8.9576,807900.0],["2016-07-08",9.1041,9.2213,9.0382,9.1188,831600.0],["2016-07-11",9.2286,9.3165,9.1993,9.2726,675100.0],["2016-07-12",9.3898,9.5216,9.3019,9.4776,815900.0],["2016-07-13",9.5289,9.5289,9.4044,9.4776,604900.0],["2016-07-14",9.6022,9.6754,9.5582,9.6168,624000.0],["2016-07-15",9.6974,9.7267,9.6022,9.6388,599900.0],["2016-07-18",9.6534,9.6827,9.5655,9.5729,715900.0],["2016-07-19",9.5216,9.6754,9.5069,9.5509,929800.0],["2016-07-20",9.6022,9.6022,9.5069,9.5216,711200.0],["2016-07-21",9.5436,9.5509,9.441,9.4483,557700.0],["2016-07-22",9.485,9.5875,9.4191,9.5802,420000.0],["2016-07-25",9.5436,9.5802,9.5143,9.5436,384200.0],["2016-07-26",9.5289,9.6022,9.5216,9.5948,342100.0],["2016-07-27",9.6095,9.7267,9.5802,9.6241,621700.0],["2016-07-28",9.5875,9.6461,9.5069,9.6095,358700.0],["2016-07-29",9.5948,9.6608,9.5143,9.6388,1030100.0],["2016-08-01",9.7779,9.8439,9.5436,9.5582,1208800.0],["2016-08-02",9.5582,9.69,9.4703,9.6315,1033900.0],["2016-08-03",9.6022,9.756,9.6022,9.7413,559000.0],["2016-08-04",9.7486,9.8585,9.7193,9.7267,967000.0],["2016-08-05",9.8292,10.0416,9.7999,10.0416,1168600.0],["2016-08-08",10.0856,10.0856,9.983,10.0709,910100.0],["2016-08-09",10.1075,10.1368,10.0123,10.0929,683000.0],["2016-08-10",10.1075,10.1075,9.9391,9.9684,611500.0],["2016-08-11",9.9684,10.0343,9.9537,9.9903,774900.0],["2016-08-12",9.9611,10.0123,9.8805,10.0123,560200.0],["2016-08-15",10.0196,10.1222,10.0123,10.1222,481800.0],["2016-08-16",10.0636,10.1295,10.0489,10.0636,693300.0],["2016-08-17",10.0343,10.1149,10.0343,10.0709,681100.0],["2016-08-18",10.0709,10.1661,10.0489,10.1515,791100.0],["2016-08-19",10.1149,10.1515,10.0489,10.1295,627900.0],["2016-08-22",10.1222,10.1808,10.0636,10.1368,491100.0],["2016-08-23",10.1954,10.2174,10.0856,10.1661,539600.0],["2016-08-24",10.1661,10.2174,10.0856,10.1368,824100.0],["2016-08-25",10.0929,10.2247,10.0636,10.1588,601700.0],["2016-08-26",10.1515,10.2394,10.1149,10.1954,923300.0],["2016-08-29",10.1808,10.254,10.1735,10.2174,576100.0],["2016-08-30",10.2618,10.4392,10.2174,10.4318,911000.0],["2016-08-31",10.4244,10.4983,10.3579,10.4688,1009700.0],["2016-09-01",10.4983,10.5353,10.3283,10.417,791200.0],["2016-09-02",10.417,10.4983,10.3579,10.4466,995100.0],["2016-09-06",10.4466,10.4688,10.247,10.2839,810900.0],["2016-09-07",10.2618,10.38,10.2174,10.38,698900.0],["2016-09-08",10.4022,10.454,10.3653,10.4022,666500.0],["2016-09-09",10.3357,10.454,10.3357,10.3579,718100.0],["2016-09-12",10.3061,10.3727,10.2026,10.3727,938800.0],["2016-09-13",10.3061,10.3727,10.1287,10.247,903700.0],["2016-09-14",10.2322,10.2618,10.1065,10.1065,617100.0],["2016-09-15",10.0843,10.2026,10.0621,10.173,519600.0],["2016-09-16",10.1656,10.1878,10.04,10.1065,2162600.0],["2016-09-19",10.1435,10.2396,10.0991,10.1435,579300.0],["2016-09-20",10.1878,10.21,10.1213,10.1287,385000.0],["2016-09-21",10.1656,10.247,10.0843,10.1509,676800.0],["2016-09-22",10.173,10.3209,10.1656,10.3209,730900.0],["2016-09-23",10.3209,10.3874,10.247,10.3431,796800.0],["2016-09-26",10.2618,10.2765,10.0695,10.0769,838100.0],["2016-09-27",10.0326,10.1435,10.003,10.1213,554700.0],["2016-09-28",10.173,10.2839,10.1287,10.2765,1188300.0],["2016-09-29",10.3061,10.3505,10.1361,10.1583,1183000.0],["2016-09-30",10.1952,10.4318,10.1878,10.3948,947600.0],["2016-10-03",10.3061,10.3874,10.2396,10.2765,725100.0],["2016-10-04",10.3135,10.38,10.2396,10.2765,737300.0],["2016-10-05",10.3135,10.4983,10.3061,10.454,699900.0],["2016-10-06",10.4688,10.4688,10.3283,10.4244,421900.0],["2016-10-07",10.417,10.4836,10.3061,10.454,683400.0],["2016-10-10",10.5279,10.5871,10.4983,10.5353,401200.0],["2016-10-11",10.5205,10.5649,10.3653,10.4244,518100.0],["2016-10-12",10.4466,10.4762,10.3727,10.4244,581200.0],["2016-10-13",10.3505,10.3505,10.1213,10.2026,702000.0],["2016-10-14",10.3283,10.3948,10.2026,10.2692,804100.0],["2016-10-17",10.2544,10.2987,10.1878,10.2026,413600.0],["2016-10-18",10.2987,10.2987,10.1583,10.2544,568000.0],["2016-10-19",10.2692,10.4688,10.2618,10.4244,527200.0],["2016-10-20",10.417,10.4909,10.3579,10.417,534600.0],["2016-10-21",10.3135,10.4244,10.3135,10.4096,414300.0],["2016-10-24",10.4983,10.5797,10.4688,10.5353,398900.0],["2016-10-25",10.5131,10.5649,10.4318,10.5501,392200.0],["2016-10-26",10.4909,10.6314,10.4836,10.5797,580500.0],["2016-10-27",10.6462,10.6906,10.5649,10.6388,513400.0],["2016-10-28",10.6758,10.6758,10.5501,10.6314,1426800.0],["2016-10-31",10.7201,11.0898,10.6832,10.868,1516600.0],["2016-11-01",10.905,10.9419,10.5353,10.6832,1142400.0],["2016-11-02",10.6092,10.6462,10.4983,10.5353,485100.0],["2016-11-03",10.6092,10.7201,10.5353,10.5723,688000.0],["2016-11-04",10.6092,10.7571,10.5353,10.6092,649500.0],["2016-11-07",10.831,10.9419,10.7571,10.868,710500.0],["2016-11-08",10.7941,10.905,10.6832,10.831,421100.0],["2016-11-09",10.9789,11.3486,10.8754,11.3486,1803300.0],["2016-11-10",11.4595,11.9252,11.4225,11.8291,1849100.0],["2016-11-11",11.7921,12.2727,11.2451,12.2727,1415100.0],["2016-11-14",12.3836,12.8272,12.3688,12.5684,1463400.0],["2016-11-15",12.3836,12.6424,12.1248,12.5684,933800.0],["2016-11-16",12.4945,12.6276,12.3836,12.4575,1034000.0],["2016-11-17",12.4575,12.7902,12.4575,12.6424,660200.0],["2016-11-18",12.7163,12.8272,12.6054,12.7902,753600.0],["2016-11-21",12.7902,12.8642,12.6054,12.7902,544200.0],["2016-11-22",12.7163,12.7902,12.5684,12.7902,1032300.0],["2016-11-23",12.7533,12.9751,12.7015,12.9381,634700.0],["2016-11-25",13.012,13.012,12.7902,12.9011,286500.0],["2016-11-28",12.7902,12.9011,12.4945,12.6793,603500.0],["2016-11-29",12.7389,12.8507,12.5527,12.5899,1106800.0],["2016-11-30",12.7389,12.9475,12.5899,12.7017,504000.0],["2016-12-01",12.8134,12.8507,12.5899,12.7389,1109000.0],["2016-12-02",12.7762,12.7762,12.5527,12.5899,569900.0],["2016-12-05",12.7017,12.8879,12.6644,12.8879,731300.0],["2016-12-06",12.9997,13.2232,12.8507,13.1859,1302200.0],["2016-12-07",13.1487,13.2604,13.0518,13.2604,928400.0],["2016-12-08",13.3722,13.5211,13.1114,13.3722,1499800.0],["2016-12-09",13.4467,13.5584,13.2977,13.5584,1030500.0],["2016-12-12",13.5956,13.7074,13.0742,13.1859,1155700.0],["2016-12-13",13.1859,13.3722,13.0742,13.2977,564100.0],["2016-12-14",13.1859,13.3722,13.0742,13.1859,795800.0],["2016-12-15",13.3349,13.5211,13.1859,13.4094,1394700.0],["2016-12-16",13.4467,13.5211,13.1487,13.2604,3925700.0],["2016-12-19",13.3349,13.4467,13.1114,13.3349,524500.0],["2016-12-20",13.3349,13.5211,13.2977,13.4839,567400.0],["2016-12-21",13.4467,13.5956,13.3722,13.5211,456400.0],["2016-12-22",13.5211,13.6329,13.3722,13.4466,556700.0],["2016-12-23",13.4839,13.5956,13.4094,13.5211,322800.0],["2016-12-27",13.4839,13.6701,13.4839,13.6701,406300.0],["2016-12-28",13.7074,13.7446,13.4243,13.5211,362500.0],["2016-12-29",13.5211,13.6329,13.3349,13.4839,490100.0],["2016-12-30",13.5584,13.6329,13.4467,13.5211,445100.0],["2017-01-03",13.7446,13.8191,13.2977,13.4839,694000.0],["2017-01-04",13.5584,13.7297,13.5212,13.6701,755300.0],["2017-01-05",13.6329,13.6701,13.1859,13.3349,532900.0],["2017-01-06",13.4466,13.5211,13.32,13.3722,466700.0],["2017-01-09",13.2604,13.3349,13.0965,13.1114,406400.0],["2017-01-10",13.1114,13.4243,13.0742,13.3349,797400.0],["2017-01-11",13.2977,13.3349,13.1487,13.3349,700500.0],["2017-01-12",13.2604,13.2977,12.9848,13.0742,510800.0],["2017-01-13",13.1859,13.4839,13.1487,13.2604,477300.0],["2017-01-17",13.1114,13.1487,12.7389,12.7762,590700.0],["2017-01-18",12.8507,12.9252,12.6272,12.8879,638000.0],["2017-01-19",12.8879,12.9997,12.6644,12.8134,504700.0],["2017-01-20",12.8134,12.9624,12.8134,12.8879,535900.0],["2017-01-23",12.7762,12.9997,12.7389,12.9997,564500.0],["2017-01-24",13.0742,13.2977,12.6272,13.2232,1352100.0],["2017-01-25",13.4094,13.5211,13.2455,13.4094,695700.0],["2017-01-26",13.4466,13.5211,13.2977,13.4466,404800.0],["2017-01-27",13.4094,13.4466,13.1859,13.2977,477800.0],["2017-01-30",13.1859,13.1859,12.8879,13.1114,755000.0],["2017-01-31",13.0369,13.2604,12.9624,13.2232,805200.0],["2017-02-01",13.3349,13.4467,13.1114,13.1487,758900.0],["2017-02-02",13.0742,13.171,12.9252,13.0742,547000.0],["2017-02-03",13.2604,13.4466,13.1859,13.3722,607800.0],["2017-02-06",13.2828,13.4094,13.1338,13.2232,505000.0],["2017-02-07",13.2604,13.3349,13.1114,13.1859,533600.0],["2017-02-08",13.0742,13.1114,12.8507,13.0369,656600.0],["2017-02-09",13.0742,13.2977,12.9997,13.2977,608400.0],["2017-02-10",13.3349,13.5211,13.2977,13.5211,818400.0],["2017-02-13",13.5584,13.7446,13.5584,13.6329,1348500.0],["2017-02-14",13.5956,13.7968,13.4839,13.7819,1175500.0],["2017-02-15",13.8191,14.0054,13.7297,13.8564,855100.0],["2017-02-16",13.8564,13.9681,13.7446,13.9309,561600.0],["2017-02-17",13.8936,13.9309,13.7819,13.9309,595500.0],["2017-02-21",13.9681,14.0799,13.8564,14.0054,683400.0],["2017-02-22",13.8936,14.1171,13.8936,14.0054,518200.0],["2017-02-23",14.0426,14.0799,13.7893,14.0426,730600.0],["2017-02-24",13.8564,14.0054,13.7819,13.9309,645000.0],["2017-02-27",13.9159,14.0284,13.8784,13.9909,632900.0],["2017-02-28",13.9534,13.9909,13.6758,13.7658,759400.0],["2017-03-01",14.0284,14.216,13.9909,14.1784,1074100.0],["2017-03-02",14.1409,14.1409,13.6908,13.6908,652600.0],["2017-03-03",13.7658,13.8784,13.6833,13.8259,586700.0],["2017-03-06",13.7658,13.8409,13.5783,13.6908,366900.0],["2017-03-07",13.6908,13.7658,13.5633,13.6908,379700.0],["2017-03-08",13.8033,13.8784,13.5033,13.5033,829900.0],["2017-03-09",13.5408,13.7658,13.5408,13.6533,664900.0],["2017-03-10",13.6908,13.6908,13.3307,13.4283,729800.0],["2017-03-13",13.3907,13.6158,13.3532,13.5408,429800.0],["2017-03-14",13.4283,13.5408,13.3157,13.5033,550900.0],["2017-03-15",13.6158,13.6908,13.3907,13.4283,813500.0],["2017-03-16",13.5408,13.6158,13.4283,13.5783,673400.0],["2017-03-17",13.5408,13.6758,13.4283,13.6158,1846900.0],["2017-03-20",13.5783,13.5783,13.3532,13.3532,484500.0],["2017-03-21",13.3532,13.5408,12.5505,12.5655,1570000.0],["2017-03-22",12.528,12.6406,12.303,12.453,1200500.0],["2017-03-23",12.453,12.8281,12.4155,12.4905,1032600.0],["2017-03-24",12.2655,12.6406,12.2655,12.528,707100.0],["2017-03-27",12.228,12.4905,12.0629,12.453,553400.0],["2017-03-28",12.4155,12.7531,12.378,12.7156,784000.0],["2017-03-29",12.6406,12.7531,12.6031,12.6406,745300.0],["2017-03-30",12.6781,13.2407,12.6406,13.1282,883200.0],["2017-03-31",13.1282,13.3157,12.9782,13.0157,1086600.0],["2017-04-03",12.9781,13.0532,12.6256,12.8656,823400.0],["2017-04-04",12.7906,12.9406,12.6781,12.7906,598800.0],["2017-04-05",12.9406,12.9781,12.4905,12.528,1057300.0],["2017-04-06",12.453,12.7531,12.378,12.7156,798800.0],["2017-04-07",12.5655,12.7381,12.528,12.6406,798500.0],["2017-04-10",12.7156,12.7906,12.4155,12.5655,669300.0],["2017-04-11",12.4905,12.7006,12.378,12.6781,824800.0],["2017-04-12",12.7531,12.7531,12.453,12.528,740500.0],["2017-04-13",12.4905,12.528,12.1905,12.228,783400.0],["2017-04-17",12.2655,12.4155,12.0779,12.3405,2741900.0],["2017-04-18",12.2655,12.3405,12.0404,12.2655,1632300.0],["2017-04-19",12.3405,12.4905,12.2055,12.303,973200.0],["2017-04-20",12.4155,12.6256,12.228,12.6031,1414400.0],["2017-04-21",12.6031,12.7156,12.4155,12.6406,1102500.0],["2017-04-24",12.9031,13.1282,12.6406,13.0907,1267300.0],["2017-04-25",13.1282,13.2782,12.8281,12.8656,867900.0],["2017-04-26",12.7531,13.1282,12.7156,12.9031,1048400.0],["2017-04-27",13.0157,13.1282,12.7531,12.8656,895000.0],["2017-04-28",12.9031,12.9556,12.5655,12.6031,807100.0],["2017-05-01",12.7156,12.8881,12.4905,12.8281,1132700.0],["2017-05-02",12.8656,12.8656,12.5656,12.7156,843300.0],["2017-05-03",12.6781,12.8506,12.6031,12.7906,811600.0],["2017-05-04",12.9031,13.0532,12.8281,12.9031,704100.0],["2017-05-05",12.9031,12.9781,12.7531,12.8281,505200.0],["2017-05-08",12.8281,12.9031,12.7156,12.9031,688300.0],["2017-05-09",12.9031,13.0157,12.6706,12.7906,587400.0],["2017-05-10",12.7531,12.8506,12.6406,12.6406,667300.0],["2017-05-11",12.6031,12.7156,12.378,12.4905,895300.0],["2017-05-12",12.378,12.4155,12.1905,12.378,713300.0],["2017-05-15",12.4155,12.5655,12.4155,12.528,664500.0],["2017-05-16",12.528,12.6256,12.4155,12.6031,785800.0],["2017-05-17",12.378,12.378,11.9129,12.0404,1263700.0],["2017-05-18",12.0404,12.228,11.9879,12.1905,929100.0],["2017-05-19",12.1529,12.3405,12.0404,12.1154,926400.0],["2017-05-22",12.1529,12.1905,11.9879,12.0779,1038200.0],["2017-05-23",12.1154,12.3405,11.9879,12.303,567200.0],["2017-05-24",12.3405,12.3405,12.1154,12.2655,459700.0],["2017-05-25",12.2655,12.3405,12.1379,12.228,650500.0],["2017-05-26",12.228,12.228,12.0779,12.0779,379500.0],["2017-05-30",12.0628,12.1384,11.8586,12.025,705400.0],["2017-05-31",12.025,12.025,11.7225,11.9494,1393400.0],["2017-06-01",11.9872,12.1384,11.8586,12.1006,1419200.0],["2017-06-02",12.025,12.2519,11.9494,12.1006,1090700.0],["2017-06-05",12.1006,12.2519,12.0628,12.1384,731200.0],["2017-06-06",12.025,12.1384,11.9115,12.025,682500.0],["2017-06-07",12.0628,12.2897,12.025,12.2519,803700.0],["2017-06-08",12.2897,12.9174,12.1989,12.7435,1255800.0],["2017-06-09",12.7813,13.4393,12.7813,13.2351,1670300.0],["2017-06-12",13.2351,13.5603,13.1065,13.2729,1597400.0],["2017-06-13",13.3485,13.4619,13.2199,13.3107,866000.0],["2017-06-14",13.1216,13.3107,12.9325,13.2729,1036300.0],["2017-06-15",13.1972,13.3863,13.1443,13.2351,661900.0],["2017-06-16",13.1216,13.2351,13.0082,13.0838,2644700.0],["2017-06-19",13.1972,13.3107,12.9174,13.0082,858900.0],["2017-06-20",12.9704,12.9704,12.7813,12.7813,508100.0],["2017-06-21",12.8191,12.8569,12.63,12.63,815600.0],["2017-06-22",12.5922,12.7056,12.4788,12.5166,547500.0],["2017-06-23",12.63,12.63,12.3502,12.4031,1183200.0],["2017-06-26",12.441,12.6527,12.3653,12.5922,709700.0],["2017-06-27",12.63,12.7813,12.5544,12.6678,560500.0],["2017-06-28",12.7813,12.9552,12.7435,12.8947,776600.0],["2017-06-29",13.1216,13.3107,12.9704,13.1216,1386700.0],["2017-06-30",13.1972,13.235,12.9552,13.046,610900.0],["2017-07-03",13.1216,13.4393,13.0838,13.4241,472400.0],["2017-07-05",13.4241,13.4241,13.1443,13.2351,751200.0],["2017-07-06",13.2351,13.3107,13.0838,13.0838,773600.0],["2017-07-07",13.1972,13.2351,12.993,13.2351,571200.0],["2017-07-10",13.1594,13.1972,13.0082,13.046,536700.0],["2017-07-11",13.0082,13.0838,12.8947,13.046,762300.0],["2017-07-12",13.0082,13.1216,12.8947,12.9703,694300.0],["2017-07-13",13.0082,13.1745,12.9325,13.046,753700.0],["2017-07-14",12.8947,13.0082,12.7737,12.9325,879400.0],["2017-07-17",12.9325,12.9325,12.7056,12.8191,1274400.0],["2017-07-18",12.7435,12.8191,12.5922,12.7435,1057100.0],["2017-07-19",12.7435,12.8569,12.6678,12.7813,618100.0],["2017-07-20",12.7813,12.8191,12.5922,12.6678,835000.0],["2017-07-21",12.8191,12.8191,12.4788,12.5544,1057400.0],["2017-07-24",12.5544,12.6678,12.4788,12.6678,623600.0],["2017-07-25",13.046,13.046,12.5922,12.6678,868700.0],["2017-07-26",12.7435,12.7435,12.3275,12.4031,668800.0],["2017-07-27",12.4409,12.4939,12.2519,12.3275,963900.0],["2017-07-28",12.2897,12.3048,12.1006,12.2519,839100.0],["2017-07-31",12.2897,12.3653,12.2141,12.3275,968300.0],["2017-08-01",12.3275,12.4409,12.2519,12.4031,617900.0],["2017-08-02",12.3653,12.441,12.2897,12.3653,446600.0],["2017-08-03",12.3275,12.4107,12.2519,12.2519,450700.0],["2017-08-04",12.3653,12.5544,12.3653,12.5166,718800.0],["2017-08-07",12.5166,12.5544,12.4031,12.441,652200.0],["2017-08-08",12.4031,12.7813,12.1762,12.5544,1265800.0],["2017-08-09",12.5166,12.6678,12.441,12.5922,1167800.0],["2017-08-10",12.5544,12.5922,12.441,12.441,923000.0],["2017-08-11",12.5166,12.5544,12.2519,12.3275,837000.0],["2017-08-14",12.441,12.7662,12.4031,12.7057,625800.0],["2017-08-15",12.7813,12.8947,12.63,12.63,613800.0],["2017-08-16",12.7056,12.7435,12.5393,12.6149,482200.0],["2017-08-17",12.5166,12.5922,12.2746,12.2897,943500.0],["2017-08-18",12.1762,12.3653,12.1384,12.2897,543900.0],["2017-08-21",12.2519,12.2897,12.1611,12.2519,360000.0],["2017-08-22",12.2897,12.3275,12.1762,12.2897,712600.0],["2017-08-23",12.1762,12.3653,12.1687,12.3653,702900.0],["2017-08-24",12.3653,12.4409,12.2519,12.4031,592000.0],["2017-08-25",12.4409,12.5771,12.4258,12.5166,419600.0],["2017-08-28",12.5544,12.5922,12.3275,12.4788,504200.0],["2017-08-29",12.3275,12.4409,12.2519,12.4031,483800.0],["2017-08-30",12.426,12.5404,12.3879,12.4641,405700.0],["2017-08-31",12.4641,12.5404,12.4031,12.4641,584200.0],["2017-09-01",12.4641,12.5937,12.4641,12.5404,438200.0],["2017-09-05",12.4641,12.5785,12.1211,12.1592,734300.0],["2017-09-06",12.2354,12.3117,12.1211,12.1592,502300.0],["2017-09-07",12.1592,12.1592,11.7247,11.8543,587900.0],["2017-09-08",11.8543,12.0448,11.8161,11.9686,507900.0],["2017-09-11",12.083,12.3117,12.0448,12.2354,575100.0],["2017-09-12",12.2354,12.5404,12.2354,12.5404,429300.0],["2017-09-13",12.5404,12.6395,12.487,12.5785,479900.0],["2017-09-14",12.5785,12.6547,12.426,12.4641,560200.0],["2017-09-15",12.5022,12.5785,12.3879,12.5022,1911900.0],["2017-09-18",12.5404,12.8072,12.3879,12.7309,403600.0],["2017-09-19",12.9596,12.9596,12.8072,12.8834,917900.0],["2017-09-20",12.9215,13.2265,12.7691,13.1502,902800.0],["2017-09-21",13.1502,13.2265,13.074,13.074,493700.0],["2017-09-22",13.074,13.3408,12.9978,13.3027,755700.0],["2017-09-25",13.3027,13.4552,13.1883,13.417,917300.0],["2017-09-26",13.4552,13.478,13.3027,13.4552,779100.0],["2017-09-27",13.5314,14.0269,13.5314,13.7982,1340400.0],["2017-09-28",13.8744,13.9888,13.6457,13.9507,885900.0],["2017-09-29",13.9125,14.065,13.4628,13.9507,781900.0],["2017-10-02",13.9888,14.1412,13.8592,14.1412,1037800.0],["2017-10-03",14.1031,14.1031,13.8973,14.0269,797900.0],["2017-10-04",14.1031,14.1413,13.7982,13.9126,830500.0],["2017-10-05",13.9888,14.2175,13.9507,14.065,744700.0],["2017-10-06",14.065,14.2175,13.9888,14.0269,406100.0],["2017-10-09",14.1031,14.2175,13.9507,13.9888,874500.0],["2017-10-10",13.9507,14.1412,13.9126,14.065,698400.0],["2017-10-11",14.065,14.1412,13.9888,14.065,671400.0],["2017-10-12",14.065,14.2022,14.0117,14.0269,1056800.0],["2017-10-13",14.0269,14.1031,13.8363,13.9888,450300.0],["2017-10-16",13.8744,14.1031,13.8744,14.065,786000.0],["2017-10-17",14.065,14.1031,13.9278,14.0269,1006000.0],["2017-10-18",14.065,14.2556,14.0269,14.1031,764300.0],["2017-10-19",13.9888,14.1794,13.9125,14.1031,777300.0],["2017-10-20",14.2937,14.3928,14.1413,14.1794,896400.0],["2017-10-23",14.2556,14.2937,14.065,14.1412,572600.0],["2017-10-24",14.065,14.2937,14.0269,14.2556,1106100.0],["2017-10-25",14.2937,14.3318,14.065,14.2937,836700.0],["2017-10-26",14.2937,14.2937,14.1413,14.1794,1001500.0],["2017-10-27",14.1794,14.2556,14.1031,14.2556,700100.0],["2017-10-30",14.2175,14.2175,13.6839,13.8744,1225900.0],["2017-10-31",13.9126,14.065,13.8363,13.8744,585700.0],["2017-11-01",14.0269,14.065,13.722,13.7601,616500.0],["2017-11-02",13.722,13.9888,13.6457,13.9888,763400.0],["2017-11-03",14.0269,14.0879,13.8363,13.8744,1023600.0],["2017-11-06",13.9126,13.9126,13.722,13.7601,352500.0],["2017-11-07",13.7601,13.7982,13.3408,13.3408,928400.0],["2017-11-08",13.2646,13.2646,13.074,13.1502,513400.0],["2017-11-09",13.074,13.2265,12.8834,12.9978,587100.0],["2017-11-10",12.9978,13.1502,12.9215,12.9215,609400.0],["2017-11-13",12.8834,13.1121,12.8072,13.074,677500.0],["2017-11-14",12.9596,13.1121,12.8453,12.8834,1461000.0],["2017-11-15",12.8072,13.135,12.7309,12.9596,846600.0],["2017-11-16",13.0359,13.1121,12.9215,13.074,549900.0],["2017-11-17",13.0359,13.2646,12.9215,13.1883,645900.0],["2017-11-20",13.1883,13.417,13.074,13.3789,588400.0],["2017-11-21",13.4552,13.5314,13.3408,13.3789,811100.0],["2017-11-22",13.3789,13.4933,13.3408,13.417,482600.0],["2017-11-24",13.3789,13.4551,13.074,13.074,727700.0],["2017-11-27",13.1121,13.2646,13.0664,13.2265,377900.0],["2017-11-28",13.2265,13.7067,13.1883,13.6839,651500.0],["2017-11-29",13.7982,14.1794,13.7982,14.065,937800.0],["2017-11-30",14.2416,14.3184,13.9345,14.0113,716500.0],["2017-12-01",14.0497,14.0881,13.5506,14.0113,1119300.0],["2017-12-04",14.2416,14.4719,14.088,14.2416,1607900.0],["2017-12-05",14.28,14.28,13.8577,13.8961,556800.0],["2017-12-06",13.8577,13.9191,13.6658,13.7042,882500.0],["2017-12-07",13.7042,13.8577,13.4815,13.6658,519700.0],["2017-12-08",13.8193,13.8193,13.5122,13.7042,671900.0],["2017-12-11",13.6658,13.8577,13.589,13.589,1009900.0],["2017-12-12",13.6274,13.8808,13.6274,13.7042,833700.0],["2017-12-13",13.7426,13.8577,13.5353,13.589,503900.0],["2017-12-14",13.7042,13.781,13.2819,13.3203,807400.0],["2017-12-15",13.3587,13.804,13.3203,13.6274,2603300.0],["2017-12-18",13.7426,13.9729,13.7272,13.8577,802000.0],["2017-12-19",13.8961,13.9729,13.781,13.8577,871000.0],["2017-12-20",13.9345,13.9729,13.5506,13.7426,511900.0],["2017-12-21",13.7426,13.8577,13.7042,13.8577,715700.0],["2017-12-22",13.8961,13.8961,13.589,13.7042,463500.0],["2017-12-26",13.781,13.8193,13.589,13.6658,280700.0],["2017-12-27",13.7042,13.7426,13.589,13.6274,368000.0],["2017-12-28",13.6274,13.781,13.5737,13.7042,384500.0],["2017-12-29",13.6658,13.7042,13.3971,13.3971,507200.0],["2018-01-02",13.5506,13.5506,13.3203,13.3587,627500.0],["2018-01-03",13.3971,13.5122,13.2819,13.4355,539000.0],["2018-01-04",13.5122,13.6658,13.4355,13.5506,433800.0],["2018-01-05",13.589,13.589,13.4355,13.5122,397500.0],["2018-01-08",13.5506,13.6274,13.3971,13.589,388700.0],["2018-01-09",13.6274,13.8577,13.589,13.7426,501300.0],["2018-01-10",13.7042,14.1648,13.7042,13.8193,970800.0],["2018-01-11",13.9345,14.1264,13.827,14.1264,859000.0],["2018-01-12",14.1264,14.2416,14.0113,14.1264,497500.0],["2018-01-16",14.2032,14.28,13.9345,14.0113,675100.0],["2018-01-17",14.088,14.2186,13.9191,14.1264,594700.0],["2018-01-18",14.088,14.1648,13.8961,13.8961,648500.0],["2018-01-19",13.8577,14.2032,13.8577,14.1648,611000.0],["2018-01-22",14.0497,14.1648,14.0266,14.0881,398300.0],["2018-01-23",13.781,14.1648,13.4048,13.9345,687400.0],["2018-01-24",13.8961,13.9729,13.5506,13.589,1171700.0],["2018-01-25",13.7042,13.7042,13.3203,13.4355,866700.0],["2018-01-26",13.4355,13.4739,13.2052,13.3587,783400.0],["2018-01-29",13.3203,13.4739,13.3203,13.4739,799100.0],["2018-01-30",13.3971,13.4739,13.2052,13.3587,748300.0],["2018-01-31",13.4355,13.4355,13.1668,13.2819,818800.0],["2018-02-01",13.2051,13.4355,13.09,13.3971,618000.0],["2018-02-02",13.3587,13.6658,13.3203,13.4739,828900.0],["2018-02-05",13.3587,13.5506,12.9748,12.9748,1322700.0],["2018-02-06",12.7061,13.067,12.5986,13.0132,2073600.0],["2018-02-07",13.0132,13.2819,12.8981,13.1284,655300.0],["2018-02-08",13.2435,13.2435,12.7829,12.8059,887000.0],["2018-02-09",13.09,13.2819,12.8443,13.1668,1458800.0],["2018-02-12",13.2051,13.3587,13.0516,13.2051,760600.0],["2018-02-13",13.1284,13.2435,13.067,13.2051,648500.0],["2018-02-14",13.1284,13.5122,13.1284,13.4739,668900.0],["2018-02-15",13.5122,13.5506,13.3203,13.4355,824100.0],["2018-02-16",13.3587,13.6658,13.3587,13.5506,930000.0],["2018-02-20",13.4739,13.612,13.3587,13.4355,553500.0],["2018-02-21",13.4739,13.6658,13.3587,13.3971,1164300.0],["2018-02-22",13.4739,13.5122,13.1668,13.2819,1001200.0],["2018-02-23",13.3587,13.4739,13.2819,13.4739,437400.0],["2018-02-26",13.4739,13.5122,13.3203,13.4739,496200.0],["2018-02-27",13.5506,13.6428,13.305,13.3203,565900.0],["2018-02-28",13.3822,13.4982,13.1501,13.1501,900500.0],["2018-03-01",13.1115,13.3435,13.0341,13.1888,530900.0],["2018-03-02",13.1501,13.4209,13.0728,13.3822,675000.0],["2018-03-05",13.3048,13.769,13.2275,13.6916,843500.0],["2018-03-06",13.769,13.9237,13.6143,13.885,743900.0],["2018-03-07",13.8463,14.117,13.8076,14.0397,781300.0],["2018-03-08",14.001,14.0784,13.7303,13.8076,471200.0],["2018-03-09",13.9237,14.1325,13.8308,14.0784,693200.0],["2018-03-12",14.1557,14.1557,13.9237,14.0397,694600.0],["2018-03-13",14.1171,14.1171,13.8463,14.001,975700.0],["2018-03-14",14.0784,14.0784,13.769,13.8076,839600.0],["2018-03-15",13.8463,13.9237,13.7148,13.8076,1526300.0],["2018-03-16",13.8076,13.9623,13.7303,13.8076,2145200.0],["2018-03-19",13.8076,13.9623,13.7303,13.9237,1682500.0],["2018-03-20",13.9237,13.9623,13.7303,13.8076,1203600.0],["2018-03-21",13.8076,13.885,13.6529,13.769,923400.0],["2018-03-22",13.6529,13.769,13.359,13.3822,963800.0],["2018-03-23",13.4209,13.4209,12.9181,12.9181,1176100.0],["2018-03-26",13.0728,13.3822,12.9954,13.3435,830000.0],["2018-03-27",13.3048,13.3822,12.8794,12.9954,1122000.0],["2018-03-28",12.9567,13.212,12.8407,13.1115,945400.0],["2018-03-29",13.1501,13.1656,13.0341,13.0728,688700.0],["2018-04-02",13.0728,13.1347,12.686,12.802,771100.0],["2018-04-03",12.8794,12.9954,12.7634,12.9181,798200.0],["2018-04-04",12.802,13.1115,12.6551,13.0728,731700.0],["2018-04-05",13.1888,13.1888,13.0186,13.1501,881700.0],["2018-04-06",13.0728,13.1115,12.6705,12.8407,854100.0],["2018-04-09",12.9181,13.096,12.802,12.8407,638900.0],["2018-04-10",12.9954,13.096,12.8639,13.0728,607400.0],["2018-04-11",12.9567,13.0728,12.8794,13.0341,592400.0],["2018-04-12",13.0728,13.3048,13.0341,13.1888,597600.0],["2018-04-13",13.2662,13.2662,12.9954,13.0341,523000.0],["2018-04-16",13.1501,13.2507,13.0341,13.1888,767800.0],["2018-04-17",13.2662,13.2662,12.9567,13.0728,786900.0],["2018-04-18",13.1501,13.1501,12.8794,12.9181,847200.0],["2018-04-19",12.9567,13.0728,12.9181,12.9567,1855000.0],["2018-04-20",12.9567,13.0805,12.9567,12.9954,1251500.0],["2018-04-23",13.4209,13.885,13.2275,13.6916,1975100.0],["2018-04-24",13.8076,14.1171,13.7148,13.9623,1347100.0],["2018-04-25",13.9237,14.001,13.7303,13.7303,1059400.0],["2018-04-26",13.4209,13.6143,13.3822,13.5756,981100.0],["2018-04-27",13.6143,13.769,13.4828,13.5369,886700.0],["2018-04-30",13.5756,13.6375,13.2662,13.3048,938900.0],["2018-05-01",13.3048,13.5214,13.1347,13.4595,1111400.0],["2018-05-02",13.4982,13.5756,13.2894,13.4209,505300.0],["2018-05-03",13.3435,13.3822,13.096,13.2662,823800.0],["2018-05-04",13.2275,13.5756,13.1115,13.3822,761800.0],["2018-05-07",13.4595,13.5756,13.3048,13.4982,658900.0],["2018-05-08",13.4595,13.6916,13.4209,13.6529,522400.0],["2018-05-09",13.6916,13.8695,13.6143,13.7303,605400.0],["2018-05-10",13.6529,13.8076,13.5988,13.6916,464900.0],["2018-05-11",13.6529,13.8076,13.6529,13.6916,460300.0],["2018-05-14",13.6529,13.7148,13.5214,13.5369,488200.0],["2018-05-15",13.5369,13.7303,13.5369,13.6529,672500.0],["2018-05-16",13.6916,13.8076,13.5988,13.7303,794400.0],["2018-05-17",13.6916,13.8463,13.6916,13.8076,675500.0],["2018-05-18",13.8463,13.9082,13.7303,13.8076,891100.0],["2018-05-21",13.8463,14.0629,13.8076,13.9237,1167900.0],["2018-05-22",14.001,14.1171,13.9237,14.0784,715700.0],["2018-05-23",14.001,14.0784,13.8463,13.9623,670700.0],["2018-05-24",13.9623,13.9855,13.7148,13.9623,809600.0],["2018-05-25",13.885,14.117,13.885,14.0397,524500.0],["2018-05-29",13.9623,13.9855,13.7303,13.8076,907100.0],["2018-05-30",13.885,14.1944,13.885,14.1557,870800.0],["2018-05-31",14.1791,14.2336,13.9843,13.9843,723900.0],["2018-06-01",14.0622,14.296,14.0622,14.1635,1018400.0],["2018-06-04",14.2181,14.3349,14.1401,14.257,820500.0],["2018-06-05",14.296,14.4128,14.1791,14.3739,694900.0],["2018-06-06",14.4128,14.6855,14.3739,14.6076,828500.0],["2018-06-07",14.6465,14.7634,14.5686,14.6076,600800.0],["2018-06-08",14.5297,14.7634,14.4907,14.7245,786800.0],["2018-06-11",14.6855,14.8024,14.4518,14.5686,641000.0],["2018-06-12",14.5686,14.6076,14.3193,14.3739,533600.0],["2018-06-13",14.4128,14.592,14.296,14.4128,591100.0],["2018-06-14",14.4128,14.4518,14.2181,14.4128,618500.0],["2018-06-15",14.4128,14.6465,14.2181,14.5686,2342300.0],["2018-06-18",14.4907,14.6465,14.4128,14.4518,883000.0],["2018-06-19",14.3739,14.6855,14.3739,14.6076,686100.0],["2018-06-20",14.6465,14.8413,14.6076,14.8413,792200.0],["2018-06-21",14.8803,14.8803,14.592,14.7634,1575000.0],["2018-06-22",14.8803,14.8803,14.5686,14.7634,3293000.0],["2018-06-25",14.7634,14.8413,14.592,14.7245,1170700.0],["2018-06-26",14.7634,14.8647,14.5686,14.7245,1259700.0],["2018-06-27",14.7245,14.7634,14.4907,14.6076,1378300.0],["2018-06-28",14.5686,14.7089,14.4518,14.6855,1295700.0],["2018-06-29",14.7244,14.8413,14.4518,14.4907,1436900.0],["2018-07-02",14.4518,14.6855,14.3739,14.6855,1137500.0],["2018-07-03",14.7634,14.7868,14.4907,14.4907,602500.0],["2018-07-05",14.6076,14.7634,14.5141,14.7634,749900.0],["2018-07-06",14.6855,14.8803,14.6232,14.8413,767300.0],["2018-07-09",14.8803,15.075,14.5686,15.0361,691300.0],["2018-07-10",14.8803,14.9971,14.6699,14.7634,791400.0],["2018-07-11",14.6855,14.8413,14.6154,14.7245,777000.0],["2018-07-12",14.8024,14.8179,14.4518,14.5686,656900.0],["2018-07-13",14.6076,14.6855,14.3739,14.4128,707200.0],["2018-07-16",14.4907,14.6465,14.4518,14.6076,635300.0],["2018-07-17",14.6076,14.7244,14.592,14.6465,973000.0],["2018-07-18",14.6465,14.8647,14.5297,14.8024,833700.0],["2018-07-19",14.7634,14.9036,14.5686,14.8413,764100.0],["2018-07-20",14.8413,15.075,14.7634,14.9582,1140200.0],["2018-07-23",15.1919,15.7762,15.075,15.7372,1698300.0],["2018-07-24",15.8151,16.0099,15.4646,15.5425,1159700.0],["2018-07-25",15.4646,15.5425,15.0361,15.0361,1259500.0],["2018-07-26",15.114,15.4256,15.114,15.3867,941500.0],["2018-07-27",15.3867,15.5425,15.114,15.1763,716600.0],["2018-07-30",15.2308,15.3477,15.114,15.1529,641200.0],["2018-07-31",15.2308,15.2308,14.9582,15.1529,809100.0],["2018-08-01",15.2308,15.3477,15.1529,15.3087,477800.0],["2018-08-02",15.2698,15.4256,15.1529,15.3087,718700.0],["2018-08-03",15.3477,15.3867,15.0361,15.114,577200.0],["2018-08-06",15.1529,15.1529,14.9971,15.114,367400.0],["2018-08-07",15.114,15.2698,15.075,15.1529,374900.0],["2018-08-08",15.1919,15.2542,15.0127,15.2308,421000.0],["2018-08-09",15.2308,15.2698,15.075,15.114,432700.0],["2018-08-10",15.0361,15.2075,14.9971,15.075,456300.0],["2018-08-13",15.0361,15.2698,15.0361,15.075,938800.0],["2018-08-14",15.114,15.4178,15.114,15.2698,734800.0],["2018-08-15",15.2308,15.3321,15.0595,15.075,569700.0],["2018-08-16",15.114,15.4256,15.114,15.3477,522800.0],["2018-08-17",15.3088,15.449,15.3088,15.3867,739900.0],["2018-08-20",15.4256,15.5035,15.3321,15.4646,526400.0],["2018-08-21",15.5035,15.8541,15.4646,15.8151,901600.0],["2018-08-22",15.7762,15.8152,15.597,15.7372,677900.0],["2018-08-23",15.7762,15.7762,15.5814,15.6983,560500.0],["2018-08-24",15.7372,15.8152,15.6204,15.6593,551700.0],["2018-08-27",15.7372,15.8151,15.5035,15.5425,718900.0],["2018-08-28",15.5814,15.5814,15.3711,15.4256,483000.0],["2018-08-29",15.4646,15.5425,15.3321,15.5035,402100.0],["2018-08-30",15.5425,15.7762,15.4802,15.6593,846000.0],["2018-08-31",15.6829,15.9181,15.6044,15.9181,617700.0],["2018-09-04",15.8789,16.0749,15.824,15.9965,1045600.0],["2018-09-05",15.9965,16.0357,15.8397,15.9181,648200.0],["2018-09-06",15.9181,16.1141,15.8789,16.0357,948700.0],["2018-09-07",16.0357,16.1533,15.8789,16.1141,730500.0],["2018-09-10",16.1533,16.4278,16.0357,16.2318,1183300.0],["2018-09-11",16.1926,16.3886,16.1533,16.2318,612400.0],["2018-09-12",16.2318,16.2318,15.9416,16.1141,690300.0],["2018-09-13",16.1534,16.1926,15.8005,15.8397,686900.0],["2018-09-14",15.8789,16.1769,15.7613,16.0749,906600.0],["2018-09-17",16.1141,16.1533,15.7613,15.9573,773100.0],["2018-09-18",15.9573,16.0749,15.8005,15.9181,890000.0],["2018-09-19",15.8789,16.1925,15.6907,15.9181,1861000.0],["2018-09-20",15.9965,16.1533,15.9808,16.1141,952100.0],["2018-09-21",16.0357,16.1769,15.8397,15.8397,3821800.0],["2018-09-24",15.8397,15.8397,15.4868,15.5652,742800.0],["2018-09-25",15.6437,15.6829,15.4084,15.4868,668800.0],["2018-09-26",15.526,15.526,15.2124,15.2124,766700.0],["2018-09-27",15.2908,15.3065,15.0947,15.0947,630000.0],["2018-09-28",15.0555,15.2516,15.0555,15.134,575100.0],["2018-10-01",15.2045,15.2751,14.9222,15.0007,899600.0],["2018-10-02",14.9771,15.134,14.9144,15.0947,981600.0],["2018-10-03",15.1653,15.6907,15.1496,15.5574,1065900.0],["2018-10-04",15.526,15.8005,15.4868,15.6985,1173500.0],["2018-10-05",15.7534,15.7848,15.5025,15.5966,737100.0],["2018-10-08",15.628,15.8946,15.4947,15.8397,572600.0],["2018-10-09",15.777,15.8946,15.7142,15.8318,717300.0],["2018-10-10",15.8554,16.0514,15.5966,15.6123,1410300.0],["2018-10-11",15.5652,15.5809,15.0242,15.0399,797500.0],["2018-10-12",15.2437,15.2437,14.3028,14.6713,1216100.0],["2018-10-15",14.6478,14.7968,14.5694,14.7184,1040200.0],["2018-10-16",14.836,14.9458,14.4674,14.9066,768900.0],["2018-10-17",14.8909,15.1732,14.6948,15.1418,806800.0],["2018-10-18",15.0869,15.2516,14.9066,14.9222,835000.0],["2018-10-19",14.7968,15.0007,14.6635,14.7027,641500.0],["2018-10-22",14.1224,14.7184,14.091,14.2165,1321000.0],["2018-10-23",14.0048,14.1146,13.6598,13.7539,1515100.0],["2018-10-24",13.7617,13.8009,13.0246,13.0403,1000000.0],["2018-10-25",13.1344,13.5108,13.1187,13.401,923100.0],["2018-10-26",13.3226,13.4951,13.103,13.3304,793200.0],["2018-10-29",13.4716,13.895,13.3932,13.7382,820800.0],["2018-10-30",13.746,14.0518,13.6362,14.0362,770200.0],["2018-10-31",14.1459,14.2557,13.9734,13.997,658500.0],["2018-11-01",14.0597,14.2165,13.9499,14.1851,591800.0],["2018-11-02",14.24,14.4047,14.1695,14.342,599200.0],["2018-11-05",14.3498,14.491,14.2479,14.4361,752900.0],["2018-11-06",14.3969,14.6321,14.342,14.5066,561000.0],["2018-11-07",14.5537,14.687,14.3028,14.6713,904500.0],["2018-11-08",14.6321,14.8281,14.6321,14.7576,392600.0],["2018-11-09",14.6792,14.8281,14.4753,14.5537,412800.0],["2018-11-12",14.5537,14.6243,14.3498,14.3733,413900.0],["2018-11-13",14.4204,14.7497,14.4047,14.4204,498400.0],["2018-11-14",14.4596,14.5459,13.895,14.0518,572500.0],["2018-11-15",13.9421,14.389,13.8558,14.3733,693800.0],["2018-11-16",14.2557,14.4674,14.2087,14.4439,1028200.0],["2018-11-19",14.4518,14.6399,14.2792,14.4282,433700.0],["2018-11-20",14.2949,14.4439,14.1851,14.3028,470700.0],["2018-11-21",14.3733,14.5694,14.1616,14.2636,344200.0],["2018-11-23",14.2165,14.5066,14.1303,14.3812,217500.0],["2018-11-26",14.4988,14.7654,14.389,14.5929,491200.0],["2018-11-27",14.5223,14.6478,14.4439,14.5066,437500.0],["2018-11-28",14.5145,14.7889,14.2714,14.734,744500.0],["2018-11-29",14.7811,14.7811,14.4831,14.6948,854300.0],["2018-11-30",14.6554,14.8212,14.6159,14.7896,1030500.0],["2018-12-03",14.9554,15.0186,14.4185,14.6317,637700.0],["2018-12-04",14.5448,14.5843,13.6525,13.7473,928300.0],["2018-12-06",13.542,13.8736,13.4393,13.8657,817000.0],["2018-12-07",13.9052,14.1816,13.6289,13.771,739100.0],["2018-12-10",13.7473,13.7789,13.234,13.4393,961400.0],["2018-12-11",13.5499,13.6762,13.2025,13.2419,821600.0],["2018-12-12",13.3762,13.7078,13.2814,13.5262,964500.0],["2018-12-13",13.5104,13.8342,13.2104,13.2577,1021500.0],["2018-12-14",13.1077,13.3762,12.8629,12.8629,796800.0],["2018-12-17",12.8313,13.1788,12.7129,12.7524,1124200.0],["2018-12-18",12.7682,12.934,12.3813,12.4523,966000.0],["2018-12-19",12.4523,12.4997,11.8443,11.8522,1655100.0],["2018-12-20",11.7575,11.9549,11.7259,11.8443,1383900.0],["2018-12-21",11.868,11.9864,11.5521,11.639,4754300.0],["2018-12-24",11.6074,11.7417,11.4337,11.4416,435500.0],["2018-12-26",11.5679,12.0259,11.41,12.018,988600.0],["2018-12-27",11.8206,11.9943,11.5679,11.9943,852900.0],["2018-12-28",12.0022,12.1838,11.8917,12.0101,919700.0],["2018-12-31",12.0338,12.1602,11.8759,12.1602,1156600.0],["2019-01-02",11.9864,12.3339,11.9864,12.2707,996400.0],["2019-01-03",12.2075,12.5155,12.0812,12.2233,564500.0],["2019-01-04",12.4207,12.7208,12.3655,12.5787,672000.0],["2019-01-07",12.5234,12.7761,12.2944,12.6576,824400.0],["2019-01-08",12.7208,12.8155,12.5234,12.6576,828200.0],["2019-01-09",12.705,12.7682,12.5629,12.6971,802100.0],["2019-01-10",12.626,12.6418,12.4128,12.5944,769200.0],["2019-01-11",12.4997,12.6813,12.4286,12.6339,557300.0],["2019-01-14",12.5392,12.7761,12.4839,12.6655,603600.0],["2019-01-15",12.6418,12.7682,12.5076,12.7208,730500.0],["2019-01-16",12.8313,12.9498,12.7524,12.8866,1870500.0],["2019-01-17",12.8234,13.0603,12.8234,13.0524,1344500.0],["2019-01-18",13.0603,13.2735,12.9419,13.2261,1125700.0],["2019-01-22",12.4444,12.9577,12.4444,12.5392,2173000.0],["2019-01-23",12.4997,12.8866,12.4997,12.7366,1392000.0],["2019-01-24",12.7129,12.8155,12.4918,12.7129,1363200.0],["2019-01-25",12.8155,13.163,12.6813,13.1156,1145800.0],["2019-01-28",13.0366,13.1077,12.8787,13.0682,664900.0],["2019-01-29",13.0682,13.1472,12.8866,12.8945,532000.0],["2019-01-30",12.934,12.934,12.7366,12.7682,601200.0],["2019-01-31",12.7682,12.8234,12.4681,12.7445,916700.0],["2019-02-01",12.7919,12.9261,12.7287,12.9182,562300.0],["2019-02-04",12.8787,13.084,12.8313,13.084,640500.0],["2019-02-05",13.0919,13.1314,12.8392,12.9498,624600.0],["2019-02-06",12.9103,13.1393,12.8787,13.1393,921100.0],["2019-02-07",13.234,13.4157,13.1235,13.2577,895700.0],["2019-02-08",13.2025,13.3051,13.1156,13.163,854900.0],["2019-02-11",13.1709,13.3288,13.1472,13.3288,479700.0],["2019-02-12",13.4078,13.5499,13.3762,13.4472,623000.0],["2019-02-13",13.5894,13.7236,13.4788,13.6367,1186400.0],["2019-02-14",13.5104,13.6604,13.3762,13.5104,1032900.0],["2019-02-15",13.5973,13.8973,13.5973,13.8736,934200.0],["2019-02-19",13.7868,14.0079,13.3604,13.8499,924300.0],["2019-02-20",13.8499,14.1421,13.8184,14.1342,687100.0],["2019-02-21",14.1342,14.1342,13.9052,14.0631,623200.0],["2019-02-22",14.071,14.1263,13.9763,14.1263,892400.0],["2019-02-25",14.2132,14.2132,14.0079,14.0316,744900.0],["2019-02-26",13.9921,14.1026,13.9052,13.9684,1020600.0],["2019-02-27",13.9684,14.0868,13.9447,14.0789,673500.0],["2019-02-28",14.0948,14.1982,14.063,14.1426,824600.0],["2019-03-01",14.2221,14.2857,13.9835,14.1028,555300.0],["2019-03-04",14.1028,14.1903,13.896,14.0312,691800.0],["2019-03-05",14.0153,14.0153,13.8085,13.896,490500.0],["2019-03-06",13.8403,13.9119,13.4585,13.4903,1174200.0],["2019-03-07",13.4346,13.4744,13.2358,13.3312,1153700.0],["2019-03-08",13.2517,13.4983,13.1881,13.4585,748000.0],["2019-03-11",13.5142,13.6812,13.4824,13.6255,623200.0],["2019-03-12",13.6176,13.713,13.4903,13.5301,714200.0],["2019-03-13",13.6017,13.713,13.4506,13.6653,1024500.0],["2019-03-14",13.6653,13.6812,13.5221,13.5619,772500.0],["2019-03-15",13.554,13.6733,13.4983,13.5778,1948900.0],["2019-03-18",13.5221,13.8005,13.5221,13.713,1009500.0],["2019-03-19",13.7846,13.7846,13.3074,13.3233,905800.0],["2019-03-20",13.2994,13.4108,12.9733,12.9972,1044600.0],["2019-03-21",12.9097,13.2119,12.7585,12.9892,1706700.0],["2019-03-22",12.8619,12.9097,12.4324,12.5199,1402400.0],["2019-03-25",12.5279,12.7585,12.4722,12.6313,861000.0],["2019-03-26",12.6949,12.9813,12.6949,12.9574,1060100.0],["2019-03-27",12.9335,13.0688,12.8142,12.9813,941200.0],["2019-03-28",12.9733,13.1642,12.9097,13.1642,640300.0],["2019-03-29",13.2835,13.2915,12.9653,13.0449,953000.0],["2019-04-01",13.1801,13.4426,13.1403,13.4187,679600.0],["2019-04-02",13.371,13.4903,13.2915,13.3471,770200.0],["2019-04-03",13.5142,13.5699,13.2278,13.2517,892600.0],["2019-04-04",13.3074,13.5062,13.3074,13.4506,601100.0],["2019-04-05",13.4585,13.5221,13.3392,13.5062,534700.0],["2019-04-08",13.4903,13.5937,13.4346,13.5142,621900.0],["2019-04-09",13.4744,13.4903,13.2756,13.2915,584500.0],["2019-04-10",13.2915,13.554,13.2119,13.5142,725100.0],["2019-04-11",13.5778,13.6653,13.4187,13.4585,579500.0],["2019-04-12",13.5937,13.7528,13.4744,13.6494,808600.0],["2019-04-15",13.5301,13.6574,13.4346,13.4983,749300.0],["2019-04-16",13.4983,13.6255,13.4426,13.5778,808700.0],["2019-04-17",13.6335,13.6415,13.4346,13.6335,1136800.0],["2019-04-18",13.538,13.5778,13.3471,13.4187,874200.0],["2019-04-22",13.538,13.538,13.0767,13.1722,823300.0],["2019-04-23",13.1642,13.5301,13.0528,13.4983,976900.0],["2019-04-24",13.379,13.5937,13.2835,13.4903,564700.0],["2019-04-25",13.4267,13.4267,13.1642,13.3869,566100.0],["2019-04-26",13.3869,13.554,13.3471,13.538,570600.0],["2019-04-29",13.5778,13.7767,13.554,13.6653,574100.0],["2019-04-30",13.6653,13.721,13.5142,13.5858,948200.0],["2019-05-01",13.5858,13.6812,13.2517,13.3312,1371700.0],["2019-05-02",13.3392,13.546,13.3233,13.4665,329600.0],["2019-05-03",13.5062,13.7846,13.4903,13.7687,706600.0],["2019-05-06",13.554,13.8164,13.5142,13.7846,622400.0],["2019-05-07",13.6176,13.6494,13.4267,13.5699,703500.0],["2019-05-08",13.4983,13.6255,13.379,13.4346,484100.0],["2019-05-09",13.3312,13.4744,13.1881,13.4267,417800.0],["2019-05-10",13.379,13.5142,13.1881,13.5062,391400.0],["2019-05-13",13.2597,13.2835,12.9176,12.9415,932500.0],["2019-05-14",12.9256,13.3392,12.9256,13.2358,510500.0],["2019-05-15",13.0926,13.1881,12.9415,13.1722,614400.0],["2019-05-16",13.204,13.4585,13.204,13.3869,486000.0],["2019-05-17",13.2517,13.5301,13.2517,13.3233,635900.0],["2019-05-20",13.3233,13.5062,13.2278,13.3551,398300.0],["2019-05-21",13.379,13.4506,13.2915,13.3233,763300.0],["2019-05-22",13.2994,13.3233,13.1403,13.2358,452500.0],["2019-05-23",13.1085,13.1403,12.8301,12.9653,685300.0],["2019-05-24",13.0051,13.2835,13.0051,13.2119,469500.0],["2019-05-28",13.1722,13.2437,13.0528,13.0847,770700.0],["2019-05-29",12.9494,13.1722,12.8938,13.1324,1027500.0],["2019-05-30",13.1324,13.2756,12.7426,12.9097,801200.0],["2019-05-31",12.7573,12.8856,12.6691,12.7814,1023100.0],["2019-06-03",12.7333,13.062,12.6451,12.9498,948900.0],["2019-06-04",13.1342,13.3026,13.0941,13.2865,689000.0],["2019-06-05",13.2545,13.2545,13.038,13.1903,647800.0],["2019-06-06",13.1983,13.2464,12.9818,13.1181,496100.0],["2019-06-07",13.0941,13.1663,13.0059,13.0781,499200.0],["2019-06-10",13.1903,13.3908,13.1181,13.1983,515800.0],["2019-06-11",13.2625,13.3747,13.2063,13.3026,688800.0],["2019-06-12",13.2945,13.3507,13.1502,13.2144,415800.0],["2019-06-13",13.2224,13.3747,13.1663,13.2144,428600.0],["2019-06-14",13.2464,13.3026,13.1021,13.2384,406700.0],["2019-06-17",13.2625,13.3186,13.054,13.0781,552500.0],["2019-06-18",13.0861,13.3747,13.0861,13.3427,481900.0],["2019-06-19",13.5672,13.5672,13.1903,13.2063,812300.0],["2019-06-20",13.2865,13.2865,13.0781,13.2384,513100.0],["2019-06-21",13.1502,13.3266,13.1502,13.2144,1139500.0],["2019-06-24",13.2063,13.3026,12.9899,12.9979,553400.0],["2019-06-25",13.0299,13.0781,12.8455,13.0219,670100.0],["2019-06-26",13.0861,13.2545,13.0299,13.0941,498400.0],["2019-06-27",13.1342,13.2785,13.0861,13.2384,1041100.0],["2019-06-28",13.3346,13.5752,13.2545,13.3026,4073200.0],["2019-07-01",13.4309,13.5431,13.3507,13.4629,796800.0],["2019-07-02",13.4309,13.4629,13.1582,13.3427,684100.0],["2019-07-03",13.4068,13.5511,13.3908,13.479,509400.0],["2019-07-05",13.5351,13.6393,13.487,13.5511,410600.0],["2019-07-08",13.4309,13.503,13.3186,13.3667,596300.0],["2019-07-09",13.2785,13.4629,13.2785,13.4469,501500.0],["2019-07-10",13.4629,13.479,13.3186,13.3587,514000.0],["2019-07-11",13.3747,13.4469,13.1983,13.4228,528100.0],["2019-07-12",13.4549,13.6233,13.3828,13.5752,450200.0],["2019-07-15",13.5672,13.5672,13.1903,13.2304,557100.0],["2019-07-16",13.2384,13.3747,13.1262,13.3266,489100.0],["2019-07-17",13.2384,13.3346,13.1582,13.2224,502200.0],["2019-07-18",13.2304,13.479,13.1983,13.4148,463800.0],["2019-07-19",13.3507,13.5271,13.3346,13.4549,725700.0],["2019-07-22",13.6313,13.7837,13.479,13.7436,1254100.0],["2019-07-23",13.8238,13.92,13.4228,13.8879,871500.0],["2019-07-24",13.8318,14.1846,13.7436,14.1525,1014800.0],["2019-07-25",14.1525,14.2247,14.0242,14.1044,784000.0],["2019-07-26",14.1445,14.2167,14.0884,14.1846,650100.0],["2019-07-29",14.1846,14.2087,13.5992,14.0322,590000.0],["2019-07-30",13.936,14.1605,13.912,14.1445,749700.0],["2019-07-31",14.1124,14.3049,14.0403,14.1205,1500400.0],["2019-08-01",14.0804,14.2568,13.7596,13.8398,1339200.0],["2019-08-02",13.7917,13.8558,13.5672,13.7356,869800.0],["2019-08-05",13.471,13.5592,13.1021,13.3667,1131600.0],["2019-08-06",13.4389,13.5592,13.1422,13.5191,781500.0],["2019-08-07",13.2625,13.479,13.1101,13.3908,583100.0],["2019-08-08",13.471,13.7035,13.471,13.6153,784200.0],["2019-08-09",13.5832,13.6233,13.4309,13.5511,591100.0],["2019-08-12",13.4068,13.495,13.2865,13.3427,480000.0],["2019-08-13",13.3266,13.7436,13.3266,13.5672,680000.0],["2019-08-14",13.2545,13.4309,13.2144,13.3507,932300.0],["2019-08-15",13.3988,13.4629,13.2785,13.2865,713100.0],["2019-08-16",13.3667,13.6313,13.3106,13.6153,932000.0],["2019-08-19",13.7997,13.8318,13.6634,13.7195,693600.0],["2019-08-20",13.6634,13.7275,13.5191,13.5993,817600.0],["2019-08-21",13.6634,13.6794,13.5592,13.6233,400100.0],["2019-08-22",13.6955,13.7516,13.5191,13.6153,447600.0],["2019-08-23",13.5271,13.6875,13.1181,13.1663,979800.0],["2019-08-26",13.2545,13.3747,13.1262,13.3747,516800.0],["2019-08-27",13.3988,13.4629,13.1021,13.1743,636100.0],["2019-08-28",13.1021,13.4549,13.1021,13.3828,715200.0],["2019-08-29",13.471,13.6875,13.471,13.5832,603600.0],["2019-08-30",13.6479,13.6802,13.5347,13.5751,443400.0],["2019-09-03",13.4458,13.4539,13.1388,13.2034,871600.0],["2019-09-04",13.3166,13.4539,13.3085,13.4216,785200.0],["2019-09-05",13.462,13.7771,13.462,13.6155,1505600.0],["2019-09-06",13.664,13.664,13.4782,13.5509,482700.0],["2019-09-09",13.6155,13.8741,13.5105,13.8337,2580300.0],["2019-09-10",13.8903,14.0115,13.7529,13.9792,1444800.0],["2019-09-11",14.0357,14.262,13.8256,14.1812,1633200.0],["2019-09-12",14.1246,14.4397,14.0034,14.3589,1403400.0],["2019-09-13",14.4963,14.6337,14.3832,14.5448,1316300.0],["2019-09-16",14.4397,14.6579,14.3751,14.5852,920400.0],["2019-09-17",14.5367,14.5448,14.3589,14.4721,837200.0],["2019-09-18",14.4236,14.5205,14.3266,14.4721,827600.0],["2019-09-19",14.4801,14.6579,14.367,14.3832,860500.0],["2019-09-20",14.4478,14.5205,14.2377,14.2377,4455700.0],["2019-09-23",14.1973,14.2862,14.0438,14.1812,888600.0],["2019-09-24",14.1569,14.2216,13.858,13.9872,876600.0],["2019-09-25",14.0276,14.3105,14.0276,14.2781,810500.0],["2019-09-26",14.1892,14.2458,14.06,14.1004,698400.0],["2019-09-27",14.1812,14.367,13.9792,14.068,673800.0],["2019-09-30",14.1165,14.1165,13.8903,13.8984,772000.0],["2019-10-01",13.9307,14.0519,13.5994,13.761,1297700.0],["2019-10-02",13.6883,13.7852,13.5832,13.7206,927600.0],["2019-10-03",13.6479,13.7448,13.4943,13.7206,719500.0],["2019-10-04",13.7367,13.8175,13.6075,13.8175,478500.0],["2019-10-07",13.7691,13.8822,13.7044,13.8095,643000.0],["2019-10-08",13.1711,13.6075,13.1469,13.4297,1059200.0],["2019-10-09",13.5671,13.5671,13.3004,13.4216,909700.0],["2019-10-10",13.4863,13.6075,13.4054,13.462,690500.0],["2019-10-11",13.5751,13.7852,13.4701,13.5994,765100.0],["2019-10-14",13.5832,13.6075,13.4458,13.5832,822700.0],["2019-10-15",13.6721,13.8337,13.5186,13.7367,883800.0],["2019-10-16",13.7771,13.8741,13.6236,13.7125,863900.0],["2019-10-17",13.7852,13.8175,13.6236,13.8095,716000.0],["2019-10-18",13.7529,13.9388,13.7448,13.8984,971900.0],["2019-10-21",14.3266,14.7226,14.2458,14.5933,2540700.0],["2019-10-22",14.7387,14.7387,14.3105,14.4559,1155200.0],["2019-10-23",14.3751,14.6579,14.3751,14.6498,940200.0],["2019-10-24",14.6094,14.6094,14.4478,14.569,719200.0],["2019-10-25",14.4721,14.6822,14.4721,14.6498,919400.0],["2019-10-28",14.6498,14.8195,14.6014,14.666,892100.0],["2019-10-29",14.6579,14.8114,14.6175,14.7549,858700.0],["2019-10-30",14.7064,14.7145,14.5286,14.666,691500.0],["2019-10-31",14.6014,14.6014,14.367,14.5448,752200.0],["2019-11-01",14.6579,14.771,14.5448,14.771,692700.0],["2019-11-04",14.8842,14.9084,14.7791,14.8518,853900.0],["2019-11-05",14.8599,15.07,14.8357,14.8922,700600.0],["2019-11-06",14.8438,15.0135,14.7872,14.8922,641700.0],["2019-11-07",15.0458,15.0458,14.8357,14.8922,957700.0],["2019-11-08",14.868,14.9165,14.8276,14.9165,697600.0],["2019-11-11",14.8761,14.9165,14.7953,14.8438,465100.0],["2019-11-12",14.8599,14.9165,14.771,14.8922,457600.0],["2019-11-13",14.771,14.9165,14.6983,14.868,665800.0],["2019-11-14",14.8518,14.8922,14.771,14.868,428500.0],["2019-11-15",14.8922,14.9246,14.7387,14.7387,1085600.0],["2019-11-18",14.7387,14.7549,14.6175,14.6417,532300.0],["2019-11-19",14.7306,14.9003,14.6579,14.8357,752600.0],["2019-11-20",14.7145,14.8518,14.6579,14.7226,888000.0],["2019-11-21",14.8276,14.8276,14.6256,14.6417,992900.0],["2019-11-22",14.6983,14.7306,14.6256,14.6417,465000.0],["2019-11-25",14.6256,14.8195,14.6094,14.7387,981600.0],["2019-11-26",14.6741,14.7953,14.6579,14.7145,678200.0],["2019-11-27",14.7387,14.7872,14.6902,14.7226,566300.0],["2019-11-29",14.6981,14.7877,14.6981,14.7144,408200.0],["2019-12-02",14.7551,14.7795,14.4703,14.5354,1007100.0],["2019-12-03",14.3726,14.4377,14.2831,14.4214,817100.0],["2019-12-04",14.4621,14.6819,14.4296,14.5923,661800.0],["2019-12-05",14.6412,14.69,14.5923,14.6412,470700.0],["2019-12-06",14.7877,14.8446,14.6737,14.6981,927900.0],["2019-12-09",14.6574,14.7388,14.6412,14.7144,712000.0],["2019-12-10",14.747,14.7714,14.6656,14.7632,551400.0],["2019-12-11",14.8284,14.8284,14.6819,14.7063,441200.0],["2019-12-12",14.7551,15.0155,14.7063,14.9586,967900.0],["2019-12-13",14.8935,15.0155,14.7714,14.8528,816200.0],["2019-12-16",14.9748,15.0969,14.9016,15.0155,918400.0],["2019-12-17",15.0806,15.219,15.0155,15.1783,880000.0],["2019-12-18",15.2271,15.2271,15.0155,15.0562,959300.0],["2019-12-19",15.0562,15.0725,14.9586,15.0318,662700.0],["2019-12-20",15.0888,15.2027,15.0155,15.162,7011300.0],["2019-12-23",15.2353,15.2516,14.926,14.9749,1407400.0],["2019-12-24",14.983,15.0969,14.9342,15.0318,571600.0],["2019-12-26",15.0155,15.0318,14.9749,15.0318,992800.0],["2019-12-27",15.0074,15.0155,14.8446,14.8609,804600.0],["2019-12-30",14.8935,14.9911,14.8365,14.9016,546400.0],["2019-12-31",14.8609,14.9911,14.8528,14.8853,993400.0],["2020-01-02",14.9667,14.9667,14.7795,14.9179,902600.0],["2020-01-03",14.8121,14.8853,14.6656,14.8446,804200.0],["2020-01-06",14.7632,14.8446,14.6412,14.8121,563200.0],["2020-01-07",14.7307,14.869,14.6737,14.7226,900800.0],["2020-01-08",14.7388,14.926,14.7063,14.8691,844100.0],["2020-01-09",15.0155,15.0155,14.8202,14.8446,855000.0],["2020-01-10",14.8121,14.8365,14.6981,14.7551,653400.0],["2020-01-13",14.7388,14.8609,14.6819,14.8609,1077800.0],["2020-01-14",14.8284,14.9586,14.7714,14.9097,1073400.0],["2020-01-15",14.8284,14.9097,14.6981,14.7632,767000.0],["2020-01-16",14.8528,14.9911,14.7877,14.9586,907400.0],["2020-01-17",15.0644,15.1132,14.9342,15.04,1591700.0],["2020-01-21",14.747,14.9179,14.4784,14.5191,2044500.0],["2020-01-22",14.6005,14.8528,14.5679,14.6656,1339600.0],["2020-01-23",14.6412,14.8121,14.5761,14.7877,2537000.0],["2020-01-24",14.7551,14.8121,14.6005,14.7877,1193000.0],["2020-01-27",14.5598,14.7714,14.4214,14.6981,1339900.0],["2020-01-28",14.7877,14.8528,14.7144,14.7388,724700.0],["2020-01-29",14.7226,14.8039,14.6249,14.6493,927300.0],["2020-01-30",14.6249,14.8202,14.5354,14.8121,822100.0],["2020-01-31",14.7063,14.7388,14.5598,14.5761,1238100.0],["2020-02-03",14.6574,14.6981,14.5923,14.6412,1424800.0],["2020-02-04",14.7551,14.8284,14.6574,14.6656,1090500.0],["2020-02-05",14.8039,15.0155,14.7795,14.9993,1221100.0],["2020-02-06",15.0562,15.0562,14.8528,14.8609,622100.0],["2020-02-07",14.8528,14.8528,14.7307,14.7877,698100.0],["2020-02-10",14.7388,14.7877,14.7063,14.7632,631000.0],["2020-02-11",14.7714,14.9504,14.7388,14.8121,693900.0],["2020-02-12",14.9342,14.9423,14.7714,14.8365,577700.0],["2020-02-13",14.8202,14.9993,14.7795,14.983,633100.0],["2020-02-14",14.9911,15.0155,14.8446,14.8853,618800.0],["2020-02-18",14.8528,14.9016,14.6493,14.7226,750700.0],["2020-02-19",14.7388,14.7958,14.7063,14.7226,458400.0],["2020-02-20",14.7063,14.8772,14.6819,14.8202,815400.0],["2020-02-21",14.7795,14.7795,14.6493,14.7307,919300.0],["2020-02-24",14.4458,14.511,14.1773,14.4377,847200.0],["2020-02-25",14.4377,14.4377,14.0226,14.0633,1306100.0],["2020-02-26",14.1447,14.2749,13.9901,14.0389,1250700.0],["2020-02-27",13.8029,14.218,13.575,13.6076,2144100.0],["2020-02-28",13.2383,13.5501,12.713,12.9346,3087200.0],["2020-03-02",12.9346,13.7061,12.8197,13.6979,1750200.0],["2020-03-03",13.6486,13.9195,13.3121,13.4763,2274400.0],["2020-03-04",13.6322,13.8374,13.4106,13.8128,1409300.0],["2020-03-05",13.4188,13.583,13.0659,13.3285,2186800.0],["2020-03-06",12.8197,13.1151,12.6555,12.91,1548100.0],["2020-03-09",11.9826,12.7787,11.3424,11.3834,2150900.0],["2020-03-10",11.7035,12.04,11.3506,11.9826,1479600.0],["2020-03-11",11.6789,11.9087,11.2029,11.367,1692000.0],["2020-03-12",10.5791,11.6625,10.4724,10.8746,2743400.0],["2020-03-13",11.5394,12.3108,11.2193,12.2944,2522300.0],["2020-03-16",10.9977,12.3847,10.9402,11.5229,2303800.0],["2020-03-17",11.7035,12.5817,11.7035,12.4011,3475100.0],["2020-03-18",11.8841,12.3273,11.0223,11.564,2097600.0],["2020-03-19",11.2849,12.0236,10.9402,11.5968,1863300.0],["2020-03-20",11.3752,11.9415,10.7679,10.8746,3186800.0],["2020-03-23",11.0223,11.088,9.783,9.98,1192000.0],["2020-03-24",10.3329,10.85,10.3001,10.7351,1064000.0],["2020-03-25",10.7925,10.8992,9.9061,9.9964,1736200.0],["2020-03-26",10.0949,10.8253,10.0128,10.7433,1296800.0],["2020-03-27",10.3575,11.0633,10.0539,10.6858,934800.0],["2020-03-30",10.7104,11.0798,10.497,11.0059,839100.0],["2020-03-31",10.9156,11.0633,10.6037,10.8253,992900.0],["2020-04-01",10.3657,10.5627,10.1277,10.3001,950100.0],["2020-04-02",10.2016,10.5955,10.0867,10.5545,998700.0],["2020-04-03",10.3903,10.5299,9.8897,10.1688,958100.0],["2020-04-06",10.6119,10.7186,10.3657,10.5955,761600.0],["2020-04-07",10.9484,11.17,10.5709,10.694,943600.0],["2020-04-08",10.9156,11.3014,10.6776,11.1782,1095500.0],["2020-04-09",12.0318,12.1221,11.4573,11.9743,1611800.0],["2020-04-13",11.9087,11.9333,11.0059,11.2849,1034400.0],["2020-04-14",11.5476,11.761,10.8992,11.1126,783600.0],["2020-04-15",10.8664,10.8664,10.3986,10.5791,802900.0],["2020-04-16",10.5299,10.694,10.1113,10.3165,1059400.0],["2020-04-17",10.4888,11.0633,10.4888,10.9977,961200.0],["2020-04-20",10.5463,11.3998,10.497,10.9731,928900.0],["2020-04-21",10.7022,11.088,10.5709,10.8828,697600.0],["2020-04-22",11.0387,11.17,10.7515,10.7679,728300.0],["2020-04-23",10.7761,11.0223,10.6776,10.7925,686600.0],["2020-04-24",10.8417,11.0633,10.7515,10.8992,566700.0],["2020-04-27",11.0141,11.6378,10.9731,11.4655,625700.0],["2020-04-28",11.7774,11.9333,11.5558,11.7035,608300.0],["2020-04-29",12.1467,12.4011,11.9415,12.0564,1001400.0],["2020-04-30",11.7363,11.7527,11.5147,11.6296,719200.0],["2020-05-01",11.3588,11.4901,10.891,11.088,777900.0],["2020-05-04",10.9731,10.9977,10.7268,10.9074,674900.0],["2020-05-05",11.0798,11.2849,10.7351,10.7597,645100.0],["2020-05-06",10.8089,10.8171,10.2919,10.3493,672000.0],["2020-05-07",10.5545,10.7925,10.2919,10.3083,765000.0],["2020-05-08",10.5955,11.0962,10.5135,11.0715,835700.0],["2020-05-11",10.7679,11.0141,10.456,10.6202,997400.0],["2020-05-12",10.6776,10.8664,10.1031,10.1195,747400.0],["2020-05-13",10.0292,10.2016,9.4547,9.6107,755500.0],["2020-05-14",9.3809,9.9882,9.1839,9.9061,1271100.0],["2020-05-15",9.8651,9.939,9.6845,9.8405,766100.0],["2020-05-18",10.3001,10.6694,10.1852,10.5873,1038100.0],["2020-05-19",10.4478,10.5709,10.0046,10.0128,471500.0],["2020-05-20",10.0867,10.7515,10.0867,10.7351,1012400.0],["2020-05-21",10.7515,10.9074,10.6694,10.7597,601300.0],["2020-05-22",10.8417,10.9238,10.5381,10.7022,408400.0],["2020-05-26",11.1947,11.4901,11.0469,11.3506,826200.0],["2020-05-27",11.7856,12.1877,11.5558,12.0892,1257400.0],["2020-05-28",12.3601,12.3601,11.4409,11.5312,1413600.0],["2020-05-29",11.3571,11.3985,11.1001,11.2659,838400.0],["2020-06-01",11.3405,11.4897,11.1913,11.2825,764100.0],["2020-06-02",11.4234,11.5229,11.1747,11.2907,648300.0],["2020-06-03",11.5892,12.0783,11.556,11.8627,1137000.0],["2020-06-04",11.7798,12.186,11.6721,12.1612,891100.0],["2020-06-05",12.5011,13.2471,12.5011,12.9238,1442300.0],["2020-06-08",12.9404,13.2637,12.9156,13.1311,945300.0],["2020-06-09",12.8078,13.0648,12.4182,12.7746,1260600.0],["2020-06-10",12.7415,12.7995,11.9954,12.0203,918700.0],["2020-06-11",11.4814,11.5229,11.1001,11.1332,1397000.0],["2020-06-12",11.7218,11.7716,11.1332,11.4731,1033300.0],["2020-06-15",11.0503,11.5643,10.9011,11.3571,1140100.0],["2020-06-16",11.8462,12.0037,11.556,11.813,938800.0],["2020-06-17",11.8296,11.9954,11.3405,11.4068,880000.0],["2020-06-18",11.241,11.5809,11.241,11.4648,915600.0],["2020-06-19",11.2493,11.6223,11.1664,11.4151,3381900.0],["2020-06-22",11.2327,11.6306,11.1415,11.4814,836700.0],["2020-06-23",11.7052,11.8379,11.2742,11.3156,1000000.0],["2020-06-24",11.1581,11.2493,10.8348,10.9177,992400.0],["2020-06-25",10.8348,11.1747,10.6856,11.1498,1192200.0],["2020-06-26",10.9426,10.9426,10.5447,10.6607,2257600.0],["2020-06-29",10.8514,11.3073,10.8182,11.2078,919400.0],["2020-06-30",11.0172,11.5394,11.0172,11.4068,781000.0],["2020-07-01",11.4648,11.4814,10.9011,10.926,716500.0],["2020-07-02",11.2659,11.3488,10.8431,10.8928,605500.0],["2020-07-06",11.1747,11.2825,10.7685,10.8514,669400.0],["2020-07-07",10.7105,10.8182,10.5695,10.6441,822500.0],["2020-07-08",10.6524,10.7105,10.3457,10.5944,908600.0],["2020-07-09",10.5447,10.6524,10.1716,10.2877,983700.0],["2020-07-10",10.2877,10.6856,10.2877,10.6359,874300.0],["2020-07-13",10.7768,10.9757,10.5612,10.7768,983300.0],["2020-07-14",10.7519,10.8597,10.4866,10.6359,633100.0],["2020-07-15",10.8514,11.3239,10.8514,11.2244,734700.0],["2020-07-16",11.1167,11.4565,11.0918,11.2576,513800.0],["2020-07-17",11.1332,11.2825,10.9094,10.9343,610000.0],["2020-07-20",11.5312,11.9374,11.1084,11.7052,1605600.0],["2020-07-21",11.8793,12.128,11.6887,12.1197,1444800.0],["2020-07-22",11.9788,12.2441,11.7467,11.7716,723700.0],["2020-07-23",11.6141,11.9788,11.5726,11.9208,863200.0],["2020-07-24",11.9705,12.0866,11.7633,11.7881,573200.0],["2020-07-27",11.6804,11.7301,11.3902,11.4648,545800.0],["2020-07-28",11.3902,11.7135,11.3902,11.5892,838300.0],["2020-07-29",11.5809,11.8627,11.4483,11.8462,629100.0],["2020-07-30",11.556,11.7633,11.4068,11.7135,555400.0],["2020-07-31",11.6638,11.6887,11.3488,11.5975,716300.0],["2020-08-03",11.6969,11.8213,11.4897,11.498,459300.0],["2020-08-04",11.5063,11.8627,11.299,11.4565,576400.0],["2020-08-05",11.6058,11.8793,11.2742,11.8296,970900.0],["2020-08-06",11.7716,11.9208,11.7467,11.8213,419500.0],["2020-08-07",11.7218,12.3104,11.6969,12.3021,692600.0],["2020-08-10",12.385,12.7332,12.3187,12.4679,714400.0],["2020-08-11",12.7498,12.9985,12.5342,12.6171,723500.0],["2020-08-12",12.8658,12.8907,12.3767,12.4928,562100.0],["2020-08-13",12.3684,12.4513,12.1861,12.2358,447300.0],["2020-08-14",12.128,12.4762,12.1032,12.385,407900.0],["2020-08-17",12.3187,12.3684,12.1363,12.2607,389300.0],["2020-08-18",12.3104,12.3767,11.813,11.8627,489500.0],["2020-08-19",11.9208,12.0617,11.7798,11.9042,457500.0],["2020-08-20",11.7633,11.8213,11.6555,11.755,339400.0],["2020-08-21",11.6472,11.813,11.6223,11.7633,791500.0],["2020-08-24",11.9374,12.1529,11.6887,12.1529,378100.0],["2020-08-25",12.3104,12.3933,12.07,12.1612,354000.0],["2020-08-26",12.2192,12.2192,11.8213,11.8296,413000.0],["2020-08-27",11.813,12.1943,11.813,12.0368,452400.0],["2020-08-28",12.1695,12.1695,11.871,11.9125,457700.0],["2020-08-31",11.8455,11.9292,11.6948,11.7032,603900.0],["2020-09-01",11.6027,11.7702,11.4353,11.6697,367900.0],["2020-09-02",11.586,11.7869,11.5023,11.6948,470600.0],["2020-09-03",11.812,12.1134,11.6697,11.7199,497000.0],["2020-09-04",11.9962,12.0715,11.7116,11.9878,816700.0],["2020-09-08",11.8455,11.8455,11.2595,11.3516,572300.0],["2020-09-09",11.4018,11.7116,11.0921,11.2009,529800.0],["2020-09-10",11.2177,11.2428,11.0251,11.0921,542000.0],["2020-09-11",11.0921,11.2511,10.8828,10.9749,431500.0],["2020-09-14",11.0,11.2595,10.9665,11.2177,438900.0],["2020-09-15",11.3181,11.5609,11.0167,11.293,676600.0],["2020-09-16",11.2428,11.4102,11.1591,11.2595,825600.0],["2020-09-17",11.1005,11.3432,11.0251,11.2595,967600.0],["2020-09-18",11.36,11.36,11.1256,11.2511,2407800.0],["2020-09-21",11.0502,11.2009,10.4475,10.5814,1147300.0],["2020-09-22",10.6065,10.7405,10.188,10.2633,864100.0],["2020-09-23",10.2717,10.5898,10.1377,10.1461,745800.0],["2020-09-24",10.2382,10.4475,10.0624,10.3135,718300.0],["2020-09-25",10.2047,10.4559,10.1378,10.3721,473500.0],["2020-09-28",10.5228,11.0335,10.4977,10.6065,431000.0],["2020-09-29",10.481,10.5814,10.2549,10.4307,298200.0],["2020-09-30",10.5061,10.7823,10.4056,10.5145,809100.0],["2020-10-01",10.4391,10.5982,10.3135,10.5396,791900.0],["2020-10-02",10.3889,10.8828,10.3889,10.8158,438900.0],["2020-10-05",10.933,11.1925,10.7237,11.1507,463200.0],["2020-10-06",11.3265,11.653,11.1507,11.1925,862100.0],["2020-10-07",11.2679,11.5023,11.2679,11.3935,769800.0],["2020-10-08",11.5358,11.6781,11.4269,11.6362,438100.0],["2020-10-09",11.6613,11.7199,11.4521,11.4772,382300.0],["2020-10-12",11.4521,11.7451,11.4521,11.7283,504200.0],["2020-10-13",11.6362,11.6948,11.0921,11.4018,418700.0],["2020-10-14",11.3432,11.5525,11.1256,11.1842,350900.0],["2020-10-15",11.0753,11.519,11.0251,11.519,466700.0],["2020-10-16",11.5693,11.6195,11.3181,11.519,530700.0],["2020-10-19",11.7869,12.2976,11.7451,11.8204,850700.0],["2020-10-20",12.0464,12.2306,11.8706,11.9209,794000.0],["2020-10-21",11.8957,12.0548,11.7451,11.7869,613000.0],["2020-10-22",11.7869,12.1385,11.7785,12.1385,620500.0],["2020-10-23",12.2222,12.3897,12.0297,12.3311,795800.0],["2020-10-26",12.2222,12.239,12.0297,12.1301,830300.0],["2020-10-27",12.0548,12.1636,11.7032,11.7199,605000.0],["2020-10-28",11.4437,11.6948,11.3097,11.4437,534300.0],["2020-10-29",11.3851,11.7032,11.2344,11.6613,476700.0],["2020-10-30",11.5944,11.7869,11.5525,11.7032,462700.0],["2020-11-02",11.8371,12.0381,11.653,11.9878,489600.0],["2020-11-03",12.2808,12.4148,12.1636,12.2725,602800.0],["2020-11-04",11.9209,11.9209,11.4437,11.4604,797300.0],["2020-11-05",11.3935,12.0381,11.3935,11.9292,517900.0],["2020-11-06",12.0381,12.0381,11.6613,11.7032,291600.0],["2020-11-09",12.7161,13.6788,12.398,13.0845,1293300.0],["2020-11-10",13.2352,13.8546,13.0594,13.6705,1241400.0],["2020-11-11",13.6705,13.6956,13.0594,13.3942,697100.0],["2020-11-12",12.7999,13.2352,12.7831,13.2268,1189000.0],["2020-11-13",13.3273,13.6537,13.0175,13.5198,772000.0],["2020-11-16",14.0053,14.156,13.7542,14.0221,964200.0],["2020-11-17",13.796,14.0137,12.9757,13.9216,1021000.0],["2020-11-18",14.089,14.1058,13.6705,13.6705,683800.0],["2020-11-19",13.5365,13.6621,13.3607,13.6203,477800.0],["2020-11-20",13.3356,13.637,13.2687,13.6035,740900.0],["2020-11-23",13.8546,13.8546,13.4863,13.637,590700.0],["2020-11-24",13.9802,14.4072,13.8965,14.2816,985000.0],["2020-11-25",14.0556,14.1309,13.8044,14.0556,578400.0],["2020-11-27",14.0053,14.2062,13.6454,13.8212,307700.0],["2020-11-30",13.7536,13.8718,13.3146,13.3652,680600.0],["2020-12-01",13.6185,13.8127,13.3737,13.4497,597900.0],["2020-12-02",13.3315,13.8127,13.2977,13.6607,485900.0],["2020-12-03",13.6607,13.8549,13.5341,13.7114,424600.0],["2020-12-04",13.8803,14.0407,13.7705,13.99,404500.0],["2020-12-07",13.8296,13.9731,13.6692,13.8971,501400.0],["2020-12-08",13.7874,14.0069,13.7789,13.9225,431800.0],["2020-12-09",14.0913,14.1504,13.8549,13.9563,560000.0],["2020-12-10",13.8043,13.9647,13.7789,13.9478,371200.0],["2020-12-11",13.7621,14.0069,13.7621,13.8971,404100.0],["2020-12-14",14.0913,14.1504,13.9225,13.9478,606400.0],["2020-12-15",14.1251,14.2518,13.8634,14.1336,696500.0],["2020-12-16",14.1167,14.142,13.8971,13.9478,635900.0],["2020-12-17",13.9647,13.99,13.7114,13.9816,639200.0],["2020-12-18",13.9816,14.0829,13.6354,13.6945,1944200.0],["2020-12-21",13.6439,13.7789,13.4075,13.5932,673200.0],["2020-12-22",13.6607,13.6607,13.4328,13.4412,530300.0],["2020-12-23",13.5257,13.9562,13.475,13.9225,557600.0],["2020-12-24",13.9731,13.9816,13.7789,13.9816,191400.0],["2020-12-28",14.066,14.218,13.9478,14.0154,670600.0],["2020-12-29",14.0238,14.2011,13.7198,13.838,476500.0],["2020-12-30",13.8549,14.066,13.8549,13.9309,317800.0],["2020-12-31",13.99,14.0491,13.8718,13.9816,333400.0],["2021-01-04",14.0745,14.1927,13.7198,13.9816,716600.0],["2021-01-05",14.0154,14.4291,13.9562,14.1842,807200.0],["2021-01-06",14.6401,15.4929,14.6401,15.1298,2333400.0],["2021-01-07",15.1974,15.2818,15.0623,15.1214,1169800.0],["2021-01-08",15.1298,15.1974,14.4882,14.8681,599000.0],["2021-01-11",14.7246,15.2311,13.7958,15.1805,803900.0],["2021-01-12",15.1974,15.3916,15.0538,15.2311,614100.0],["2021-01-13",15.172,15.2987,14.9356,15.096,403900.0],["2021-01-14",15.1298,15.4169,15.096,15.2734,654900.0],["2021-01-15",15.0454,15.1383,14.9187,15.0876,739800.0],["2021-01-19",15.5351,15.6195,15.0707,15.3578,813500.0],["2021-01-20",15.4675,15.5098,15.1467,15.2311,681200.0],["2021-01-21",15.1636,15.3662,14.8681,14.961,562700.0],["2021-01-22",14.7583,15.3156,14.6064,15.2902,701300.0],["2021-01-25",15.0792,15.1214,14.7583,15.0285,431100.0],["2021-01-26",15.1636,15.1636,14.7837,14.8259,321000.0],["2021-01-27",14.4713,14.6992,14.2518,14.4291,786000.0],["2021-01-28",14.6992,14.7837,14.37,14.5388,979300.0],["2021-01-29",14.5304,14.5979,14.1589,14.1758,706000.0],["2021-02-01",14.1589,14.5219,13.9985,14.4206,418000.0],["2021-02-02",14.657,14.7583,14.1082,14.6064,519700.0],["2021-02-03",14.5304,14.7414,14.294,14.4882,615400.0],["2021-02-04",14.5304,15.0201,14.5304,14.9103,519900.0],["2021-02-05",15.0707,15.0707,14.6401,14.8174,454900.0],["2021-02-08",14.9103,15.1214,14.8174,15.1214,483200.0],["2021-02-09",15.1129,15.2649,14.9525,15.2143,487800.0],["2021-02-10",15.1889,15.3916,15.1636,15.2058,619000.0],["2021-02-11",15.1214,15.324,14.885,15.0538,589400.0],["2021-02-12",15.0285,15.1974,14.9187,15.0792,487400.0],["2021-02-16",15.2311,15.5351,15.1298,15.2227,624800.0],["2021-02-17",15.1467,15.3409,15.1214,15.1552,531700.0],["2021-02-18",15.0623,15.3493,15.0116,15.0201,393600.0],["2021-02-19",15.0876,15.3747,15.0876,15.3578,591300.0],["2021-02-22",15.3578,15.6786,15.3409,15.5773,956900.0],["2021-02-23",15.7039,16.2105,15.6195,15.763,965500.0],["2021-02-24",15.8644,16.0923,15.8644,15.9488,934700.0],["2021-02-25",16.0923,16.1092,15.6871,15.7124,699400.0],["2021-02-26",15.5763,15.8485,15.4232,15.4232,843600.0],["2021-03-01",15.7039,15.8825,15.5848,15.7975,658300.0],["2021-03-02",15.7889,15.8995,15.5678,15.7464,579700.0],["2021-03-03",15.8655,16.2994,15.8655,15.8825,1086200.0],["2021-03-04",15.9761,16.4185,15.8485,16.0186,978400.0],["2021-03-05",16.3929,16.5971,16.1462,16.5461,1161800.0],["2021-03-08",16.7843,17.1416,16.6737,17.014,973600.0],["2021-03-09",16.8268,17.1416,16.5035,16.9289,959800.0],["2021-03-10",16.9289,17.3798,16.8183,17.3372,1159800.0],["2021-03-11",17.2777,17.5074,17.1756,17.4223,957000.0],["2021-03-12",17.4393,17.8562,17.3713,17.8221,997800.0],["2021-03-15",17.8647,17.8647,17.3117,17.4308,868900.0],["2021-03-16",17.2692,17.3542,17.0225,17.3117,539900.0],["2021-03-17",17.4138,17.5924,17.116,17.2436,666300.0],["2021-03-18",17.4818,18.1029,17.3627,17.4478,1118500.0],["2021-03-19",16.9629,17.6775,16.9204,17.4648,2514400.0],["2021-03-22",17.2266,17.3202,16.7587,16.8268,708600.0],["2021-03-23",16.512,16.7673,16.2398,16.2909,676400.0],["2021-03-24",16.427,16.9034,16.2313,16.2313,1110500.0],["2021-03-25",16.2483,16.7502,16.1292,16.6482,895600.0],["2021-03-26",16.8863,17.1075,16.7673,17.065,711500.0],["2021-03-29",16.8608,17.1416,16.5971,16.7417,677300.0],["2021-03-30",16.7332,17.065,16.6992,16.7758,1000900.0],["2021-03-31",16.7673,16.8864,16.444,16.4525,1280700.0],["2021-04-01",16.3929,16.5206,16.2143,16.5206,845900.0],["2021-04-05",16.7587,16.8013,16.3504,16.512,784800.0],["2021-04-06",16.5886,16.6226,16.2313,16.4695,672100.0],["2021-04-07",16.444,16.6226,16.2313,16.2994,511200.0],["2021-04-08",16.2058,16.2994,15.9251,16.2568,451700.0],["2021-04-09",16.3759,16.3844,16.1888,16.3419,511000.0],["2021-04-12",16.3759,16.5461,16.2313,16.461,516800.0],["2021-04-13",16.2228,16.444,16.0527,16.1718,551800.0],["2021-04-14",16.1633,16.512,16.0782,16.3844,422700.0],["2021-04-15",16.3589,16.4355,15.9846,16.2824,532300.0],["2021-04-16",16.427,16.5035,16.1803,16.3504,573000.0],["2021-04-19",16.3759,16.5206,16.0442,16.2653,602100.0],["2021-04-20",16.2653,16.2653,15.8145,15.8655,620100.0],["2021-04-21",15.7719,16.1718,15.6869,16.1037,742600.0],["2021-04-22",16.0442,16.1462,15.874,15.8825,511500.0],["2021-04-23",15.908,16.5291,15.7804,16.4185,819600.0],["2021-04-26",16.5631,16.6567,16.2824,16.2824,296700.0],["2021-04-27",16.3079,16.393,16.1462,16.3334,454000.0],["2021-04-28",16.3759,16.4015,16.1888,16.2568,381300.0],["2021-04-29",16.3844,16.5631,16.2824,16.3334,453900.0],["2021-04-30",16.2143,16.3929,16.0612,16.0782,683900.0],["2021-05-03",16.1888,16.444,16.0952,16.3164,929800.0],["2021-05-04",16.3164,16.5206,16.2228,16.5035,603400.0],["2021-05-05",16.461,16.6226,16.3164,16.5376,518700.0],["2021-05-06",16.6056,16.6737,16.41,16.6652,460000.0],["2021-05-07",16.41,16.6056,16.3419,16.5886,398100.0],["2021-05-10",16.7843,16.8013,16.3504,16.3589,574600.0],["2021-05-11",16.1292,16.4355,16.0357,16.2313,352200.0],["2021-05-12",16.427,16.5971,15.8485,15.874,516100.0],["2021-05-13",15.5337,16.6396,15.5337,16.5376,714200.0],["2021-05-14",16.6056,16.6907,16.4865,16.6652,414600.0],["2021-05-17",16.6141,16.6907,16.4695,16.6822,524000.0],["2021-05-18",16.6907,16.7843,16.3759,16.3759,535400.0],["2021-05-19",16.2058,16.5035,16.0697,16.4865,919300.0],["2021-05-20",16.3844,16.444,16.1547,16.3419,667600.0],["2021-05-21",16.478,16.6907,16.4015,16.6056,1032700.0],["2021-05-24",16.6907,16.7162,16.2568,16.3164,518600.0],["2021-05-25",16.3164,16.495,15.857,15.857,817300.0],["2021-05-26",15.8655,16.1633,15.84,16.1122,544000.0],["2021-05-27",16.3334,16.3504,16.1548,16.2398,724200.0],["2021-05-28",16.2484,16.3598,16.0427,16.3255,458500.0],["2021-06-01",16.3255,16.4455,15.8542,16.0513,2228800.0],["2021-06-02",16.2313,16.2398,15.837,15.8628,2216400.0],["2021-06-03",15.8799,16.5226,15.7685,16.4626,2321800.0],["2021-06-04",16.3684,16.4798,16.137,16.2912,1694400.0],["2021-06-07",16.3169,16.4369,16.2141,16.3769,1407800.0],["2021-06-08",16.2055,16.634,16.1198,16.3598,2238300.0],["2021-06-09",16.2484,16.2741,16.0341,16.1027,1340700.0],["2021-06-10",16.2912,16.3341,15.9827,15.9913,1587200.0],["2021-06-11",16.197,16.2141,15.9056,15.9227,804600.0],["2021-06-14",15.9913,16.0427,15.6142,15.7428,1114500.0],["2021-06-15",15.8285,16.1113,15.7085,15.9656,992700.0],["2021-06-16",15.9742,16.2055,15.7085,16.1541,1319300.0],["2021-06-17",16.2741,16.317,15.5714,15.6485,1889100.0],["2021-06-18",15.4086,15.6228,15.16,15.16,2859800.0],["2021-06-21",15.3143,15.8028,15.3143,15.6742,1356600.0],["2021-06-22",15.6742,15.7513,15.3571,15.4514,1674000.0],["2021-06-23",15.5114,15.5628,15.2629,15.2714,1471200.0],["2021-06-24",15.3143,15.6399,15.22,15.5457,1425200.0],["2021-06-25",15.5799,15.7599,15.52,15.6571,1856300.0],["2021-06-28",15.5285,15.5885,15.1857,15.2543,1266400.0],["2021-06-29",15.5971,15.5971,15.0915,15.1343,659500.0],["2021-06-30",15.0915,15.2029,15.0486,15.0915,1470200.0],["2021-07-01",15.22,15.28,15.1086,15.1943,629200.0],["2021-07-02",15.1,15.1772,14.9029,14.9629,697200.0],["2021-07-06",14.8858,14.8858,14.5173,14.663,1103400.0],["2021-07-07",14.543,14.7144,14.3802,14.5173,1318300.0],["2021-07-08",14.2945,14.423,14.1059,14.2773,1582100.0],["2021-07-09",14.8858,14.8858,14.5087,14.7487,1291200.0],["2021-07-12",14.5001,14.8686,14.3373,14.783,1444000.0],["2021-07-13",14.7315,14.7487,14.4402,14.5001,1135700.0],["2021-07-14",14.543,14.6544,14.2602,14.543,1494000.0],["2021-07-15",14.423,14.7401,14.3887,14.6801,1482700.0],["2021-07-16",14.7915,14.7915,14.2173,14.2602,1254900.0],["2021-07-19",13.9088,14.2002,13.6603,13.8317,2308700.0],["2021-07-20",13.9945,14.2688,13.7889,13.8574,2064800.0],["2021-07-21",13.9088,14.2088,13.9088,13.986,1364800.0],["2021-07-22",13.8831,13.9174,13.5232,13.6432,1546900.0],["2021-07-23",13.7974,13.8231,13.6175,13.7717,1236800.0],["2021-07-26",13.7974,13.986,13.7374,13.8403,974500.0],["2021-07-27",13.5832,13.9517,13.5746,13.8231,767200.0],["2021-07-28",13.8231,14.0459,13.6517,13.9174,877500.0],["2021-07-29",14.1231,14.1316,13.9174,13.9431,932100.0],["2021-07-30",13.866,14.0974,13.746,13.7889,1025700.0],["2021-08-02",13.806,14.1059,13.6517,13.6603,1042600.0],["2021-08-03",13.7203,13.9003,13.506,13.8831,1287500.0],["2021-08-04",13.6946,13.8488,13.6003,13.6089,1008200.0],["2021-08-05",13.6603,13.7889,13.6175,13.746,570500.0],["2021-08-06",13.9345,14.363,13.926,14.2945,1336800.0],["2021-08-09",14.2088,14.3116,14.0459,14.1916,1101500.0],["2021-08-10",14.1488,14.3459,14.0631,14.303,891500.0],["2021-08-11",14.4744,14.543,14.1488,14.5344,976800.0],["2021-08-12",14.5516,14.5601,14.303,14.3116,696300.0],["2021-08-13",14.3116,14.3459,14.1488,14.2945,840500.0],["2021-08-16",14.4487,14.4487,14.0459,14.2088,986600.0],["2021-08-17",14.3887,14.543,14.1402,14.2345,1800700.0],["2021-08-18",14.1659,14.3287,14.0802,14.1059,1098700.0],["2021-08-19",14.0031,14.0974,13.8574,13.9945,1201200.0],["2021-08-20",13.9431,14.2088,13.866,14.1316,1524700.0],["2021-08-23",14.1916,14.3288,14.1574,14.2945,734900.0],["2021-08-24",14.3459,14.4316,14.2259,14.3545,762800.0],["2021-08-25",14.363,14.603,14.3288,14.423,1023100.0],["2021-08-26",14.4316,14.4573,14.2173,14.2259,948000.0],["2021-08-27",14.2602,14.543,14.2602,14.5259,1152800.0],["2021-08-30",14.5516,14.5516,14.2088,14.2173,1057500.0],["2021-08-31",14.2865,14.4939,14.2778,14.3988,1496000.0],["2021-09-01",14.4161,14.4507,14.1568,14.2173,961700.0],["2021-09-02",14.2173,14.4248,14.1828,14.347,1156700.0],["2021-09-03",14.3988,14.4161,14.1828,14.3038,964700.0],["2021-09-07",14.347,14.4853,14.2001,14.226,1023000.0],["2021-09-08",14.1396,14.2519,13.9235,13.984,975100.0],["2021-09-09",14.3902,14.3902,13.9321,14.0099,1271800.0],["2021-09-10",14.0531,14.0704,13.7938,13.8284,1012700.0],["2021-09-13",13.9235,14.0791,13.7766,13.863,1398500.0],["2021-09-14",13.8716,13.8976,13.5346,13.6123,1402200.0],["2021-09-15",13.6383,13.9062,13.6383,13.8284,1307500.0],["2021-09-16",13.9581,14.0013,13.6296,13.7766,1345400.0],["2021-09-17",13.7506,13.8976,13.6642,13.7938,5261200.0],["2021-09-20",13.5259,13.6296,13.4222,13.621,2208300.0],["2021-09-21",13.6642,13.8025,13.5173,13.5346,1428800.0],["2021-09-22",13.6556,13.8111,13.6037,13.6729,1125600.0],["2021-09-23",13.8025,14.3038,13.7074,14.1655,1103700.0],["2021-09-24",14.1828,14.4075,14.1828,14.3038,857200.0],["2021-09-27",14.5285,14.9001,14.4161,14.8137,1305300.0],["2021-09-28",14.9001,15.0125,14.6581,14.6927,991400.0],["2021-09-29",14.7273,14.8915,14.6149,14.8137,795600.0],["2021-09-30",14.8655,14.9174,14.6495,14.6495,1000700.0],["2021-10-01",14.6754,15.0298,14.6668,14.8742,1220100.0],["2021-10-04",14.952,15.0643,14.7878,14.8396,1077000.0],["2021-10-05",14.8742,15.0298,14.7359,14.9088,1330300.0],["2021-10-06",14.8396,14.9433,14.5717,14.926,941300.0],["2021-10-07",15.0384,15.1162,14.9347,15.0384,812000.0],["2021-10-08",14.9865,15.1162,14.9693,14.9779,619600.0],["2021-10-11",15.0903,15.0903,14.8137,14.8137,898500.0],["2021-10-12",14.7359,14.8742,14.6754,14.7445,884200.0],["2021-10-13",14.6754,14.6841,14.3211,14.5803,1066900.0],["2021-10-14",14.7446,14.8483,14.6322,14.8396,839400.0],["2021-10-15",15.0643,15.1162,14.71,14.7359,1122900.0],["2021-10-18",14.5803,14.9001,14.5803,14.7791,1368200.0],["2021-10-19",15.1248,15.2026,14.8828,15.168,1493800.0],["2021-10-20",15.194,15.3668,15.0816,15.3582,2010600.0],["2021-10-21",15.3323,15.3755,14.9952,15.2199,1838300.0],["2021-10-22",15.2199,15.3755,15.1594,15.3582,923100.0],["2021-10-25",15.41,15.6261,15.315,15.6175,1080000.0],["2021-10-26",15.6261,15.652,15.436,15.4965,1249800.0],["2021-10-27",15.4187,15.4187,14.8483,14.8483,1300500.0],["2021-10-28",14.9088,15.1335,14.8915,15.0298,989300.0],["2021-10-29",15.0384,15.0816,14.7186,14.7618,970000.0],["2021-11-01",14.9347,15.2631,14.8396,15.2545,1092800.0],["2021-11-02",15.2545,15.3236,15.0989,15.1162,899800.0],["2021-11-03",15.047,15.6607,14.9865,15.5743,1111500.0],["2021-11-04",15.557,15.5829,15.1853,15.3928,1259000.0],["2021-11-05",15.5743,15.8422,15.5743,15.799,1139700.0],["2021-11-08",15.8249,15.9891,15.6607,15.7558,1130100.0],["2021-11-09",15.6088,15.7385,15.4619,15.6348,835700.0],["2021-11-10",15.6866,15.8163,15.6434,15.7385,1075400.0],["2021-11-11",15.7644,15.799,15.6693,15.7471,828900.0],["2021-11-12",15.773,15.799,15.5829,15.7644,1041300.0],["2021-11-15",15.894,15.9805,15.799,15.9113,924200.0],["2021-11-16",15.9113,15.9891,15.799,15.9373,1074100.0],["2021-11-17",15.8595,15.92,15.6866,15.8595,1189900.0],["2021-11-18",15.8422,15.9545,15.7039,15.8076,1158000.0],["2021-11-19",15.5656,15.8335,15.4878,15.8076,1781300.0],["2021-11-22",15.8854,16.4212,15.8854,16.2397,1847100.0],["2021-11-23",16.3521,16.4385,16.2398,16.3953,1222900.0],["2021-11-24",16.3521,16.5422,16.2484,16.404,1394300.0],["2021-11-26",15.8249,15.8595,15.436,15.8335,1993500.0],["2021-11-29",16.015,16.041,15.5915,15.7125,2154600.0],["2021-11-30",15.5138,15.9027,15.1421,15.2631,2033300.0],["2021-12-01",15.5915,15.9027,15.1853,15.194,1968100.0],["2021-12-02",15.3755,15.5915,15.2285,15.531,1653600.0],["2021-12-03",15.0433,15.6182,15.0433,15.3568,1468100.0],["2021-12-06",15.6356,16.0188,15.6269,15.7749,1316000.0],["2021-12-07",15.9143,15.9317,15.4701,15.5572,1286900.0],["2021-12-08",15.5746,15.6704,15.4614,15.5398,875000.0],["2021-12-09",15.4352,15.531,15.3394,15.3917,1047600.0],["2021-12-10",15.4875,15.5223,15.2523,15.4701,847500.0],["2021-12-13",15.4178,15.4614,15.1826,15.2523,1193100.0],["2021-12-14",15.2959,15.6269,15.2959,15.4526,1265400.0],["2021-12-15",15.531,15.531,15.0955,15.1652,3235500.0],["2021-12-16",15.383,15.6269,15.1042,15.2871,1560600.0],["2021-12-17",15.3133,15.3133,14.8603,15.0781,4031300.0],["2021-12-20",15.4004,15.4004,14.8342,15.0345,1748700.0],["2021-12-21",15.1391,15.4788,15.1391,15.2958,1202100.0],["2021-12-22",15.261,15.3917,15.2175,15.322,1322100.0],["2021-12-23",15.4352,15.6878,15.4352,15.592,1166600.0],["2021-12-27",15.5572,15.7749,15.4701,15.7314,1021200.0],["2021-12-28",15.653,16.045,15.6443,15.9579,989600.0],["2021-12-29",15.9317,16.0885,15.8708,15.923,832100.0],["2021-12-30",15.9143,16.045,15.8098,15.862,884300.0],["2021-12-31",15.8011,15.9404,15.7053,15.7837,764300.0],["2022-01-03",15.9056,16.2366,15.8882,16.0014,1040200.0],["2022-01-04",16.2018,16.5153,16.0624,16.3934,1474300.0],["2022-01-05",16.4457,16.6896,16.4457,16.4718,1684000.0],["2022-01-06",16.6983,17.1077,16.6286,16.9857,1704100.0],["2022-01-07",16.977,17.1599,16.8202,17.1338,1796200.0],["2022-01-10",17.2296,17.3341,16.8899,17.0467,1379600.0],["2022-01-11",17.0728,17.1164,16.8551,17.0815,1304500.0],["2022-01-12",17.0031,17.2645,16.8725,17.1948,1665300.0],["2022-01-13",17.2732,17.3603,17.1164,17.1686,1518000.0],["2022-01-14",17.0293,17.4474,16.9073,17.4387,1599400.0],["2022-01-18",18.1268,18.1268,17.1164,17.2906,1908400.0],["2022-01-19",17.2645,17.3167,16.6983,16.7854,2424200.0],["2022-01-20",16.7418,16.8289,16.2627,16.2976,2006500.0],["2022-01-21",16.1931,16.6199,16.1059,16.2279,2466300.0],["2022-01-24",16.0101,16.585,16.0101,16.5153,2385300.0],["2022-01-25",16.1234,16.8551,16.1234,16.6112,1929300.0],["2022-01-26",16.7331,16.8638,16.1843,16.4369,1763600.0],["2022-01-27",16.5328,16.7592,15.9579,16.0711,1512700.0],["2022-01-28",16.0711,16.1843,15.531,15.9143,2068600.0],["2022-01-31",15.7924,16.0624,15.5485,15.9666,2433400.0],["2022-02-01",15.9056,16.2105,15.7575,16.1495,1595200.0],["2022-02-02",16.1059,16.1234,15.8446,16.0014,1442600.0],["2022-02-03",16.0711,16.1582,15.9143,16.0014,1460900.0],["2022-02-04",16.0798,16.2366,15.8533,16.1234,1354000.0],["2022-02-07",16.1495,16.3498,15.9666,16.0972,1191300.0],["2022-02-08",16.3498,16.5153,16.1756,16.4544,1531800.0],["2022-02-09",16.4195,16.4979,16.0885,16.1669,1529000.0],["2022-02-10",16.2279,16.4631,16.0537,16.1582,2630200.0],["2022-02-11",16.1147,16.4457,16.0537,16.2192,1681100.0],["2022-02-14",16.3585,16.376,16.0275,16.1059,2879100.0],["2022-02-15",16.193,16.5328,16.193,16.4805,4287100.0],["2022-02-16",15.9056,16.1408,15.862,16.1059,12757900.0],["2022-02-17",15.9317,16.045,15.3394,15.3394,68430300.0],["2022-02-18",15.5136,15.9666,15.4178,15.9404,8568800.0],["2022-02-22",15.8533,16.045,15.714,15.7749,5345700.0],["2022-02-23",15.8533,15.9927,15.5485,15.592,3760500.0],["2022-02-24",15.0781,15.653,14.9823,15.6094,5239800.0],["2022-02-25",15.7314,16.1582,15.5572,16.0798,4072200.0],["2022-02-28",15.6878,15.9492,15.6704,15.923,2865600.0],["2022-03-01",15.8185,15.8882,14.9213,15.0345,4045100.0],["2022-03-02",15.1913,15.5746,15.0781,15.4526,2831500.0],["2022-03-03",15.4614,15.7599,15.4,15.6107,2919900.0],["2022-03-04",15.3736,15.5843,15.1629,15.3297,2487800.0],["2022-03-07",15.2419,15.3297,14.7064,14.7327,2783900.0],["2022-03-08",14.8995,15.3561,14.8205,15.0488,4279400.0],["2022-03-09",15.4175,15.5843,15.2419,15.3561,3211700.0],["2022-03-10",15.1454,15.3561,15.0312,15.198,2799300.0],["2022-03-11",15.3648,15.558,15.0927,15.3385,2674900.0],["2022-03-14",15.6195,15.6721,15.2419,15.3561,2185400.0],["2022-03-15",15.4702,15.6195,15.1454,15.4,2415900.0],["2022-03-16",15.5053,15.8565,15.479,15.8477,3284900.0],["2022-03-17",15.6195,15.6458,15.2331,15.2946,2533900.0],["2022-03-18",15.277,15.3297,14.8644,15.119,7607300.0],["2022-03-21",15.1015,15.3561,15.0137,15.1629,2292100.0],["2022-03-22",15.3297,15.4702,15.1892,15.2244,1816500.0],["2022-03-23",15.0576,15.119,14.68,14.7327,2840600.0],["2022-03-24",14.8293,14.9083,14.6625,14.8907,1872000.0],["2022-03-25",14.8644,15.2068,14.8468,15.1629,1676500.0],["2022-03-28",15.0927,15.0927,14.8029,14.9873,1411300.0],["2022-03-29",15.0839,15.2507,14.9785,15.119,1826300.0],["2022-03-30",15.119,15.1892,14.5483,14.6712,2428800.0],["2022-03-31",14.6361,14.759,14.3552,14.3815,1817500.0],["2022-04-01",14.5395,14.6186,14.1796,14.2937,2005400.0],["2022-04-04",14.3113,14.32,14.0566,14.1532,3429500.0],["2022-04-05",14.1357,14.2586,13.9425,13.9601,4752900.0],["2022-04-06",13.9074,13.9688,13.6615,13.7054,1734600.0],["2022-04-07",13.7406,13.7932,13.4245,13.6176,2151600.0],["2022-04-08",13.6703,13.7669,13.4947,13.5123,1579800.0],["2022-04-11",13.5035,13.7493,13.4245,13.4596,3792700.0],["2022-04-12",13.4947,13.6001,13.2225,13.3103,1963300.0],["2022-04-13",13.2401,13.5737,13.1962,13.5474,1997000.0],["2022-04-14",13.5825,13.6264,13.3279,13.442,1997200.0],["2022-04-18",13.442,13.5386,13.3806,13.4859,1711000.0],["2022-04-19",13.5825,13.9162,13.4684,13.8986,1999500.0],["2022-04-20",14.0127,14.0654,13.8635,13.8723,1463500.0],["2022-04-21",13.9249,14.0566,13.7406,13.7932,2900300.0],["2022-04-22",13.7318,13.802,13.4859,13.5035,1695700.0],["2022-04-25",13.4069,13.5211,13.126,13.5211,3208100.0],["2022-04-26",13.2313,13.7142,13.1084,13.5298,3417000.0],["2022-04-27",13.4947,13.5737,13.2928,13.3894,3530000.0],["2022-04-28",13.4859,13.6001,13.3191,13.4684,2381700.0],["2022-04-29",13.4069,13.5474,13.2664,13.3103,6642900.0],["2022-05-02",13.3806,13.5123,13.0908,13.3191,2691900.0],["2022-05-03",13.6352,13.8371,13.3367,13.7757,2662300.0],["2022-05-04",13.7406,14.0742,13.644,14.0391,2881800.0],["2022-05-05",14.0127,14.0127,13.6528,13.7845,3800000.0],["2022-05-06",13.7406,13.8196,13.3894,13.5386,2390200.0],["2022-05-09",13.3894,13.6176,13.3718,13.4596,3663000.0],["2022-05-10",13.5474,13.6176,13.1786,13.4596,3376500.0],["2022-05-11",13.4596,13.6879,13.2752,13.2928,3284200.0],["2022-05-12",13.2489,13.5562,13.1347,13.5386,4042100.0],["2022-05-13",13.6967,13.8284,13.4245,13.565,2986100.0],["2022-05-16",13.5474,13.6089,13.3191,13.4333,2378200.0],["2022-05-17",13.644,13.9513,13.6176,13.9074,2031600.0],["2022-05-18",13.7757,13.9249,13.644,13.7493,2442000.0],["2022-05-19",13.6352,13.7757,13.4772,13.4947,3194100.0],["2022-05-20",13.5825,13.6703,13.1962,13.4245,2592700.0],["2022-05-23",13.7142,13.8635,13.5562,13.6528,1898000.0],["2022-05-24",13.644,13.6615,13.2928,13.6176,2205600.0],["2022-05-25",13.6352,13.9074,13.5474,13.723,1837000.0],["2022-05-26",13.8635,13.9688,13.723,13.9249,1958600.0],["2022-05-27",13.9337,14.0479,13.881,14.0303,1756600.0],["2022-05-31",13.9152,14.1986,13.8177,14.0834,1972700.0],["2022-06-01",14.0923,14.1012,13.7557,14.0037,1410000.0],["2022-06-02",14.0126,14.2517,13.8354,14.2517,1719300.0],["2022-06-03",14.2517,14.2695,13.9949,14.0303,1172900.0],["2022-06-06",14.11,14.2695,14.0392,14.1632,1174600.0],["2022-06-07",14.0126,14.2517,13.9683,14.2252,2162300.0],["2022-06-08",14.0834,14.0834,13.8709,13.986,1775700.0],["2022-06-09",13.9506,13.9506,13.5254,13.5343,2139900.0],["2022-06-10",13.4723,13.4988,13.1977,13.3394,2489200.0],["2022-06-13",13.1268,13.2951,13.0294,13.0914,3148000.0],["2022-06-14",13.1003,13.2597,12.9408,13.1003,2068400.0],["2022-06-15",13.1977,13.3837,13.0471,13.1711,3259100.0],["2022-06-16",12.9231,12.932,12.5954,12.6574,2295600.0],["2022-06-17",12.8257,13.0471,12.6751,12.9231,3789000.0],["2022-06-21",13.0914,13.18,12.9497,13.0117,1960200.0],["2022-06-22",12.8788,13.1977,12.8788,13.1623,1607100.0],["2022-06-23",12.7637,13.1446,12.7105,12.8877,1503900.0],["2022-06-24",12.932,13.3128,12.932,13.242,3134000.0],["2022-06-27",13.3128,13.3837,13.1888,13.304,1591000.0],["2022-06-28",13.4368,13.5254,13.2243,13.2597,2364000.0],["2022-06-29",13.2597,13.2774,13.0825,13.1534,1487400.0],["2022-06-30",12.9054,13.2331,12.87,13.1003,1389400.0],["2022-07-01",12.994,13.3837,12.9674,13.3394,1311400.0],["2022-07-05",13.0737,13.3748,12.9143,13.3748,1359600.0],["2022-07-06",13.304,13.4368,13.1357,13.304,2189400.0],["2022-07-07",13.4191,13.5343,13.3571,13.4103,2591600.0],["2022-07-08",13.49,13.5254,13.2774,13.3748,1191400.0],["2022-07-11",13.1977,13.3394,13.1357,13.2508,2414800.0],["2022-07-12",13.18,13.6051,13.1445,13.4634,1679900.0],["2022-07-13",13.49,13.49,13.1534,13.2154,1909000.0],["2022-07-14",12.8523,13.0825,12.8345,13.0648,1513900.0],["2022-07-15",13.3217,13.5786,13.1711,13.5254,1517500.0],["2022-07-18",13.676,13.8,13.49,13.552,1390200.0],["2022-07-19",13.7114,14.048,13.6849,14.0126,2175300.0],["2022-07-20",13.9772,14.1189,13.924,14.048,1809200.0],["2022-07-21",14.0037,14.1012,13.8974,14.048,1437600.0],["2022-07-22",14.0392,14.1809,13.9152,14.0657,1743600.0],["2022-07-25",14.1632,14.3757,14.0923,14.3669,1911500.0],["2022-07-26",14.11,14.7743,14.0569,14.6946,1773000.0],["2022-07-27",14.8275,15.1021,14.6858,15.0489,2740700.0],["2022-07-28",15.0489,15.1729,14.9426,15.1375,1662100.0],["2022-07-29",15.1109,15.4741,15.0135,15.4209,1896500.0],["2022-08-01",15.3412,15.5006,15.2526,15.3766,1362200.0],["2022-08-02",15.3589,15.3589,15.1552,15.2438,1709400.0],["2022-08-03",15.2526,15.3235,15.0755,15.2438,1442400.0],["2022-08-04",15.2438,15.3324,15.0312,15.0489,1183800.0],["2022-08-05",15.0401,15.3412,14.9603,15.2969,1175600.0],["2022-08-08",15.3412,15.4386,15.1729,15.2703,1158100.0],["2022-08-09",15.3058,15.3412,15.1818,15.3412,1208500.0],["2022-08-10",15.4209,15.6512,15.4209,15.5449,1323100.0],["2022-08-11",15.6247,15.7398,15.5981,15.6601,1424500.0],["2022-08-12",15.8195,15.8815,15.6955,15.8638,1285500.0],["2022-08-15",15.7221,16.0321,15.6689,16.0232,1136600.0],["2022-08-16",15.979,16.2978,15.9524,16.2624,1478600.0],["2022-08-17",16.1118,16.1561,15.9878,16.103,1112000.0],["2022-08-18",16.1207,16.165,15.9612,16.0941,977500.0],["2022-08-19",16.0498,16.0587,15.8461,15.9435,2216100.0],["2022-08-22",15.7575,15.7575,15.5804,15.6335,1382800.0],["2022-08-23",15.7309,15.7487,15.4564,15.4564,1019100.0],["2022-08-24",15.3766,15.4918,15.3235,15.3412,1008800.0],["2022-08-25",15.3589,15.5538,15.3324,15.4918,938600.0],["2022-08-26",15.5715,15.5715,15.2083,15.2172,1041300.0],["2022-08-29",15.1375,15.1729,14.9161,14.9426,1481500.0],["2022-08-30",14.9692,15.0401,14.8186,15.0223,1631000.0],["2022-08-31",14.9598,15.1384,14.8884,14.9062,1602500.0],["2022-09-01",14.8437,14.933,14.7455,14.9241,1375100.0],["2022-09-02",15.0223,15.1563,14.7455,14.7991,1533300.0],["2022-09-06",14.8705,14.8884,14.4418,14.5311,1170000.0],["2022-09-07",14.4775,14.8616,14.4329,14.7901,1404400.0],["2022-09-08",14.7008,15.067,14.5579,15.0581,1377600.0],["2022-09-09",15.0759,15.2992,15.067,15.201,1075400.0],["2022-09-12",15.2367,15.4243,15.2099,15.3617,1234700.0],["2022-09-13",15.1295,15.2456,14.8526,14.9062,1414700.0],["2022-09-14",14.9152,15.0313,14.7901,15.0223,1156900.0],["2022-09-15",14.9866,15.2635,14.9777,15.0581,2173000.0],["2022-09-16",15.0223,15.1742,14.7544,15.1295,4014000.0],["2022-09-19",15.0759,15.5939,15.0223,15.5671,2121800.0],["2022-09-20",15.4957,15.719,15.46,15.6654,1714000.0],["2022-09-21",15.7011,15.9155,15.5046,15.5046,1639100.0],["2022-09-22",15.5493,15.5761,15.1831,15.2724,1421500.0],["2022-09-23",15.1117,15.1117,14.7991,15.0134,2719700.0],["2022-09-26",14.8437,15.1384,14.8348,14.9241,1831900.0],["2022-09-27",14.9777,15.0849,14.5222,14.6472,1582500.0],["2022-09-28",14.6919,15.1474,14.5847,15.0045,2260900.0],["2022-09-29",14.8437,14.8973,14.6383,14.8616,1734500.0],["2022-09-30",14.8526,15.0759,14.674,14.7097,1705800.0],["2022-10-03",14.8616,15.1385,14.7098,15.067,1573300.0],["2022-10-04",15.1742,15.8262,15.1652,15.8172,2595900.0],["2022-10-05",15.6297,15.8351,15.5493,15.8172,1633700.0],["2022-10-06",15.6922,15.8262,15.6118,15.7547,1333800.0],["2022-10-07",15.7279,15.7904,15.4332,15.46,1299200.0],["2022-10-10",15.4957,15.6386,15.3617,15.4778,925800.0],["2022-10-11",15.4242,15.7011,15.3975,15.6297,2000200.0],["2022-10-12",15.6207,15.8976,15.46,15.6654,2132300.0],["2022-10-13",15.4957,16.4156,15.3528,16.371,2382900.0],["2022-10-14",16.4156,16.5853,16.2191,16.2459,2091700.0],["2022-10-17",16.4513,16.6657,16.2906,16.4871,1585500.0],["2022-10-18",16.6389,16.7818,16.4335,16.5496,1890500.0],["2022-10-19",16.4335,16.5942,16.1477,16.2995,1883300.0],["2022-10-20",16.3531,16.3978,15.7279,15.7904,1867500.0],["2022-10-21",15.9065,16.1745,15.8172,16.0762,3245200.0],["2022-10-24",16.1923,16.5496,16.1387,16.3799,2818700.0],["2022-10-25",16.7461,17.0765,16.5049,16.9426,3265900.0],["2022-10-26",17.1301,17.2373,16.9694,17.0319,2453900.0],["2022-10-27",17.0765,17.3891,16.9783,17.0051,3004500.0],["2022-10-28",17.1301,17.3445,16.9247,17.3087,2279000.0],["2022-10-31",17.2105,17.5588,17.2105,17.4695,1796200.0],["2022-11-01",17.2373,17.7196,17.2373,17.6035,1775500.0],["2022-11-02",17.4963,17.6928,17.1748,17.1926,2303000.0],["2022-11-03",17.0229,17.2909,16.8532,17.2194,1128500.0],["2022-11-04",17.4338,17.6035,17.2909,17.5945,1605600.0],["2022-11-07",17.6392,17.7642,17.5499,17.6571,1242600.0],["2022-11-08",17.6571,17.7285,17.4516,17.5677,1132700.0],["2022-11-09",17.407,17.5945,17.3713,17.407,1437200.0],["2022-11-10",17.8089,18.0322,17.5945,17.6749,3189300.0],["2022-11-11",17.6124,17.7732,16.7103,16.7818,2544900.0],["2022-11-14",16.755,16.9247,16.6121,16.6389,1673900.0],["2022-11-15",16.8265,16.9158,16.4245,16.6121,1555500.0],["2022-11-16",16.6121,16.6478,16.3174,16.3531,1532500.0],["2022-11-17",16.2191,16.3352,16.0852,16.2459,1034800.0],["2022-11-18",16.5407,16.755,16.3888,16.6478,1936500.0],["2022-11-21",16.6746,16.8265,16.63,16.8086,1012000.0],["2022-11-22",16.9426,17.0676,16.889,16.9694,917900.0],["2022-11-23",16.9158,17.014,16.6657,16.8443,910200.0],["2022-11-25",16.9426,16.9783,16.8175,16.9426,318700.0],["2022-11-28",16.755,16.9247,16.6121,16.7014,1036800.0],["2022-11-29",16.755,16.8175,16.6657,16.755,1132900.0],["2022-11-30",16.791,17.2139,16.566,17.1959,2515100.0],["2022-12-01",17.2139,17.3219,17.025,17.1149,1170100.0],["2022-12-02",17.052,17.1149,16.89,17.1149,976500.0],["2022-12-05",17.0969,17.4389,16.2241,16.3411,1574100.0],["2022-12-06",16.3321,16.4671,16.0711,16.2331,1436500.0],["2022-12-07",16.1971,16.4311,16.0351,16.2691,1045000.0],["2022-12-08",16.3681,16.4581,16.1701,16.2601,1333600.0],["2022-12-09",16.1521,16.3411,16.1341,16.1971,1039500.0],["2022-12-12",16.2511,16.4221,16.0711,16.2871,1815900.0],["2022-12-13",16.4221,16.503,15.7292,15.8192,3174300.0],["2022-12-14",15.7922,15.9631,15.6212,15.6842,1873000.0],["2022-12-15",15.5492,15.6122,15.3693,15.4772,2014200.0],["2022-12-16",15.3333,15.5042,15.2523,15.3962,3797900.0],["2022-12-19",15.3962,15.5402,15.1983,15.4322,1762500.0],["2022-12-20",15.4952,15.6842,15.4592,15.6122,1228800.0],["2022-12-21",15.7652,16.0171,15.7472,15.9811,1985500.0],["2022-12-22",15.9002,15.9541,15.5852,15.8282,1450400.0],["2022-12-23",15.8282,16.0621,15.8102,15.9991,879700.0],["2022-12-27",16.0801,16.1251,15.9721,16.0351,936400.0],["2022-12-28",16.0711,16.2061,16.0351,16.0441,1159700.0],["2022-12-29",16.0981,16.3861,15.9901,16.3501,2024300.0],["2022-12-30",16.2871,16.3771,16.1431,16.1791,1092300.0],["2023-01-03",16.2511,16.3771,15.8642,16.0711,1213400.0],["2023-01-04",16.1701,16.4221,16.0081,16.0441,1108900.0],["2023-01-05",15.9631,16.0711,15.8282,16.0081,1201900.0],["2023-01-06",16.1251,16.575,16.1071,16.485,1120400.0],["2023-01-09",16.4581,16.548,16.2331,16.3051,1192700.0],["2023-01-10",16.2961,16.584,16.2421,16.575,1221900.0],["2023-01-11",16.62,16.647,16.4311,16.503,1246600.0],["2023-01-12",16.575,16.926,16.557,16.863,2009000.0],["2023-01-13",16.665,16.809,16.4671,16.737,1343000.0],["2023-01-17",16.692,16.692,16.4851,16.539,1047000.0],["2023-01-18",16.4131,16.4581,15.9901,16.0081,2075600.0],["2023-01-19",15.9002,16.1251,15.8282,16.0171,1568100.0],["2023-01-20",16.2061,16.3411,16.0531,16.2151,1837800.0],["2023-01-23",16.3231,16.4311,16.1881,16.3411,1878100.0],["2023-01-24",15.8822,16.1971,15.1263,15.3243,5039200.0],["2023-01-25",15.1713,15.5402,15.0993,15.2883,2455300.0],["2023-01-26",15.3962,15.4952,15.2073,15.4232,2140200.0],["2023-01-27",15.4502,15.4862,15.1893,15.3603,1290800.0],["2023-01-30",15.3782,15.4862,15.3153,15.3333,1333400.0],["2023-01-31",15.4052,15.8012,15.3153,15.7472,2040500.0],["2023-02-01",15.7022,15.9002,15.6032,15.7832,1935400.0],["2023-02-02",15.7922,16.0351,15.6392,16.0351,1995900.0],["2023-02-03",16.0171,16.2601,15.9721,16.1251,1824000.0],["2023-02-06",16.1071,16.1701,15.8642,16.0621,1463000.0],["2023-02-07",16.0441,16.2331,15.7562,16.1521,1402200.0],["2023-02-08",16.1071,16.1431,15.9091,15.9631,1044400.0],["2023-02-09",16.0531,16.2061,15.8552,15.9182,1150500.0],["2023-02-10",15.8822,16.0891,15.8462,16.0261,1276500.0],["2023-02-13",16.0081,16.2331,15.9721,16.1881,939600.0],["2023-02-14",16.1881,16.2961,15.9361,16.0441,919400.0],["2023-02-15",15.9181,16.1791,15.8732,16.1611,1057600.0],["2023-02-16",16.0261,16.1881,15.9721,16.0261,1269000.0],["2023-02-17",16.1431,16.2511,15.9811,16.2061,1791100.0],["2023-02-21",16.0801,16.1071,15.7832,15.8462,1974100.0],["2023-02-22",15.2253,15.9721,15.2253,15.8102,1897300.0],["2023-02-23",16.0711,16.3411,15.9451,16.1881,1753800.0],["2023-02-24",16.0981,16.1341,15.9272,16.0351,1179500.0],["2023-02-27",15.9451,16.1881,15.8822,15.9541,1483900.0],["2023-02-28",16.0086,16.1718,15.9451,16.0267,1689300.0],["2023-03-01",15.9179,15.9723,15.7274,15.8816,1765700.0],["2023-03-02",15.7818,15.809,15.4009,15.5913,1317900.0],["2023-03-03",15.6911,15.8362,15.5369,15.7546,1583300.0],["2023-03-06",15.7274,15.8453,15.5823,15.6186,1640900.0],["2023-03-07",15.5188,15.5188,15.1832,15.2467,1849900.0],["2023-03-08",15.2648,15.3374,15.0653,15.1923,1589800.0],["2023-03-09",15.0653,15.0653,14.512,14.5302,3341800.0],["2023-03-10",14.1764,14.7841,13.9134,14.4757,4405300.0],["2023-03-13",13.9043,15.0109,13.2331,13.8953,6900600.0],["2023-03-14",14.7025,14.9655,13.5778,13.7501,4003200.0],["2023-03-15",13.1515,13.7229,12.952,13.2331,4470900.0],["2023-03-16",13.088,13.9678,12.7524,13.6232,3806000.0],["2023-03-17",13.5143,13.5143,12.9066,13.0517,7157900.0],["2023-03-20",13.4962,13.7864,13.1424,13.4327,4226400.0],["2023-03-21",13.8499,14.0132,13.6141,13.7683,3790200.0],["2023-03-22",13.7411,13.7501,13.079,13.1152,2437800.0],["2023-03-23",13.215,13.3238,12.5801,12.6527,2527400.0],["2023-03-24",12.4168,13.2422,12.4168,13.2241,2842600.0],["2023-03-27",13.4962,13.6594,13.1152,13.1606,1885200.0],["2023-03-28",13.0608,13.2604,12.9883,13.1152,1270600.0],["2023-03-29",13.3329,13.3329,13.0155,13.1424,1168000.0],["2023-03-30",13.3057,13.3057,12.8431,12.8976,1361800.0],["2023-03-31",13.0608,13.1152,12.8885,13.079,2331800.0],["2023-04-03",13.1334,13.2694,12.8794,12.9429,2039000.0],["2023-04-04",13.0064,13.0064,12.2808,12.4531,2432100.0],["2023-04-05",12.1992,12.5257,12.181,12.4894,2109600.0],["2023-04-06",12.5348,12.698,12.5075,12.6073,1808400.0],["2023-04-10",12.4894,12.7434,12.4531,12.5529,1667500.0],["2023-04-11",12.5982,12.6345,12.435,12.4531,1704000.0],["2023-04-12",12.5257,12.5982,12.2627,12.2899,1649200.0],["2023-04-13",12.308,12.5982,12.2445,12.5438,2445200.0],["2023-04-14",12.7343,12.825,12.1629,12.2264,1259500.0],["2023-04-17",12.2173,12.5075,12.0903,12.4985,1493200.0],["2023-04-18",12.5438,12.5438,12.1266,12.2264,1360400.0],["2023-04-19",12.2627,12.6799,12.1901,12.6345,1614700.0],["2023-04-20",12.5348,12.562,12.3443,12.4259,1937100.0],["2023-04-21",12.3896,12.3896,12.1175,12.2808,2298900.0],["2023-04-24",12.2717,12.3987,12.2173,12.2445,2331000.0],["2023-04-25",12.172,12.7524,11.918,11.9633,3366600.0],["2023-04-26",11.8999,12.4531,11.8999,12.3534,2314900.0],["2023-04-27",12.4259,12.5166,12.1538,12.181,2396200.0],["2023-04-28",12.172,12.3987,12.1085,12.1629,2686800.0],["2023-05-01",12.1901,12.2536,11.9271,11.9452,1492800.0],["2023-05-02",11.8908,11.9271,11.1561,11.3738,2694600.0],["2023-05-03",11.528,11.8908,11.3738,11.4101,3210000.0],["2023-05-04",11.1108,11.2468,10.5756,11.0291,3695000.0],["2023-05-05",11.7094,11.7094,11.2922,11.5098,3524400.0],["2023-05-08",11.6368,11.6731,11.0926,11.2831,2399200.0],["2023-05-09",11.2468,11.265,10.9022,11.1198,2865900.0],["2023-05-10",11.3012,11.3557,10.8931,11.0019,2425600.0],["2023-05-11",10.8659,11.1289,10.7026,10.9747,2133300.0],["2023-05-12",11.0473,11.1289,10.8749,11.0745,1920800.0],["2023-05-15",11.1198,11.3829,11.1108,11.274,1700000.0],["2023-05-16",11.265,11.4282,11.0654,11.1198,2412300.0],["2023-05-17",11.2922,11.8817,11.2922,11.8454,2399100.0],["2023-05-18",11.8182,11.9089,11.7003,11.8182,1967100.0],["2023-05-19",11.9543,11.9543,11.4101,11.4826,1882300.0],["2023-05-22",11.5824,11.8092,11.401,11.7275,1695900.0],["2023-05-23",11.7185,12.1447,11.6912,11.9452,2360100.0],["2023-05-24",11.8273,11.8545,11.6005,11.7547,1795800.0],["2023-05-25",11.6187,11.7003,11.401,11.5552,1696900.0],["2023-05-26",11.3557,11.7003,11.3012,11.6822,2935100.0],["2023-05-30",11.655,11.7638,11.4826,11.6822,2240800.0],["2023-05-31",11.6272,11.6913,11.1962,11.3887,2576500.0],["2023-06-01",11.5355,11.783,11.3429,11.5813,1396100.0],["2023-06-02",11.7739,12.3607,11.6913,12.2965,2046800.0],["2023-06-05",12.2507,12.2782,11.8197,11.8289,1981400.0],["2023-06-06",11.8381,12.535,11.7372,12.3791,2291100.0],["2023-06-07",12.5258,12.8926,12.3607,12.7917,2832000.0],["2023-06-08",12.7,12.81,12.3699,12.5533,1524400.0],["2023-06-09",12.5166,12.5808,12.3516,12.5625,2020900.0],["2023-06-12",12.5258,12.8467,12.4249,12.6083,2682800.0],["2023-06-13",12.645,12.9568,12.5258,12.9109,2234200.0],["2023-06-14",12.9568,13.0301,12.5441,12.6908,2759900.0],["2023-06-15",12.6358,12.9384,12.6358,12.8651,1767800.0],["2023-06-16",12.9384,12.9384,12.5808,12.7,3972300.0],["2023-06-20",12.6817,12.6817,12.4341,12.5258,1790700.0],["2023-06-21",12.4616,12.5441,12.269,12.3882,1761000.0],["2023-06-22",12.3516,12.5716,12.1957,12.4249,3557300.0],["2023-06-23",12.2599,12.4341,12.1498,12.2782,3937700.0],["2023-06-26",12.3699,12.6725,12.3699,12.5258,2140500.0],["2023-06-27",12.5441,12.8284,12.3974,12.7183,2563900.0],["2023-06-28",12.6633,12.7275,12.5074,12.6358,1815000.0],["2023-06-29",12.8192,12.9568,12.7367,12.81,1365900.0],["2023-06-30",12.9017,12.9109,12.7183,12.7825,2305400.0],["2023-07-03",12.7917,13.0026,12.7642,12.9292,704200.0],["2023-07-05",12.8651,12.9384,12.6633,12.7642,1331900.0],["2023-07-06",12.6266,12.6358,12.3791,12.5716,1638900.0],["2023-07-07",12.5166,12.9843,12.5166,12.8926,1634400.0],["2023-07-10",12.8651,13.241,12.8284,13.1585,2044700.0],["2023-07-11",13.2043,13.3877,13.131,13.3694,1627000.0],["2023-07-12",13.617,13.7637,13.5069,13.5528,1739600.0],["2023-07-13",13.5986,13.8004,13.5436,13.6445,1255600.0],["2023-07-14",13.7545,13.7545,13.2777,13.3511,1622700.0],["2023-07-17",13.3602,13.6903,13.3235,13.5986,1327800.0],["2023-07-18",13.5895,14.1213,13.5895,14.103,2094600.0],["2023-07-19",14.1763,14.5156,14.0388,14.4881,2249700.0],["2023-07-20",14.4789,14.4789,14.1213,14.4147,2125700.0],["2023-07-21",14.5156,14.5248,14.2222,14.3414,1764200.0],["2023-07-24",14.3139,14.5981,14.3047,14.4606,3005900.0],["2023-07-25",14.644,14.9924,14.4881,14.7815,4921300.0],["2023-07-26",15.1483,15.9002,15.0016,15.8177,5788100.0],["2023-07-27",15.9186,16.0469,15.3684,15.5793,6574900.0],["2023-07-28",15.7718,15.8177,15.2583,15.5976,3313400.0],["2023-07-31",15.5609,15.671,15.4692,15.616,2380000.0],["2023-08-01",15.5976,15.5976,15.1391,15.3684,2198800.0],["2023-08-02",15.185,15.4234,15.075,15.3684,2085500.0],["2023-08-03",15.3317,15.8727,15.2675,15.8269,2419200.0],["2023-08-04",15.8085,16.0011,15.671,15.7718,1699500.0],["2023-08-07",15.8085,15.9369,15.6985,15.9186,1524300.0],["2023-08-08",15.4234,15.6985,15.1666,15.671,1747900.0],["2023-08-09",15.5701,15.6068,15.4142,15.5243,1192000.0],["2023-08-10",15.6068,15.7168,15.3409,15.4509,1374800.0],["2023-08-11",15.3867,15.5243,15.3225,15.4876,1282400.0],["2023-08-14",15.3684,15.4234,15.13,15.2125,1759800.0],["2023-08-15",14.9833,15.0016,14.6073,14.6531,1701900.0],["2023-08-16",14.6165,14.6807,14.3872,14.4331,1526500.0],["2023-08-17",14.4881,14.5523,14.2589,14.3139,2247700.0],["2023-08-18",14.158,14.5156,14.158,14.3322,3553600.0],["2023-08-21",14.3505,14.4514,14.0755,14.2313,1315600.0],["2023-08-22",14.1947,14.2772,13.837,13.9287,1582800.0],["2023-08-23",13.9379,14.1213,13.8279,14.0846,1251300.0],["2023-08-24",13.9838,14.323,13.9838,14.103,1031900.0],["2023-08-25",14.1396,14.268,13.8187,13.9838,1225000.0],["2023-08-28",14.0204,14.2313,14.0204,14.1305,1132600.0],["2023-08-29",14.1121,14.2313,14.0204,14.1672,1074900.0],["2023-08-30",14.158,14.1947,14.0296,14.0479,1432500.0],["2023-08-31",14.0479,14.1683,14.0109,14.122,1280900.0],["2023-09-01",14.2145,14.631,14.1775,14.6125,1545800.0],["2023-09-05",14.5199,14.5477,14.2145,14.2145,1386800.0],["2023-09-06",14.196,14.233,13.7703,13.8814,1367900.0],["2023-09-07",13.8444,13.9462,13.7055,13.7981,1125300.0],["2023-09-08",13.8629,13.9924,13.6315,13.9739,1183700.0],["2023-09-11",14.0202,14.159,13.8629,13.8906,1462900.0],["2023-09-12",13.9184,14.1683,13.8536,14.0572,1294300.0],["2023-09-13",14.1312,14.196,13.8258,14.0017,1459000.0],["2023-09-14",14.1312,14.3256,14.0757,14.1312,1558100.0],["2023-09-15",14.0572,14.1497,13.9369,13.9924,5195200.0],["2023-09-18",14.0572,14.0572,13.7611,13.7796,1353400.0],["2023-09-19",13.8258,13.9184,13.65,13.7703,1283100.0],["2023-09-20",13.8536,13.9739,13.6778,13.687,1032400.0],["2023-09-21",13.6037,13.7055,13.4464,13.5112,1602200.0],["2023-09-22",13.539,13.576,13.3724,13.4464,1433000.0],["2023-09-25",13.4279,13.6685,13.3724,13.6593,1250300.0],["2023-09-26",13.539,13.687,13.3816,13.4372,1315100.0],["2023-09-27",13.5297,13.5945,13.1873,13.2613,1913600.0],["2023-09-28",13.2428,13.5112,13.2058,13.4094,1727600.0],["2023-09-29",13.5112,13.6593,13.4002,13.4557,1811700.0],["2023-10-02",13.4464,13.5019,13.1225,13.1966,1498700.0],["2023-10-03",13.0855,13.0948,12.8634,12.9189,1180800.0],["2023-10-04",12.9559,13.0763,12.7894,13.0577,1173700.0],["2023-10-05",13.0577,13.4187,12.993,13.3816,1800200.0],["2023-10-06",13.2336,13.5297,13.1133,13.3816,1302500.0],["2023-10-09",13.3261,13.4372,13.2798,13.3354,1142200.0],["2023-10-10",13.4279,13.539,13.3816,13.4742,2100100.0],["2023-10-11",13.4927,13.6408,13.2984,13.3816,1503000.0],["2023-10-12",13.4279,13.4279,13.067,13.1595,1637200.0],["2023-10-13",13.2984,13.3076,12.8912,12.9282,1344700.0],["2023-10-16",13.0763,13.2336,13.03,13.1781,2443700.0],["2023-10-17",13.0577,13.6408,12.9559,13.5205,2364800.0],["2023-10-18",13.3816,13.5112,13.2984,13.4279,2118200.0],["2023-10-19",13.3631,13.7148,13.3261,13.3446,1834700.0],["2023-10-20",13.3631,13.3631,12.8079,12.8449,2941800.0],["2023-10-23",12.7894,13.0763,12.7709,12.8356,2943500.0],["2023-10-24",12.521,13.1873,11.4383,12.484,2221700.0],["2023-10-25",12.447,12.558,12.086,12.3452,2737100.0],["2023-10-26",12.4099,12.8079,12.4007,12.6413,2007900.0],["2023-10-27",12.632,12.7894,12.4192,12.595,2962900.0],["2023-10-30",12.7246,12.7894,12.484,12.5858,1799000.0],["2023-10-31",12.595,12.7338,12.5395,12.6783,1583300.0],["2023-11-01",12.6321,12.6783,12.3359,12.5858,2983800.0],["2023-11-02",12.7246,13.067,12.6506,13.0577,4107600.0],["2023-11-03",13.4094,13.6408,13.2891,13.5205,2408300.0],["2023-11-06",13.5112,13.5482,13.2613,13.3631,1567300.0],["2023-11-07",13.2798,13.3909,13.1873,13.2984,1222400.0],["2023-11-08",13.3539,13.3539,13.03,13.104,1063600.0],["2023-11-09",13.1225,13.141,12.7061,12.7616,1548800.0],["2023-11-10",12.8449,12.993,12.6506,12.8912,1687700.0],["2023-11-13",12.8356,12.9837,12.7246,12.9467,1077600.0],["2023-11-14",13.4372,13.8629,13.3539,13.7611,2559800.0],["2023-11-15",13.6963,13.9554,13.6778,13.8906,1742000.0],["2023-11-16",13.8721,13.8814,13.6037,13.7981,1659600.0],["2023-11-17",13.8073,14.085,13.7241,13.9924,1875600.0],["2023-11-20",13.9924,13.9924,13.7888,13.9369,1368600.0],["2023-11-21",13.8906,13.8999,13.5019,13.5482,1744600.0],["2023-11-22",13.6593,13.7611,13.5112,13.5575,1168400.0],["2023-11-24",13.5852,13.6223,13.4742,13.539,720800.0],["2023-11-27",13.4557,13.4927,13.3354,13.4279,1405900.0],["2023-11-28",13.4002,13.4834,13.2521,13.4742,1299900.0],["2023-11-29",13.5945,13.8351,13.5852,13.7148,1873200.0],["2023-11-30",13.7522,13.9484,13.6681,13.911,2994400.0],["2023-12-01",13.911,14.7798,13.8549,14.7238,4345100.0],["2023-12-04",14.621,14.9387,14.4902,14.9293,3147000.0],["2023-12-05",14.8733,14.948,14.7705,14.8359,3188900.0],["2023-12-06",14.9387,15.2096,14.649,14.6677,2286900.0],["2023-12-07",14.7425,15.0321,14.6584,15.0321,1615300.0],["2023-12-08",15.0227,15.2657,14.976,15.1349,1344000.0],["2023-12-11",15.0975,15.1255,14.948,15.0414,1452100.0],["2023-12-12",15.0601,15.0601,14.8266,14.8359,1413100.0],["2023-12-13",14.8266,15.7141,14.8172,15.7141,2599000.0],["2023-12-14",16.0598,16.4802,15.9009,16.2279,3343500.0],["2023-12-15",16.2279,16.2746,15.8075,15.8823,5258900.0],["2023-12-18",15.9944,15.9944,15.7141,15.7515,1655300.0],["2023-12-19",15.8262,16.0224,15.6861,15.9477,2046500.0],["2023-12-20",15.9663,16.1158,15.5926,15.5926,3322100.0],["2023-12-21",15.7421,15.7795,15.5366,15.7328,1828700.0],["2023-12-22",15.8729,15.985,15.7701,15.8449,2146000.0],["2023-12-26",15.8823,16.1065,15.7888,16.0504,2382400.0],["2023-12-27",16.0411,16.0971,15.929,15.9757,1821400.0],["2023-12-28",15.8542,16.0411,15.8542,15.985,1155900.0],["2023-12-29",15.9477,15.9757,15.7701,15.7795,1518700.0],["2024-01-02",15.6394,16.1065,15.602,15.9009,1774300.0],["2024-01-03",15.8075,15.8075,15.3871,15.4618,2394200.0],["2024-01-04",15.4992,15.7701,15.4432,15.5926,2095800.0],["2024-01-05",15.4618,15.7982,15.4525,15.5833,1887700.0],["2024-01-08",15.5833,15.8355,15.4805,15.8355,1815700.0],["2024-01-09",15.5926,15.7515,15.5179,15.7421,2254400.0],["2024-01-10",15.6954,15.7515,15.5366,15.7047,1847200.0],["2024-01-11",15.5833,15.602,15.2563,15.4992,2389800.0],["2024-01-12",15.658,15.7141,15.2189,15.3217,1393300.0],["2024-01-16",15.1068,15.2283,15.0321,15.1068,1778200.0],["2024-01-17",14.8079,15.1909,14.7518,15.0881,1960000.0],["2024-01-18",15.1535,15.303,15.0788,15.2096,1690000.0],["2024-01-19",15.2657,15.5646,15.1349,15.5646,1569500.0],["2024-01-22",15.7048,15.8823,15.6207,15.8449,1980300.0],["2024-01-23",16.1065,16.1065,15.6207,15.6207,1864900.0],["2024-01-24",15.7234,15.9663,15.6394,15.7888,1808300.0],["2024-01-25",15.9944,16.0224,15.6393,15.9663,2189000.0],["2024-01-26",16.0878,16.1438,15.8729,16.0317,1285100.0],["2024-01-29",16.0411,16.284,15.985,16.256,1371200.0],["2024-01-30",16.1906,16.2933,16.0411,16.0411,1937400.0],["2024-01-31",15.6767,15.9663,15.3497,15.3871,2506100.0],["2024-02-01",15.4992,15.5926,14.7051,15.1349,4057200.0],["2024-02-02",14.8639,15.1816,14.8266,15.0041,2328600.0],["2024-02-05",14.8266,15.0134,14.6584,14.9013,1910700.0],["2024-02-06",14.8546,15.0881,14.7144,14.7892,1550000.0],["2024-02-07",14.7892,14.9573,14.4809,14.8079,2741400.0],["2024-02-08",14.6958,14.892,14.649,14.8452,1775400.0],["2024-02-09",14.8546,15.0881,14.7144,15.0881,1885600.0],["2024-02-12",15.0321,15.5646,15.0321,15.2657,3127700.0],["2024-02-13",14.7612,14.8452,14.3501,14.5743,3467800.0],["2024-02-14",14.7331,14.9013,14.5463,14.8639,1888200.0],["2024-02-15",15.0041,15.602,14.9667,15.5646,2616900.0],["2024-02-16",15.4712,15.5646,15.2283,15.3591,2316500.0],["2024-02-20",15.1909,15.5086,15.0881,15.3124,1775300.0],["2024-02-21",15.2003,15.275,15.0508,15.1909,2181600.0],["2024-02-22",15.3404,15.5553,15.2283,15.5366,2878300.0],["2024-02-23",15.4525,15.602,15.2937,15.3217,1539500.0],["2024-02-26",15.1816,15.3684,15.0508,15.1349,1238900.0],["2024-02-27",15.2843,15.3497,15.1722,15.2937,1385100.0],["2024-02-28",15.1629,15.3404,15.0788,15.1162,1348400.0],["2024-02-29",15.4058,15.5459,15.2003,15.3497,1548000.0],["2024-03-01",15.2003,15.3311,14.892,15.3124,1569300.0],["2024-03-04",15.3689,15.5479,15.171,15.1993,1494900.0],["2024-03-05",15.1145,15.9154,15.0674,15.8118,2566500.0],["2024-03-06",15.8118,15.9908,15.3501,15.8024,2320400.0],["2024-03-07",15.972,16.0097,15.727,15.7929,1584800.0],["2024-03-08",16.0097,16.0285,15.7835,15.8118,1407300.0],["2024-03-11",15.8212,15.9249,15.7176,15.7929,1166300.0],["2024-03-12",15.7647,15.8683,15.5102,15.5762,1266300.0],["2024-03-13",15.5385,15.7835,15.5385,15.6327,1355700.0],["2024-03-14",15.5574,15.6327,15.1522,15.2558,1649700.0],["2024-03-15",15.1993,15.5951,15.1993,15.4537,4954500.0],["2024-03-18",15.4066,15.416,15.1993,15.2464,2169800.0],["2024-03-19",15.2276,15.5197,15.2181,15.4254,1560500.0],["2024-03-20",15.2747,16.0191,15.2181,15.9154,2526700.0],["2024-03-21",16.0191,16.2547,15.9531,16.1322,1817500.0],["2024-03-22",16.2076,16.2264,15.8306,15.8495,1557700.0],["2024-03-25",15.8589,16.0379,15.8495,15.8777,1314800.0],["2024-03-26",16.0002,16.0191,15.8212,15.8966,1544100.0],["2024-03-27",15.9154,16.4243,15.8212,16.4054,1476500.0],["2024-03-28",16.396,16.4997,16.3206,16.4054,2527200.0],["2024-04-01",16.4431,16.462,15.5668,15.6893,5760500.0],["2024-04-02",15.5479,15.5856,15.2653,15.2747,8452100.0],["2024-04-03",15.2747,15.3689,15.1145,15.1145,5253300.0],["2024-04-04",15.4349,15.8306,15.4349,15.6893,5896800.0],["2024-04-05",15.5479,15.7647,15.4349,15.6327,2650600.0],["2024-04-08",15.6233,15.8683,15.5291,15.84,1411900.0],["2024-04-09",15.8966,15.9531,15.7552,15.8966,1420200.0],["2024-04-10",15.4914,15.5008,14.9166,15.0956,2556200.0],["2024-04-11",15.1804,15.2935,14.8412,15.0391,1556100.0],["2024-04-12",14.8506,15.0014,14.8035,14.8978,1400800.0],["2024-04-15",15.0014,15.171,14.6999,14.7847,1521800.0],["2024-04-16",14.6622,15.1145,14.4926,14.5868,1542800.0],["2024-04-17",14.7658,14.9166,14.6339,14.6339,1351000.0],["2024-04-18",14.6528,14.9166,14.6245,14.8695,1813100.0],["2024-04-19",14.8318,15.2652,14.8129,15.2558,2327100.0],["2024-04-22",15.2558,15.5951,15.1899,15.5102,2577000.0],["2024-04-23",15.5197,15.9249,15.1899,15.5197,2418100.0],["2024-04-24",15.482,15.6704,15.3595,15.6327,2275300.0],["2024-04-25",15.5008,15.7081,15.3029,15.6987,2389900.0],["2024-04-26",15.6893,15.8966,15.4631,15.6139,1325800.0],["2024-04-29",15.7081,15.8495,15.6516,15.7364,2397400.0],["2024-04-30",15.5574,15.7176,15.5102,15.5856,2730400.0],["2024-05-01",15.6987,16.0945,15.6045,15.8024,2600200.0],["2024-05-02",15.9154,16.1039,15.8683,16.0474,1932500.0],["2024-05-03",16.3206,16.3772,16.1416,16.1981,1665300.0],["2024-05-06",16.3583,16.4149,16.217,16.3018,1330000.0],["2024-05-07",16.33,16.4714,16.2547,16.2641,1963600.0],["2024-05-08",16.0756,16.396,15.6139,16.3866,1470300.0],["2024-05-09",16.3866,16.4808,16.1793,16.2829,3064700.0],["2024-05-10",16.3583,16.4808,16.1604,16.4431,1353600.0],["2024-05-13",16.5185,16.6127,16.3112,16.3395,1373200.0],["2024-05-14",16.5468,16.5845,16.3677,16.5468,1157800.0],["2024-05-15",16.707,16.7918,16.462,16.5656,1521700.0],["2024-05-16",16.4997,16.5939,16.4431,16.4808,976700.0],["2024-05-17",16.5562,16.7352,16.3866,16.575,1202900.0],["2024-05-20",16.5845,16.6504,16.3583,16.3583,1125200.0],["2024-05-21",16.3206,16.4997,16.2641,16.3206,1135300.0],["2024-05-22",16.2547,16.33,16.0285,16.0945,1481700.0],["2024-05-23",16.1227,16.1227,15.6987,15.7647,1176200.0],["2024-05-24",15.8777,15.9343,15.6893,15.9154,1268300.0],["2024-05-28",15.972,16.0945,15.7176,15.7929,1413800.0],["2024-05-29",15.5479,15.5668,15.3689,15.4726,1365800.0],["2024-05-30",15.6799,15.8683,15.5574,15.7929,1253100.0],["2024-05-31",15.8589,16.1133,15.8495,16.1039,1745000.0],["2024-06-03",16.2076,16.2829,15.7552,15.7929,1818700.0],["2024-06-04",15.6233,15.7835,15.5479,15.5762,1700500.0],["2024-06-05",15.7473,15.7473,15.5477,15.7093,1328700.0],["2024-06-06",15.6237,15.7188,15.4622,15.6617,1162400.0],["2024-06-07",15.4527,15.5762,15.3671,15.4907,1517600.0],["2024-06-10",15.3006,15.3766,15.1676,15.2721,1432700.0],["2024-06-11",15.1866,15.2056,15.0345,15.139,1681800.0],["2024-06-12",15.6142,15.7378,15.2626,15.3196,1866000.0],["2024-06-13",15.1676,15.2911,14.9775,15.1105,1091000.0],["2024-06-14",14.93,15.063,14.8634,14.9965,1110000.0],["2024-06-17",14.968,15.1771,14.8254,15.1676,1364400.0],["2024-06-18",15.139,15.3766,15.1105,15.3386,1612500.0],["2024-06-20",15.2341,15.4907,15.2246,15.4527,2901600.0],["2024-06-21",15.6998,15.6998,15.3576,15.6617,4178400.0],["2024-06-24",15.7758,16.0989,15.7188,15.9658,2019100.0],["2024-06-25",15.9373,15.9373,15.6237,15.6332,1311700.0],["2024-06-26",15.4907,15.7378,15.4907,15.7188,1149200.0],["2024-06-27",15.6998,15.8993,15.5762,15.8993,1054500.0],["2024-06-28",16.1369,16.3745,16.0134,16.3365,5589200.0],["2024-07-01",16.2129,16.4315,16.1844,16.251,1500300.0],["2024-07-02",16.251,16.4505,16.2129,16.4125,1111300.0],["2024-07-03",16.441,16.4505,16.1464,16.1464,911600.0],["2024-07-05",16.1844,16.1844,15.9373,15.9754,950200.0],["2024-07-08",16.1654,16.2034,15.8043,15.8423,1693400.0],["2024-07-09",15.7663,16.1464,15.6807,16.1369,1324800.0],["2024-07-10",16.1844,16.6026,16.0229,16.5931,2166300.0],["2024-07-11",16.7546,17.3248,16.7546,17.2298,2767500.0],["2024-07-12",17.3058,17.4484,17.2013,17.2583,2166900.0],["2024-07-15",17.5529,17.8951,17.4579,17.762,2714300.0],["2024-07-16",17.9141,18.5983,17.838,18.5698,4510100.0],["2024-07-17",18.3987,18.969,18.3512,18.7504,2886400.0],["2024-07-18",18.5793,18.969,18.3322,18.5603,3666900.0],["2024-07-19",18.5508,18.8169,18.3892,18.4748,2456700.0],["2024-07-22",18.3892,18.8549,18.2372,18.7789,4391200.0],["2024-07-23",18.5413,19.216,18.3132,19.1875,5158600.0],["2024-07-24",19.2065,19.3681,18.8644,18.8739,3420000.0],["2024-07-25",18.8929,19.3491,18.8074,18.9404,4378600.0],["2024-07-26",19.007,19.2921,18.9404,19.216,2663800.0],["2024-07-29",19.2541,19.2921,18.9595,18.969,2677000.0],["2024-07-30",19.0545,19.2255,18.9119,19.159,2428800.0],["2024-07-31",19.159,19.4156,18.4273,19.026,3562700.0],["2024-08-01",19.007,19.083,18.0756,18.2467,2800700.0],["2024-08-02",17.5624,17.8761,17.3153,17.6195,3099500.0],["2024-08-05",16.9447,17.2108,16.5361,17.0397,3126100.0],["2024-08-06",17.0207,17.2488,16.7831,16.9257,2393200.0],["2024-08-07",17.2203,17.3439,16.8022,16.8212,2002100.0],["2024-08-08",17.0588,17.1633,16.9447,17.1253,1493500.0],["2024-08-09",17.0778,17.1538,16.9352,17.0588,1193100.0],["2024-08-12",17.2203,17.4199,16.8592,16.9162,1812300.0],["2024-08-13",17.1063,17.1253,16.7832,17.0778,1355000.0],["2024-08-14",17.1538,17.1633,16.8687,17.0112,1126800.0],["2024-08-15",17.3439,17.686,17.2203,17.5244,1500800.0],["2024-08-16",17.4484,17.819,17.4484,17.6955,2026300.0],["2024-08-19",17.705,17.9521,17.629,17.9236,978600.0],["2024-08-20",17.8856,17.9141,17.61,17.6385,892200.0],["2024-08-21",17.743,17.8095,17.5054,17.724,878200.0],["2024-08-22",17.6765,17.8475,17.629,17.7525,1294500.0],["2024-08-23",17.9141,18.7884,17.857,18.6078,2430800.0],["2024-08-26",18.8074,18.8074,18.4368,18.4748,1515900.0],["2024-08-27",18.4177,18.5128,18.2657,18.4273,1045300.0],["2024-08-28",18.3322,18.6648,18.1992,18.5983,1099800.0],["2024-08-29",18.7504,18.8074,18.4653,18.6648,1121200.0],["2024-08-30",18.7124,18.8929,18.5983,18.8644,1563500.0],["2024-09-03",18.6363,18.8834,18.5128,18.5698,1432500.0],["2024-09-04",18.5033,18.6933,18.2942,18.3607,1038000.0],["2024-09-05",18.4373,18.5139,18.0544,18.1597,1379300.0],["2024-09-06",18.1884,18.2937,17.6332,17.7385,1751200.0],["2024-09-09",17.7959,17.9204,17.6619,17.8055,1957500.0],["2024-09-10",17.8725,17.9012,17.4034,17.7576,1086800.0],["2024-09-11",17.547,17.547,17.0875,17.4705,1509000.0],["2024-09-12",17.5949,17.6523,17.3364,17.4417,1041100.0],["2024-09-13",17.7002,17.9587,17.6428,17.9587,1641900.0],["2024-09-16",18.064,18.2459,17.8151,18.064,1584900.0],["2024-09-17",18.265,18.4756,18.0544,18.1118,1508000.0],["2024-09-18",18.1597,18.8202,17.9874,18.2363,2253700.0],["2024-09-19",18.6288,18.7436,18.3033,18.6288,1626200.0],["2024-09-20",18.5713,18.6001,18.198,18.2267,5315700.0],["2024-09-23",18.3416,18.3607,18.0353,18.1597,1748000.0],["2024-09-24",18.1884,18.3224,17.7959,17.8342,1537400.0],["2024-09-25",17.8247,17.8342,17.547,17.6811,2227700.0],["2024-09-26",17.9874,17.9874,17.7289,17.7481,1526100.0],["2024-09-27",17.9012,17.9682,17.6428,17.6715,1142800.0],["2024-09-30",17.6619,18.0448,17.5662,17.8629,1551900.0],["2024-10-01",17.7959,17.7959,17.1737,17.2886,1874600.0],["2024-10-02",17.2503,17.4705,17.145,17.1737,1774200.0],["2024-10-03",17.1163,17.2981,16.9918,17.2216,1118800.0],["2024-10-04",17.5566,17.614,17.3652,17.5087,1454000.0],["2024-10-07",17.4513,17.4609,17.2407,17.3556,1227000.0],["2024-10-08",17.3747,17.4417,17.2311,17.3077,1178700.0],["2024-10-09",17.3077,17.6428,17.2407,17.5087,1162200.0],["2024-10-10",17.2886,17.4992,17.2216,17.4417,1292500.0],["2024-10-11",17.5662,18.0257,17.5662,17.9395,1402500.0],["2024-10-14",17.9395,18.1501,17.7768,18.064,1009500.0],["2024-10-15",18.1501,18.7149,18.0161,18.3129,1985900.0],["2024-10-16",18.4756,18.7915,18.3607,18.7436,2556400.0],["2024-10-17",18.7149,18.9064,18.6479,18.8394,1708200.0],["2024-10-18",18.8394,18.8489,18.4565,18.6862,2824300.0],["2024-10-21",18.6862,18.7819,18.0257,18.064,4181100.0],["2024-10-22",17.9012,18.2937,17.7098,18.064,2191400.0],["2024-10-23",17.8438,18.1693,17.8438,18.1023,2698600.0],["2024-10-24",18.198,18.2076,17.8725,18.1501,1724700.0],["2024-10-25",18.2267,18.3512,17.7864,17.9108,1455900.0],["2024-10-28",18.1023,18.5522,18.0353,18.4852,2228400.0],["2024-10-29",18.3607,18.4756,18.2746,18.3033,1452100.0],["2024-10-30",18.2746,18.7915,18.265,18.4852,1621200.0],["2024-10-31",18.5426,18.6192,18.4182,18.4373,2361200.0],["2024-11-01",18.5235,18.8011,18.2746,18.3033,2530300.0],["2024-11-04",18.2746,18.3416,17.9299,18.0927,1657800.0],["2024-11-05",18.1118,18.3799,18.0831,18.3416,1815100.0],["2024-11-06",19.5478,21.2517,19.4425,21.2039,8908100.0],["2024-11-07",21.022,21.0316,20.5529,20.5912,4064200.0],["2024-11-08",20.7444,21.0603,20.4668,20.9167,2461900.0],["2024-11-11",21.2709,21.7017,21.1847,21.4528,2274300.0],["2024-11-12",21.4145,21.6346,21.156,21.424,1815900.0],["2024-11-13",21.5676,21.7782,21.2134,21.2422,1758000.0],["2024-11-14",21.3475,21.4432,20.7731,20.8688,2854300.0],["2024-11-15",21.0698,21.0698,20.1604,20.3232,4157200.0],["2024-11-18",20.3423,20.4859,20.2466,20.3136,2223800.0],["2024-11-19",19.8541,20.1987,19.8541,20.0743,2007400.0],["2024-11-20",19.9977,20.0934,19.7871,20.036,1645900.0],["2024-11-21",20.1221,20.4763,20.1221,20.2562,1828300.0],["2024-11-22",20.2753,20.7731,20.2466,20.7252,2337500.0],["2024-11-25",21.3666,22.7451,21.2613,21.9601,12773400.0],["2024-11-26",22.3813,22.6015,22.1037,22.1516,6392700.0],["2024-11-27",22.3047,22.3909,22.0654,22.1516,3659700.0],["2024-11-29",22.3718,22.3718,22.0558,22.1707,1713500.0],["2024-12-02",22.2377,22.2569,21.7782,22.008,3155500.0],["2024-12-03",22.008,22.2377,21.807,22.075,2200000.0],["2024-12-04",22.0558,22.2665,21.874,22.2377,2147100.0],["2024-12-05",22.3052,22.5748,22.18,22.2666,2251600.0],["2024-12-06",22.4785,22.4785,21.9488,22.2281,1906400.0],["2024-12-09",22.2955,22.4111,21.9584,22.0644,2195000.0],["2024-12-10",22.1125,22.3244,21.8332,22.0066,2689600.0],["2024-12-11",22.3148,22.4592,22.1029,22.2377,2903200.0],["2024-12-12",22.1896,22.257,21.8525,21.8621,1350500.0],["2024-12-13",21.814,21.9103,21.525,21.6984,1479700.0],["2024-12-16",21.708,21.8621,21.4673,21.814,1897500.0],["2024-12-17",21.8429,21.997,21.3902,21.525,2337500.0],["2024-12-18",21.631,21.8332,20.2345,20.3982,3027400.0],["2024-12-19",20.7353,21.9777,20.1767,20.2827,3029600.0],["2024-12-20",20.1189,20.7835,20.0708,20.7064,8198400.0],["2024-12-23",20.5909,20.8798,20.5042,20.8605,1809500.0],["2024-12-24",20.8316,21.1206,20.7064,21.1109,914300.0],["2024-12-26",20.8701,21.2265,20.7835,21.188,1452200.0],["2024-12-27",21.0242,21.2554,20.7449,20.9665,1611600.0],["2024-12-30",20.9665,21.0146,20.6583,20.9087,1341600.0],["2024-12-31",20.9087,21.2361,20.8027,20.9087,1944300.0],["2025-01-02",21.0339,21.0724,20.2249,20.3886,4454700.0],["2025-01-03",20.5138,20.7353,20.0997,20.6775,2043900.0],["2025-01-06",20.7161,21.0339,20.4753,20.4753,2665700.0],["2025-01-07",20.562,20.6872,20.1093,20.2634,3261200.0],["2025-01-08",20.0804,20.5716,20.0226,20.4657,5202200.0],["2025-01-10",19.9841,20.2056,19.6567,19.8685,3130200.0],["2025-01-13",19.8107,20.3308,19.7433,20.2923,3607300.0],["2025-01-14",20.5042,21.0628,20.4368,21.0242,2909500.0],["2025-01-15",21.7658,21.9584,21.4865,21.9199,4352800.0],["2025-01-16",21.891,22.0066,21.631,21.8621,5136000.0],["2025-01-17",22.1414,22.2474,21.8525,22.0836,6089800.0],["2025-01-21",22.4881,23.2779,22.1414,22.7867,4848500.0],["2025-01-22",22.7193,22.7385,22.2185,22.5748,3663800.0],["2025-01-23",22.5844,22.6904,21.9681,22.0259,4774600.0],["2025-01-24",21.9007,22.4207,21.8429,22.2185,2260500.0],["2025-01-27",22.334,22.7963,22.2185,22.5941,2758500.0],["2025-01-28",22.5556,22.8348,22.517,22.7096,2441900.0],["2025-01-29",22.6037,22.9889,22.5363,22.6326,2667500.0],["2025-01-30",22.9601,23.1527,22.7096,22.9119,3434700.0],["2025-01-31",22.9601,23.1912,22.8445,22.9697,3338600.0],["2025-02-03",22.5363,22.8348,22.1896,22.6711,3055100.0],["2025-02-04",22.623,23.0756,22.4689,22.9697,3868400.0],["2025-02-05",23.066,23.2682,22.9215,23.2586,2246500.0],["2025-02-06",23.3453,23.5861,23.1623,23.5475,2005100.0],["2025-02-07",23.509,23.5668,22.9889,23.4127,3726200.0],["2025-02-10",23.4127,23.4898,22.9023,22.9793,2329800.0],["2025-02-11",22.8637,23.2779,22.806,23.249,1397800.0],["2025-02-12",23.066,23.1623,22.7963,22.9312,5628700.0],["2025-02-13",22.9697,22.9986,22.7096,22.9793,2510300.0],["2025-02-14",23.1045,23.3453,22.9215,23.0082,2131300.0],["2025-02-18",23.0467,23.5668,23.0082,23.3164,3059400.0],["2025-02-19",23.0467,23.4801,22.9889,23.4031,1954500.0],["2025-02-20",23.5668,23.5668,22.8541,23.0853,2155500.0],["2025-02-21",23.2586,23.2971,22.5652,22.5941,2749200.0],["2025-02-24",22.7771,22.7771,22.3244,22.4111,2424400.0],["2025-02-25",22.5748,22.7193,22.1607,22.44,2525900.0],["2025-02-26",22.4207,22.7771,22.3437,22.5363,2292800.0],["2025-02-27",22.5267,22.8349,22.4304,22.517,2121200.0],["2025-02-28",22.5556,22.9793,22.5556,22.8734,2433500.0],["2025-03-03",22.9215,23.1719,22.44,22.6519,1964500.0],["2025-03-04",22.4496,22.4689,21.2457,21.5539,2514300.0],["2025-03-05",21.5636,21.7575,21.1178,21.4667,2276000.0],["2025-03-06",21.2729,21.3116,20.8465,20.9724,2043600.0],["2025-03-07",20.9046,21.1081,20.4103,20.924,2568400.0],["2025-03-10",20.6914,20.6914,19.3346,19.4896,4802600.0],["2025-03-11",19.5672,19.8579,19.102,19.509,3587300.0],["2025-03-12",19.7901,20.1099,19.5284,19.9839,2525400.0],["2025-03-13",20.0614,20.1293,19.509,19.5769,2303500.0],["2025-03-14",19.7901,20.3619,19.7804,20.3134,2908700.0],["2025-03-17",20.3328,20.6236,20.3134,20.4685,2786300.0],["2025-03-18",20.3231,20.6332,20.294,20.546,2283900.0],["2025-03-19",20.6429,21.1954,20.6042,20.9337,2945700.0],["2025-03-20",20.7108,21.1178,20.6817,20.7108,1796700.0],["2025-03-21",20.5169,20.7495,20.3716,20.546,7574900.0],["2025-03-24",20.8949,21.0209,20.6623,20.8465,1997600.0],["2025-03-25",20.8658,20.9918,20.7689,20.8077,2332000.0],["2025-03-26",20.8755,21.205,20.7883,20.9337,1779300.0],["2025-03-27",20.9821,21.0597,20.7205,20.798,1765500.0],["2025-03-28",20.7011,20.8562,20.1777,20.3813,1414000.0],["2025-03-31",20.1681,20.6429,20.0614,20.5363,2176000.0],["2025-04-01",20.3619,20.4782,19.9451,20.3716,1933500.0],["2025-04-02",20.0421,20.7398,19.9258,20.6914,2274300.0],["2025-04-03",19.8095,19.8095,18.1425,18.2007,4251900.0],["2025-04-04",17.435,17.4835,16.3108,17.4157,5161700.0],["2025-04-07",16.6791,18.5011,16.4465,17.5804,3624900.0],["2025-04-08",18.1619,18.6659,17.0377,17.3963,3591000.0],["2025-04-09",17.0765,19.3443,16.7857,19.0923,6215600.0],["2025-04-10",18.5786,18.7046,17.1346,17.7452,4338200.0],["2025-04-11",17.5901,18.2588,17.3381,18.1038,3270000.0],["2025-04-14",18.4623,18.5496,17.813,18.4333,2680900.0],["2025-04-15",18.4914,19.1311,18.4817,18.8791,2418300.0],["2025-04-16",18.7337,18.9372,18.472,18.8597,3084500.0],["2025-04-17",18.8597,19.228,18.85,18.9857,4943700.0],["2025-04-21",18.8597,18.8597,18.3945,18.6077,5074800.0],["2025-04-22",18.6465,19.3637,18.2491,19.3152,5302100.0],["2025-04-23",19.8676,20.4588,19.3927,19.9258,3785800.0],["2025-04-24",19.9742,20.4103,19.7901,20.2843,3228600.0],["2025-04-25",20.2165,20.4297,20.0905,20.1971,2535700.0],["2025-04-28",20.294,20.4976,19.9355,20.1099,3134100.0],["2025-04-29",20.013,20.4588,19.6641,20.3425,3718300.0],["2025-04-30",19.9161,20.139,19.6932,19.9548,3121600.0],["2025-05-01",19.9742,20.3037,19.7804,20.0324,3744900.0],["2025-05-02",20.3425,20.7786,20.2068,20.5848,3319100.0],["2025-05-05",20.3813,20.8755,20.2262,20.5363,1728900.0],["2025-05-06",20.3522,20.5945,20.1487,20.4491,2123600.0],["2025-05-07",20.5266,20.8368,20.42,20.5848,2646000.0],["2025-05-08",20.7399,21.0887,20.6623,20.8949,1805800.0],["2025-05-09",20.924,21.0015,20.6429,20.7399,1600100.0],["2025-05-12",21.6509,21.8738,21.302,21.4473,4717800.0],["2025-05-13",21.6799,21.8835,21.4473,21.7575,2652600.0],["2025-05-14",21.7187,21.9997,21.6702,21.8738,2450300.0],["2025-05-15",21.7768,21.9319,21.6024,21.6315,2015300.0],["2025-05-16",21.5442,21.5927,21.302,21.4473,4725300.0],["2025-05-19",21.1954,21.4086,21.1081,21.2535,2231100.0],["2025-05-20",21.0887,21.1857,20.8852,20.9337,1971000.0],["2025-05-21",20.7011,20.8077,20.013,20.0324,2688100.0],["2025-05-22",19.9645,20.1874,19.9064,20.1099,13767200.0],["2025-05-23",19.6544,20.139,19.5478,19.9742,13105700.0],["2025-05-27",20.2359,20.9337,20.0033,20.8271,4402100.0],["2025-05-28",20.7495,20.9531,20.3425,20.4103,2482500.0],["2025-05-29",20.546,20.6623,20.1681,20.4394,1875900.0],["2025-05-30",20.4006,20.42,20.0421,20.2165,2262700.0],["2025-06-02",20.1971,20.2553,19.8482,20.1002,2295800.0],["2025-06-03",20.0033,20.5363,19.9161,20.4879,2562500.0],["2025-06-04",20.3716,20.5751,20.0905,20.139,2391300.0],["2025-06-05",20.178,20.2561,19.8267,20.0219,2283500.0],["2025-06-06",20.4317,20.7537,20.3439,20.7342,2292200.0],["2025-06-09",20.8513,21.1342,20.4219,20.822,2877200.0],["2025-06-10",20.8317,21.1635,20.7439,21.0464,2094400.0],["2025-06-11",21.1342,21.1928,20.5195,20.6561,2489400.0],["2025-06-12",20.4902,20.539,20.2463,20.4512,2133200.0],["2025-06-13",20.1097,20.3634,19.8267,19.9243,2588900.0],["2025-06-16",20.2658,20.3634,19.9829,20.139,2606500.0],["2025-06-17",19.9633,20.1487,19.778,19.8267,2107200.0],["2025-06-18",19.7584,20.2268,19.6999,19.9633,2361700.0],["2025-06-20",20.0219,20.2268,19.9536,20.0219,4641500.0],["2025-06-23",19.9926,20.539,19.817,20.5293,2125000.0],["2025-06-24",20.7732,21.0171,20.6073,20.6464,4170100.0],["2025-06-25",20.6073,20.7244,20.4902,20.539,2620000.0],["2025-06-26",20.6756,20.9488,20.6171,20.9098,3804000.0],["2025-06-27",20.9683,21.1732,20.7342,20.8513,9049000.0],["2025-06-30",20.9391,21.1049,20.8122,20.822,2284800.0],["2025-07-01",20.7342,21.905,20.6464,21.6221,2780800.0],["2025-07-02",21.6123,21.9831,21.5147,21.9538,2980300.0],["2025-07-03",22.0319,22.4319,21.9538,22.2075,1718400.0],["2025-07-07",22.0807,22.4417,21.8953,22.0319,2476500.0],["2025-07-08",22.1685,22.4027,22.0612,22.3539,2819400.0],["2025-07-09",22.549,22.7247,22.4027,22.6466,4160900.0],["2025-07-10",22.6076,23.0369,22.4319,22.9003,4400400.0],["2025-07-11",22.6856,22.7442,22.4319,22.5978,2653700.0],["2025-07-14",22.5197,22.793,22.4612,22.7539,2838600.0],["2025-07-15",22.6954,22.8515,21.8758,21.8855,2980300.0],["2025-07-16",22.2075,22.2856,21.6806,22.2173,3099000.0],["2025-07-17",22.149,22.549,21.9929,22.3636,3277600.0],["2025-07-18",22.5393,22.5393,22.188,22.3246,5354400.0],["2025-07-21",22.3441,22.6368,22.0904,22.1002,2848300.0],["2025-07-22",22.0709,22.0709,21.5343,21.7684,5349000.0],["2025-07-23",21.9441,22.0319,21.4757,21.505,4496100.0],["2025-07-24",21.4464,21.4464,20.9586,20.9976,6089700.0],["2025-07-25",20.9781,21.183,20.6464,21.1245,3506200.0],["2025-07-28",21.1635,21.222,20.9976,21.0659,2743200.0],["2025-07-29",21.2903,21.3489,20.8513,20.9196,3076900.0],["2025-07-30",20.9586,21.0952,20.5878,20.7244,3204400.0],["2025-07-31",20.5195,20.7244,20.461,20.5976,3765200.0],["2025-08-01",20.2073,20.4512,19.6804,19.9048,3055900.0],["2025-08-04",19.9926,20.2951,19.8267,20.2658,2469800.0],["2025-08-05",20.2853,20.461,19.8755,20.3829,2823000.0],["2025-08-06",20.3732,20.4902,20.178,20.217,2437800.0],["2025-08-07",20.2951,20.3829,19.9048,19.9731,1774500.0],["2025-08-08",20.0804,20.3634,19.9146,20.2366,2534300.0],["2025-08-11",20.3049,20.3829,19.9829,20.0707,1894100.0],["2025-08-12",20.3048,20.9683,20.2561,20.9196,2909800.0],["2025-08-13",21.0757,21.3196,20.9098,21.2903,2710100.0],["2025-08-14",20.9586,21.1928,20.8708,21.0757,1984000.0],["2025-08-15",21.1342,21.144,20.7927,20.8025,2296000.0],["2025-08-18",20.7537,21.0366,20.7049,21.0269,1784500.0],["2025-08-19",20.9879,21.3098,20.9879,21.0171,2521000.0],["2025-08-20",21.0659,21.1928,20.9196,21.1342,2093200.0],["2025-08-21",21.0269,21.2806,20.9196,20.9391,2683400.0],["2025-08-22",21.0854,22.2075,21.0757,22.1685,3618700.0],["2025-08-25",22.0221,22.2173,21.9636,22.0124,3090000.0],["2025-08-26",22.0124,22.3539,21.9538,22.2075,3869100.0],["2025-08-27",22.0807,22.588,21.9929,22.4612,2640300.0],["2025-08-28",22.549,22.549,22.188,22.2173,2659300.0],["2025-08-29",22.2368,22.5588,22.2368,22.3344,2642200.0],["2025-09-02",22.0124,22.1392,21.7489,22.1099,3092400.0],["2025-09-03",22.0124,22.3734,21.9148,22.2173,2673500.0],["2025-09-04",22.3636,22.6076,22.1587,22.6076,1965900.0],["2025-09-05",22.7352,22.8922,22.2444,22.4014,2250000.0],["2025-09-08",22.5192,22.5388,22.1167,22.4505,2321600.0],["2025-09-09",22.4014,22.5192,21.8517,21.891,2337100.0],["2025-09-10",21.8811,22.2738,21.8124,22.0775,3110400.0],["2025-09-11",22.1167,22.264,21.8124,21.9891,3652300.0],["2025-09-12",21.9695,22.6272,21.8321,22.2444,4396400.0],["2025-09-15",22.2836,22.6272,21.5572,21.6455,3474500.0],["2025-09-16",21.6259,21.6259,21.2038,21.3903,2396800.0],["2025-09-17",21.4492,22.156,21.4198,21.5768,3236100.0],["2025-09-18",21.6455,22.1953,21.6455,22.1462,3650400.0],["2025-09-19",22.1266,22.1266,21.7044,21.7241,13684500.0],["2025-09-22",21.567,21.7339,21.3216,21.4787,3138600.0],["2025-09-23",21.567,22.2051,21.5277,21.8419,4716400.0],["2025-09-24",21.8419,21.9695,21.4688,21.6455,2652300.0],["2025-09-25",21.4296,21.5965,21.2921,21.459,3689400.0],["2025-09-26",21.5965,21.8419,21.4787,21.7339,3957700.0],["2025-09-29",21.783,21.783,21.4492,21.6161,5402500.0],["2025-09-30",21.6455,21.7732,21.2332,21.5474,9796200.0],["2025-10-01",21.4296,21.6063,21.1743,21.4001,7187000.0],["2025-10-02",21.3314,21.4983,21.1154,21.302,3198800.0],["2025-10-03",21.4099,21.9302,21.351,21.7732,5941300.0],["2025-10-06",21.9499,22.3621,21.675,22.156,3685300.0],["2025-10-07",22.2542,22.3032,21.7437,21.8222,4927700.0],["2025-10-08",21.8321,21.891,21.459,21.4885,6947500.0],["2025-10-09",21.4688,21.5572,21.2725,21.351,6108000.0],["2025-10-10",21.4394,21.6063,20.2221,20.232,6493100.0],["2025-10-13",20.5854,21.0369,20.3694,20.8602,9984900.0],["2025-10-14",20.6442,21.5376,20.5853,21.3118,9601200.0],["2025-10-15",21.6554,21.6554,20.8308,20.9191,6659700.0],["2025-10-16",20.8111,20.8308,19.0343,19.2405,7465700.0],["2025-10-17",19.5055,19.5841,19.211,19.4859,7134200.0],["2025-10-20",19.5644,20.3596,19.535,20.2712,5557400.0],["2025-10-21",20.2516,20.497,20.016,20.3007,3618100.0],["2025-10-22",21.3118,21.3118,20.1043,20.4283,5200200.0],["2025-10-23",20.4283,20.5952,20.0945,20.2418,3965100.0],["2025-10-24",20.4479,20.8111,20.3399,20.6639,4266100.0],["2025-10-27",20.7424,20.8111,20.3498,20.4087,3778400.0],["2025-10-28",20.3988,20.4283,19.8884,20.0062,5086100.0],["2025-10-29",19.8098,20.2614,19.6331,19.7215,5806300.0],["2025-10-30",19.7215,20.2614,19.7215,19.8295,3845900.0],["2025-10-31",19.6724,20.1043,19.535,20.0553,3640500.0],["2025-11-03",19.9964,20.124,19.692,20.1142,2543200.0],["2025-11-04",19.9767,20.2025,19.7902,20.0749,2862800.0],["2025-11-05",20.0847,20.497,19.9473,20.3007,2272400.0],["2025-11-06",20.2909,20.4774,20.0553,20.2123,2291700.0],["2025-11-07",20.1731,20.6148,20.0258,20.605,2892100.0],["2025-11-10",20.6541,20.8209,20.4479,20.6443,2193400.0],["2025-11-11",20.6933,20.7915,20.497,20.605,1851400.0],["2025-11-12",20.605,20.9976,20.4479,20.605,4297300.0],["2025-11-13",20.4774,20.8013,20.3007,20.4087,1972600.0],["2025-11-14",20.0553,20.4185,20.016,20.3792,2181500.0],["2025-11-17",20.3203,20.4185,19.2503,19.4172,2734500.0],["2025-11-18",19.3583,19.908,19.2405,19.5939,2770800.0],["2025-11-19",19.6528,19.9865,19.6331,19.9375,2588300.0],["2025-11-20",20.1632,20.4676,19.7019,19.8786,2981800.0],["2025-11-21",19.9473,20.9387,19.9276,20.713,3784700.0],["2025-11-24",20.713,20.9682,20.5755,20.87,2492900.0],["2025-11-25",21.0075,21.6554,21.0075,21.4885,2888900.0],["2025-11-26",21.4394,21.5376,21.3609,21.4001,2053100.0],["2025-11-28",21.4688,21.4688,21.302,21.3314,1100600.0],["2025-12-01",21.1154,21.5768,21.1154,21.4885,2086400.0],["2025-12-02",21.6259,21.675,21.1547,21.1842,2352000.0],["2025-12-03",21.1842,21.8026,21.1743,21.7339,4277500.0],["2025-12-04",21.6455,22.0088,21.6161,21.9989,2600900.0],["2025-12-05",21.8804,22.1175,21.8606,22.0286,3316800.0],["2025-12-08",22.1076,22.3546,21.9891,22.157,2709300.0],["2025-12-09",22.1669,22.4731,21.91,21.9298,3090700.0],["2025-12-10",21.9397,23.0559,21.9397,22.9769,3746300.0],["2025-12-11",22.8979,23.2634,22.888,23.0362,3056000.0],["2025-12-12",23.0954,23.1251,22.5818,22.6707,2766700.0],["2025-12-15",22.7892,22.9769,22.6707,22.7102,2964300.0],["2025-12-16",22.7299,22.7596,22.4237,22.6114,2508800.0],["2025-12-17",22.6311,23.0065,22.6213,22.7102,2705200.0],["2025-12-18",22.9868,23.0263,22.6707,22.809,2734600.0],["2025-12-19",22.809,23.1646,22.809,23.0658,5801400.0],["2025-12-22",23.0757,23.3029,22.967,22.9966,2864100.0],["2025-12-23",22.8979,23.0164,22.6707,22.7596,2112500.0],["2025-12-24",22.8287,22.9473,22.7201,22.7793,800900.0],["2025-12-26",22.8188,22.8386,22.5916,22.7003,1908700.0],["2025-12-29",22.7201,22.7991,22.483,22.5126,3083400.0],["2025-12-30",22.5324,22.5324,22.2755,22.3348,1986600.0],["2025-12-31",22.3447,22.4632,22.0088,22.0385,2071200.0],["2026-01-02",22.0384,22.3941,21.7619,22.2755,2637400.0],["2026-01-05",22.1767,23.0065,22.0878,22.6213,2342000.0],["2026-01-06",22.483,23.0065,22.4237,22.9571,2687100.0],["2026-01-07",22.9571,23.046,22.5818,22.7596,2133200.0],["2026-01-08",22.6213,23.4609,22.6213,23.0757,2791400.0],["2026-01-09",23.0362,23.3226,22.8781,22.9868,2727700.0],["2026-01-12",22.7201,22.7892,22.236,22.4929,2384100.0],["2026-01-13",22.5521,22.7793,22.2558,22.3052,2104900.0],["2026-01-14",22.2261,22.7102,22.157,22.5719,2084200.0],["2026-01-15",22.5521,23.1646,22.5521,23.0065,2551200.0],["2026-01-16",22.9374,23.214,22.9275,22.9769,5473800.0],["2026-01-20",22.7201,23.0263,22.5916,22.6213,2338700.0],["2026-01-21",22.8485,23.8857,22.8188,23.7276,4332200.0],["2026-01-22",24.2413,24.4784,23.9252,23.945,3936500.0],["2026-01-23",23.7573,23.9252,23.2337,23.2535,2894100.0],["2026-01-26",23.2732,23.5795,23.0855,23.4017,2078800.0],["2026-01-27",23.4214,23.6387,23.3029,23.5893,2214600.0],["2026-01-28",23.5696,23.9054,23.451,23.4807,3906200.0],["2026-01-29",23.6486,24.1228,23.5399,24.103,2893700.0],["2026-01-30",23.9252,24.2314,23.7178,24.1326,4355700.0],["2026-02-02",24.024,24.755,23.9845,24.6068,3260900.0],["2026-02-03",24.6661,25.1402,24.3895,25.0908,3191400.0],["2026-02-04",25.239,25.6243,25.1304,25.3477,3412400.0],["2026-02-05",25.2983,25.4563,24.834,25.2489,3543900.0],["2026-02-06",25.5551,25.8515,25.3971,25.565,3850400.0],["2026-02-09",25.5057,25.7231,25.3378,25.3576,2871000.0],["2026-02-10",25.3477,25.6243,25.1402,25.2193,2992600.0],["2026-02-11",25.4563,25.6638,24.5179,24.6167,3602400.0],["2026-02-12",24.8439,24.9822,23.7474,24.0734,2887800.0],["2026-02-13",24.0339,24.5475,23.8165,24.4685,2255700.0],["2026-02-17",24.6068,24.913,24.3598,24.5772,2539600.0],["2026-02-18",24.5772,25.0908,24.5673,24.6068,2153100.0],["2026-02-19",24.755,24.755,24.3302,24.587,2453600.0],["2026-02-20",24.5772,24.9032,24.3796,24.8933,2958800.0],["2026-02-23",24.7056,24.9921,23.4708,23.8363,4027900.0],["2026-02-24",23.8363,23.9548,23.3621,23.6881,2336700.0],["2026-02-25",23.8956,24.2216,23.7276,24.1129,2016900.0],["2026-02-26",24.1919,24.5673,23.7968,24.3302,4505200.0],["2026-02-27",23.7968,24.0042,22.6213,22.8188,5447100.0],["2026-03-02",22.4731,23.372,22.236,23.2634,3057600.0],["2026-03-03",22.6213,23.3127,22.4632,23.1843,3232700.0],["2026-03-04",23.2831,23.4115,23.0559,23.2535,3059500.0],["2026-03-05",22.9006,23.0895,22.4533,22.7615,4550200.0],["2026-03-06",22.0359,22.2645,21.6085,22.175,2940500.0],["2026-03-09",21.8769,22.4037,21.2805,22.2546,3469300.0],["2026-03-10",22.1055,22.6422,21.9564,21.9862,4105200.0],["2026-03-11",21.8272,21.9862,21.4693,21.7476,3030500.0],["2026-03-12",21.2109,21.5687,21.1016,21.4793,3715500.0],["2026-03-13",21.6184,21.8073,21.3302,21.3799,3105300.0],["2026-03-16",21.7079,21.8868,21.3401,21.3799,3085500.0],["2026-03-17",21.6681,21.7377,21.1612,21.3103,3688700.0],["2026-03-18",21.1712,21.2805,20.9525,21.032,3739100.0],["2026-03-19",20.8431,21.3004,20.6742,21.0916,3858700.0],["2026-03-20",21.0718,21.2209,20.8431,21.1115,5580000.0],["2026-03-23",21.7576,21.9961,21.3699,21.4196,3253800.0],["2026-03-24",21.1612,21.8073,21.1215,21.5886,3211500.0],["2026-03-25",21.8371,21.9763,21.4395,21.6383,2859900.0],["2026-03-26",21.4693,21.6681,21.3799,21.5986,2677500.0],["2026-03-27",21.5389,21.5787,21.2308,21.3004,3091200.0],["2026-03-30",21.4892,21.519,21.2308,21.3501,3274800.0],["2026-03-31",21.7675,22.0756,21.519,21.9663,3652400.0],["2026-04-01",22.2247,22.4434,21.3998,22.1949,2508400.0],["2026-04-02",21.8073,22.1651,21.6184,22.0657,2563200.0],["2026-04-06",22.0856,22.3639,21.9961,22.2943,1776700.0],["2026-04-07",22.2844,22.4533,22.1651,22.3738,2454600.0],["2026-04-08",23.0597,23.3976,22.9702,23.1094,3703100.0],["2026-04-09",22.9205,23.666,22.9205,23.497,2572000.0],["2026-04-10",23.4473,23.4473,23.1988,23.3479,3900900.0],["2026-04-13",23.2982,23.5467,23.1193,23.4672,3091900.0],["2026-04-14",23.3777,23.5467,23.2386,23.2982,3713700.0],["2026-04-15",23.2584,23.3976,23.1292,23.2187,2038900.0],["2026-04-16",23.1988,23.3181,23.0895,23.1491,1964200.0],["2026-04-17",23.5268,24.153,23.4175,23.8151,5283300.0],["2026-04-20",23.6461,24.1629,23.4771,24.1033,2407300.0],["2026-04-21",24.1033,24.2723,23.5566,23.6262,2576100.0],["2026-04-22",23.7256,24.0834,23.1292,23.8747,6990700.0],["2026-04-23",24.0834,24.0834,23.5069,23.8449,3262400.0],["2026-04-24",23.825,23.8846,23.1491,23.2187,3423600.0],["2026-04-27",23.1789,23.7554,23.1789,23.6063,3162100.0],["2026-04-28",23.8548,23.994,23.6759,23.8349,3261000.0],["2026-04-29",23.6958,23.9045,23.328,23.4075,2653900.0],["2026-04-30",23.2883,23.9642,23.1889,23.825,3140800.0],["2026-05-01",23.8548,24.0536,23.5964,23.9244,2711800.0],["2026-05-04",23.6362,23.8648,23.497,23.6362,3365600.0],["2026-05-05",23.7157,24.1033,23.6759,24.0039,1778200.0],["2026-05-06",24.3021,24.5009,24.2822,24.4214,3702600.0],["2026-05-07",24.4512,24.5705,23.9443,24.0337,1861400.0],["2026-05-08",24.2425,24.2425,24.0039,24.153,2174700.0],["2026-05-11",24.2425,24.4512,23.8846,24.0139,4251600.0],["2026-05-12",24.0536,24.1232,23.5268,24.0039,3316300.0],["2026-05-13",23.8747,24.1033,23.2684,23.2982,2880100.0],["2026-05-14",23.5467,23.9145,23.3877,23.4473,2356800.0],["2026-05-15",23.4771,23.4871,23.0,23.1491,3514700.0],["2026-05-18",23.2386,23.5368,23.1988,23.328,2099200.0],["2026-05-19",23.2187,23.2783,22.9503,23.01,2724100.0],["2026-05-20",23.1292,23.7455,23.01,23.6262,2265000.0],["2026-05-21",23.5069,23.7952,23.4175,23.6759,2884700.0],["2026-05-22",23.7355,23.8946,23.7157,23.7952,2153100.0],["2026-05-26",23.8349,24.1828,23.7654,24.1132,2078100.0],["2026-05-27",24.1928,24.3419,23.8747,23.9542,1765500.0],["2026-05-28",23.9542,23.984,23.6759,23.8548,3553900.0],["2026-05-29",23.7852,24.0139,23.6858,23.8648,2572000.0],["2026-06-01",23.7554,23.7753,23.2088,23.2286,2427300.0],["2026-06-02",23.0994,23.7852,23.0994,23.7057,2897900.0],["2026-06-03",23.5467,23.6461,23.0994,23.169,4609200.0],["2026-06-04",23.5865,23.9343,23.5169,23.825,3762500.0],["2026-06-05",23.87,24.11,23.72,23.96,3084700.0],["2026-06-08",24.04,24.22,23.78,23.79,3475300.0],["2026-06-09",24.02,24.61,24.01,24.28,4110500.0],["2026-06-10",24.47,24.7,24.27,24.37,3966600.0],["2026-06-11",24.56,24.8,24.27,24.69,3495600.0],["2026-06-12",25.09,25.2,24.75,25.14,3513900.0],["2026-06-15",25.38,25.47,24.7,24.76,4181600.0],["2026-06-16",25.06,25.24,24.86,25.0,3403700.0],["2026-06-17",24.92,25.24,24.34,24.61,3887900.0],["2026-06-18",24.81,25.04,24.6,24.8,6020500.0],["2026-06-22",24.79,25.18,24.79,25.01,3072800.0],["2026-06-23",25.04,25.39,24.94,25.32,3846400.0],["2026-06-24",25.29,25.7,25.29,25.65,5866200.0],["2026-06-25",25.66,26.11,25.53,25.88,4065000.0],["2026-06-26",25.97,26.03,25.71,25.88,10628500.0],["2026-06-29",25.74,25.85,25.47,25.8,4322100.0],["2026-06-30",25.77,25.96,25.65,25.9,3645900.0],["2026-07-01",25.91,26.43,25.79,26.23,5831600.0],["2026-07-02",26.46,26.52,25.84,26.0,3813500.0],["2026-07-06",25.95,26.55,25.94,26.45,5116450.47011],["2026-07-07",26.7,26.7,26.41,26.43,3562994.601908],["2026-07-08",25.38,26.3,25.38,25.73,4214900.592166],["2026-07-09",25.88,26.33,25.82,26.17,4967054.681315],["2026-07-10",26.27,26.35,26,26.21,3570140.523539],["2026-07-13",26.31,26.4,26.035,26.325,3989164.322621],["2026-07-14",26.29,26.5812,26.18,26.31,3494775.326736],["2026-07-15",26.44,26.495,26.23,26.38,5145491.248917],["2026-07-16",26.4,27.32,26.4,27.29,6398277.750765],["2026-07-17",27.08,27.26,26.67,26.74,6453818.468167],["2026-07-20",26.74,26.82,26.355,26.51,5460290.054158],["2026-07-21",26.43,26.62,25.96,26.17,7931392.758461],["2026-07-22",26.17,26.405,25.86,26.39,6013394.459592],["2026-07-23",26.06,26.135,25.725,26.11,5970215.073286],["2026-07-24",26.23,26.58,26.04,26.49,5242518.141868],["2026-07-27",26.57,26.824,26.36,26.41,4363221.02748],["2026-07-28",26.48,26.97,26.455,26.89,4533574.127771],["2026-07-29",26.76,27,26.53,26.68,5473176.091288],["2026-07-30",26.73,26.9,26.31,26.41,3928860.153135],["2026-07-31",26.45,26.76,26.28,26.64,5132837.435487]]}