{"t":"SFNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-03-14",0.8645,0.9482,0.8645,0.8645,0.0],["1985-03-15",0.8645,0.9482,0.8645,0.8645,2400.0],["1985-03-18",0.8645,0.9482,0.8645,0.8645,3600.0],["1985-03-19",0.8645,0.9482,0.8645,0.8645,0.0],["1985-03-20",0.8645,0.9482,0.8645,0.8645,6000.0],["1985-03-21",0.8645,0.9482,0.8645,0.8645,27600.0],["1985-03-22",0.8645,0.9203,0.8645,0.8645,2400.0],["1985-03-25",0.8645,0.9203,0.8366,0.8366,25200.0],["1985-03-26",0.8366,0.9203,0.8366,0.8366,1200.0],["1985-03-27",0.8366,0.8366,0.8366,0.8366,0.0],["1985-03-28",0.8366,0.9203,0.8366,0.8366,27600.0],["1985-03-29",0.8366,0.9203,0.8366,0.8366,3600.0],["1985-04-01",0.8366,0.9203,0.8366,0.8366,27600.0],["1985-04-02",0.8366,0.9203,0.8366,0.8366,2400.0],["1985-04-03",0.8366,0.9203,0.8366,0.8366,2400.0],["1985-04-04",0.8366,0.9203,0.8366,0.8366,1200.0],["1985-04-08",0.8366,0.8366,0.8366,0.8366,0.0],["1985-04-09",0.8366,0.9203,0.8366,0.8366,1200.0],["1985-04-10",0.8366,0.9203,0.8366,0.8366,2400.0],["1985-04-11",0.8366,0.9203,0.8366,0.8366,1200.0],["1985-04-12",0.8366,0.9203,0.8366,0.8366,1200.0],["1985-04-15",0.8366,0.8366,0.8366,0.8366,0.0],["1985-04-16",0.8366,0.9203,0.8366,0.8366,3600.0],["1985-04-17",0.8366,0.8366,0.8366,0.8366,0.0],["1985-04-18",0.8366,0.9203,0.8366,0.8366,1200.0],["1985-04-19",0.8366,0.8366,0.8366,0.8366,0.0],["1985-04-22",0.8366,0.8366,0.8366,0.8366,0.0],["1985-04-23",0.8366,0.8366,0.8366,0.8366,0.0],["1985-04-24",0.8366,0.8366,0.8366,0.8366,0.0],["1985-04-25",0.8366,0.8366,0.8366,0.8366,0.0],["1985-04-26",0.8645,0.9203,0.8645,0.8645,2400.0],["1985-04-29",0.8645,0.8645,0.8645,0.8645,0.0],["1985-04-30",0.8645,0.8645,0.8645,0.8645,0.0],["1985-05-01",0.8645,0.9203,0.8645,0.8645,0.0],["1985-05-02",0.4741,0.4741,0.4392,0.4392,19200.0],["1985-05-03",0.4392,0.4741,0.4392,0.4392,3600.0],["1985-05-06",0.4392,0.4741,0.4392,0.4392,2400.0],["1985-05-07",0.4462,0.4741,0.4462,0.4462,16800.0],["1985-05-08",0.4462,0.488,0.4462,0.4462,6000.0],["1985-05-09",0.4462,0.502,0.4462,0.4462,14400.0],["1985-05-10",0.4462,0.502,0.4462,0.4462,38400.0],["1985-05-13",0.4462,0.502,0.4462,0.4462,2400.0],["1985-05-14",0.4462,0.4462,0.4462,0.4462,0.0],["1985-05-15",0.4462,0.488,0.4462,0.4462,0.0],["1985-05-16",0.4462,0.488,0.4462,0.4462,3600.0],["1985-05-17",0.4462,0.502,0.4462,0.4462,6000.0],["1985-05-20",0.4462,0.502,0.4462,0.4462,1200.0],["1985-05-21",0.4462,0.4462,0.4462,0.4462,0.0],["1985-05-22",0.4462,0.4462,0.4462,0.4462,0.0],["1985-05-23",0.4462,0.4462,0.4462,0.4462,0.0],["1985-05-24",0.4462,0.488,0.4462,0.4462,8400.0],["1985-05-28",0.4462,0.4462,0.4462,0.4462,0.0],["1985-05-29",0.4462,0.488,0.4462,0.4462,24000.0],["1985-05-30",0.4462,0.4462,0.4462,0.4462,0.0],["1985-05-31",0.4462,0.488,0.4462,0.4462,1200.0],["1985-06-03",0.4462,0.4462,0.4462,0.4462,0.0],["1985-06-04",0.4601,0.502,0.4601,0.4601,3600.0],["1985-06-05",0.4601,0.502,0.4601,0.4601,4800.0],["1985-06-06",0.4601,0.4601,0.4601,0.4601,0.0],["1985-06-07",0.4601,0.4601,0.4601,0.4601,0.0],["1985-06-10",0.4601,0.4601,0.4601,0.4601,0.0],["1985-06-11",0.4601,0.502,0.4601,0.4601,1200.0],["1985-06-12",0.4601,0.4601,0.4601,0.4601,0.0],["1985-06-13",0.4601,0.4601,0.4601,0.4601,0.0],["1985-06-14",0.4601,0.4601,0.4601,0.4601,0.0],["1985-06-17",0.4601,0.502,0.4601,0.4601,1200.0],["1985-06-18",0.4601,0.502,0.4601,0.4601,3600.0],["1985-06-19",0.4601,0.502,0.4601,0.4601,6000.0],["1985-06-20",0.4601,0.4601,0.4601,0.4601,0.0],["1985-06-21",0.4601,0.4601,0.4601,0.4601,0.0],["1985-06-24",0.4741,0.502,0.4741,0.4741,0.0],["1985-06-25",0.4741,0.502,0.4741,0.4741,0.0],["1985-06-26",0.4741,0.502,0.4741,0.4741,0.0],["1985-06-27",0.4741,0.4741,0.4741,0.4741,0.0],["1985-06-28",0.4741,0.4741,0.4741,0.4741,0.0],["1985-07-01",0.4741,0.4741,0.4741,0.4741,0.0],["1985-07-02",0.4741,0.502,0.4741,0.4741,1200.0],["1985-07-03",0.4741,0.4741,0.4741,0.4741,0.0],["1985-07-05",0.4741,0.4741,0.4741,0.4741,0.0],["1985-07-08",0.4741,0.4741,0.4741,0.4741,0.0],["1985-07-09",0.4741,0.502,0.4741,0.4741,1200.0],["1985-07-10",0.4741,0.4741,0.4741,0.4741,0.0],["1985-07-11",0.4741,0.4741,0.4741,0.4741,0.0],["1985-07-12",0.4741,0.502,0.4741,0.4741,13200.0],["1985-07-15",0.4741,0.502,0.4601,0.4601,12000.0],["1985-07-16",0.4601,0.502,0.4462,0.4462,18000.0],["1985-07-17",0.4601,0.502,0.4601,0.4601,1200.0],["1985-07-18",0.4601,0.4601,0.4601,0.4601,0.0],["1985-07-19",0.4601,0.4601,0.4601,0.4601,0.0],["1985-07-22",0.4601,0.4601,0.4601,0.4601,0.0],["1985-07-23",0.4601,0.488,0.4462,0.4462,8400.0],["1985-07-24",0.4462,0.4462,0.4462,0.4462,0.0],["1985-07-25",0.4462,0.4462,0.4462,0.4462,0.0],["1985-07-26",0.4462,0.4462,0.4462,0.4462,0.0],["1985-07-29",0.4462,0.4462,0.4462,0.4462,0.0],["1985-07-30",0.4462,0.4462,0.4462,0.4462,0.0],["1985-07-31",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-01",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-02",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-05",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-06",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-07",0.4462,0.502,0.4462,0.4462,2400.0],["1985-08-08",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-09",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-12",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-13",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-14",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-15",0.4462,0.488,0.4462,0.4462,9600.0],["1985-08-16",0.4462,0.488,0.4462,0.4462,1200.0],["1985-08-19",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-20",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-21",0.4462,0.488,0.4462,0.4462,2400.0],["1985-08-22",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-23",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-26",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-27",0.4462,0.488,0.4462,0.4462,1200.0],["1985-08-28",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-29",0.4462,0.4462,0.4462,0.4462,0.0],["1985-08-30",0.4462,0.4462,0.4462,0.4462,0.0],["1985-09-03",0.4462,0.488,0.4462,0.4462,16800.0],["1985-09-04",0.4462,0.4462,0.4462,0.4462,0.0],["1985-09-05",0.4462,0.4462,0.4462,0.4462,0.0],["1985-09-06",0.4462,0.4741,0.4462,0.4462,4800.0],["1985-09-09",0.4462,0.4741,0.4462,0.4462,1200.0],["1985-09-10",0.4462,0.4741,0.4462,0.4462,30000.0],["1985-09-11",0.4462,0.4601,0.4183,0.4183,2400.0],["1985-09-12",0.4183,0.4601,0.4183,0.4183,0.0],["1985-09-13",0.4183,0.4183,0.4183,0.4183,0.0],["1985-09-16",0.4183,0.4601,0.4183,0.4183,1200.0],["1985-09-17",0.4183,0.4183,0.4183,0.4183,0.0],["1985-09-18",0.4183,0.4601,0.4183,0.4183,1200.0],["1985-09-19",0.4183,0.4183,0.4183,0.4183,0.0],["1985-09-20",0.4183,0.4183,0.4183,0.4183,0.0],["1985-09-23",0.4183,0.4462,0.4044,0.4044,1200.0],["1985-09-24",0.4044,0.4044,0.4044,0.4044,0.0],["1985-09-25",0.4044,0.4044,0.4044,0.4044,0.0],["1985-09-26",0.4044,0.4044,0.4044,0.4044,0.0],["1985-09-30",0.4044,0.4462,0.4044,0.4044,2400.0],["1985-10-01",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-02",0.4044,0.4462,0.4044,0.4044,6000.0],["1985-10-03",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-04",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-07",0.4044,0.4462,0.4044,0.4044,1200.0],["1985-10-08",0.4044,0.4462,0.4044,0.4044,18000.0],["1985-10-09",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-10",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-11",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-14",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-15",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-16",0.4044,0.4462,0.4044,0.4044,4800.0],["1985-10-17",0.4044,0.4462,0.4044,0.4044,2400.0],["1985-10-18",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-21",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-22",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-23",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-24",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-25",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-28",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-29",0.4044,0.4044,0.4044,0.4044,0.0],["1985-10-30",0.4183,0.4462,0.4183,0.4183,6000.0],["1985-10-31",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-01",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-04",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-05",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-06",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-07",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-08",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-11",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-12",0.4183,0.4462,0.4183,0.4183,0.0],["1985-11-13",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-14",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-15",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-18",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-19",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-20",0.4183,0.4183,0.4183,0.4183,0.0],["1985-11-21",0.4323,0.4741,0.4323,0.4323,122400.0],["1985-11-22",0.4323,0.4323,0.4323,0.4323,0.0],["1985-11-25",0.4323,0.4323,0.4323,0.4323,0.0],["1985-11-26",0.4323,0.4323,0.4323,0.4323,0.0],["1985-11-27",0.4323,0.4323,0.4323,0.4323,0.0],["1985-11-29",0.4323,0.4323,0.4323,0.4323,0.0],["1985-12-02",0.4323,0.4323,0.4323,0.4323,0.0],["1985-12-03",0.4323,0.4323,0.4323,0.4323,0.0],["1985-12-04",0.4323,0.4323,0.4323,0.4323,0.0],["1985-12-05",0.4323,0.4323,0.4323,0.4323,0.0],["1985-12-06",0.4601,0.502,0.4601,0.4601,0.0],["1985-12-09",0.4601,0.4601,0.4601,0.4601,0.0],["1985-12-10",0.4601,0.4601,0.4601,0.4601,0.0],["1985-12-11",0.4601,0.502,0.4601,0.4601,8400.0],["1985-12-12",0.4601,0.5159,0.4601,0.4601,20400.0],["1985-12-13",0.4601,0.5159,0.4601,0.4601,24000.0],["1985-12-16",0.502,0.5438,0.502,0.502,44400.0],["1985-12-17",0.502,0.5577,0.502,0.502,60000.0],["1985-12-18",0.502,0.502,0.502,0.502,0.0],["1985-12-19",0.502,0.502,0.502,0.502,0.0],["1985-12-20",0.502,0.502,0.502,0.502,0.0],["1985-12-23",0.502,0.502,0.502,0.502,0.0],["1985-12-24",0.502,0.502,0.502,0.502,0.0],["1985-12-26",0.5299,0.5717,0.5299,0.5299,0.0],["1985-12-27",0.5299,0.5299,0.5299,0.5299,0.0],["1985-12-30",0.5299,0.5717,0.5299,0.5299,34800.0],["1985-12-31",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-02",0.5299,0.5717,0.5299,0.5299,2400.0],["1986-01-03",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-06",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-07",0.5299,0.5717,0.5299,0.5299,8400.0],["1986-01-08",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-09",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-10",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-13",0.5299,0.5717,0.5299,0.5299,0.0],["1986-01-14",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-15",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-16",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-17",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-20",0.5299,0.5717,0.5299,0.5299,2400.0],["1986-01-21",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-22",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-23",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-24",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-27",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-28",0.5299,0.5717,0.5299,0.5299,3600.0],["1986-01-29",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-30",0.5299,0.5299,0.5299,0.5299,0.0],["1986-01-31",0.5299,0.5717,0.5299,0.5299,13200.0],["1986-02-03",0.5299,0.5717,0.5299,0.5299,6000.0],["1986-02-04",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-05",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-06",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-07",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-10",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-11",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-12",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-13",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-14",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-18",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-19",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-20",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-21",0.5299,0.5717,0.5299,0.5299,1200.0],["1986-02-24",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-25",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-26",0.5299,0.5299,0.5299,0.5299,0.0],["1986-02-27",0.5299,0.5717,0.5299,0.5299,18000.0],["1986-02-28",0.5299,0.5717,0.5299,0.5299,1200.0],["1986-03-03",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-04",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-05",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-06",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-07",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-10",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-11",0.5299,0.5856,0.5299,0.5299,13200.0],["1986-03-12",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-13",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-14",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-17",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-18",0.5299,0.5856,0.5299,0.5299,3600.0],["1986-03-19",0.5299,0.5856,0.5299,0.5299,9600.0],["1986-03-20",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-03-21",0.5299,0.5856,0.5299,0.5299,2400.0],["1986-03-24",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-25",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-26",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-27",0.5299,0.5299,0.5299,0.5299,0.0],["1986-03-31",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-01",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-04-02",0.5438,0.5856,0.5438,0.5438,1200.0],["1986-04-03",0.5438,0.5438,0.5438,0.5438,0.0],["1986-04-04",0.5438,0.5856,0.5438,0.5438,2400.0],["1986-04-07",0.5438,0.5438,0.5438,0.5438,0.0],["1986-04-08",0.5438,0.5856,0.5299,0.5299,14400.0],["1986-04-09",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-10",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-11",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-14",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-15",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-04-16",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-17",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-18",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-21",0.5299,0.5856,0.5299,0.5299,0.0],["1986-04-22",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-04-23",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-24",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-25",0.5299,0.5299,0.5299,0.5299,0.0],["1986-04-28",0.5438,0.5856,0.5438,0.5438,18000.0],["1986-04-29",0.5438,0.5856,0.5438,0.5438,3600.0],["1986-04-30",0.5438,0.5438,0.5438,0.5438,0.0],["1986-05-01",0.5438,0.5856,0.5299,0.5299,7200.0],["1986-05-02",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-05",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-06",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-07",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-08",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-09",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-12",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-13",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-14",0.5299,0.5856,0.5299,0.5299,0.0],["1986-05-15",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-16",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-19",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-05-20",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-21",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-22",0.5299,0.5856,0.5299,0.5299,2400.0],["1986-05-23",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-27",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-28",0.5299,0.5299,0.5299,0.5299,0.0],["1986-05-29",0.5438,0.5856,0.5438,0.5438,24000.0],["1986-05-30",0.5438,0.5438,0.5438,0.5438,0.0],["1986-06-02",0.5438,0.5438,0.5438,0.5438,0.0],["1986-06-03",0.5438,0.5438,0.5438,0.5438,0.0],["1986-06-04",0.5438,0.5856,0.5438,0.5438,2400.0],["1986-06-05",0.5438,0.5856,0.5299,0.5299,4800.0],["1986-06-06",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-09",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-10",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-11",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-12",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-13",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-16",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-17",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-18",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-06-19",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-20",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-23",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-24",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-25",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-26",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-27",0.5299,0.5299,0.5299,0.5299,0.0],["1986-06-30",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-01",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-02",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-03",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-07",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-07-08",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-09",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-10",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-07-11",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-07-14",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-15",0.5299,0.5856,0.5299,0.5299,2400.0],["1986-07-16",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-17",0.5299,0.5856,0.5299,0.5299,3600.0],["1986-07-18",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-21",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-07-22",0.5299,0.5856,0.5299,0.5299,12000.0],["1986-07-23",0.5299,0.5299,0.5299,0.5299,0.0],["1986-07-24",0.5299,0.5856,0.5299,0.5299,4800.0],["1986-07-25",0.5299,0.5856,0.5299,0.5299,16800.0],["1986-07-28",0.5299,0.5856,0.5299,0.5299,3600.0],["1986-07-29",0.5299,0.5856,0.5299,0.5299,0.0],["1986-07-30",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-07-31",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-01",0.5299,0.5856,0.5299,0.5299,2400.0],["1986-08-04",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-05",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-06",0.5299,0.5856,0.5299,0.5299,2400.0],["1986-08-07",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-08",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-11",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-12",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-13",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-14",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-08-15",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-18",0.5299,0.5856,0.5299,0.5299,1200.0],["1986-08-19",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-20",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-21",0.5299,0.5717,0.5299,0.5299,3600.0],["1986-08-22",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-25",0.5299,0.5717,0.5299,0.5299,1200.0],["1986-08-26",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-27",0.5299,0.5299,0.5299,0.5299,0.0],["1986-08-28",0.5299,0.5717,0.5159,0.5159,2400.0],["1986-08-29",0.5159,0.5159,0.5159,0.5159,0.0],["1986-09-02",0.5159,0.5159,0.5159,0.5159,0.0],["1986-09-03",0.5159,0.5159,0.5159,0.5159,0.0],["1986-09-04",0.5159,0.5159,0.5159,0.5159,0.0],["1986-09-05",0.5159,0.5159,0.5159,0.5159,0.0],["1986-09-08",0.5159,0.5159,0.5159,0.5159,0.0],["1986-09-09",0.5159,0.5159,0.5159,0.5159,0.0],["1986-09-10",0.5159,0.5159,0.5159,0.5159,0.0],["1986-09-11",0.5159,0.5438,0.488,0.488,2400.0],["1986-09-12",0.488,0.488,0.488,0.488,0.0],["1986-09-15",0.488,0.488,0.488,0.488,0.0],["1986-09-16",0.488,0.488,0.488,0.488,0.0],["1986-09-17",0.488,0.488,0.488,0.488,0.0],["1986-09-18",0.488,0.5438,0.488,0.488,1200.0],["1986-09-19",0.488,0.488,0.488,0.488,0.0],["1986-09-22",0.488,0.5368,0.488,0.488,2400.0],["1986-09-23",0.488,0.488,0.488,0.488,0.0],["1986-09-24",0.488,0.488,0.488,0.488,0.0],["1986-09-25",0.488,0.488,0.488,0.488,0.0],["1986-09-26",0.488,0.488,0.488,0.488,0.0],["1986-09-29",0.488,0.488,0.488,0.488,0.0],["1986-09-30",0.488,0.5368,0.488,0.488,1200.0],["1986-10-01",0.488,0.488,0.488,0.488,0.0],["1986-10-02",0.488,0.5368,0.4811,0.4811,7200.0],["1986-10-03",0.4811,0.4811,0.4811,0.4811,0.0],["1986-10-06",0.4811,0.495,0.4113,0.4113,4800.0],["1986-10-07",0.4113,0.495,0.4113,0.4113,4800.0],["1986-10-08",0.4113,0.495,0.4113,0.4113,30000.0],["1986-10-09",0.4113,0.495,0.4113,0.4113,56400.0],["1986-10-10",0.4113,0.495,0.4113,0.4113,1200.0],["1986-10-13",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-14",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-15",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-16",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-17",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-20",0.4113,0.495,0.4113,0.4113,4800.0],["1986-10-21",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-22",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-23",0.4113,0.495,0.4113,0.4113,1200.0],["1986-10-24",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-27",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-28",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-29",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-30",0.4113,0.4113,0.4113,0.4113,0.0],["1986-10-31",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-03",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-04",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-05",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-06",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-07",0.4113,0.495,0.4113,0.4113,1200.0],["1986-11-10",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-11",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-12",0.4113,0.495,0.4113,0.4113,2400.0],["1986-11-13",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-14",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-17",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-18",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-19",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-20",0.4113,0.495,0.4113,0.4113,6000.0],["1986-11-21",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-24",0.4113,0.495,0.4113,0.4113,24000.0],["1986-11-25",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-26",0.4113,0.4113,0.4113,0.4113,0.0],["1986-11-28",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-01",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-02",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-03",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-04",0.4113,0.495,0.4113,0.4113,4800.0],["1986-12-05",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-08",0.4113,0.495,0.4113,0.4113,12000.0],["1986-12-09",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-10",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-11",0.4113,0.495,0.4113,0.4113,1200.0],["1986-12-12",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-15",0.4113,0.495,0.4113,0.4113,39600.0],["1986-12-16",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-17",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-18",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-19",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-22",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-23",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-24",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-26",0.4113,0.4113,0.4113,0.4113,0.0],["1986-12-29",0.4113,0.495,0.4113,0.4113,1200.0],["1986-12-30",0.4113,0.495,0.4113,0.4113,12000.0],["1986-12-31",0.4113,0.495,0.4113,0.4113,2400.0],["1987-01-02",0.4113,0.495,0.4113,0.4113,0.0],["1987-01-05",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-06",0.4113,0.495,0.4113,0.4113,1200.0],["1987-01-07",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-08",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-09",0.4113,0.495,0.4113,0.4113,0.0],["1987-01-12",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-13",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-14",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-15",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-16",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-19",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-20",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-21",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-22",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-23",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-26",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-27",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-28",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-29",0.4113,0.4113,0.4113,0.4113,0.0],["1987-01-30",0.4113,0.4113,0.4113,0.4113,0.0],["1987-02-02",0.4113,0.4113,0.4113,0.4113,0.0],["1987-02-03",0.4113,0.4113,0.4113,0.4113,0.0],["1987-02-04",0.4323,0.5159,0.4323,0.4323,3600.0],["1987-02-05",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-06",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-09",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-10",0.4323,0.5159,0.4323,0.4323,25200.0],["1987-02-11",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-12",0.4323,0.5159,0.4323,0.4323,19200.0],["1987-02-13",0.4323,0.5159,0.4323,0.4323,6000.0],["1987-02-17",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-18",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-19",0.4323,0.5159,0.4323,0.4323,33600.0],["1987-02-20",0.4323,0.5159,0.4323,0.4323,12000.0],["1987-02-23",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-24",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-25",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-26",0.4323,0.4323,0.4323,0.4323,0.0],["1987-02-27",0.4323,0.4323,0.4323,0.4323,0.0],["1987-03-02",0.4323,0.4323,0.4323,0.4323,0.0],["1987-03-03",0.4323,0.4323,0.4323,0.4323,0.0],["1987-03-04",0.4462,0.5159,0.4462,0.4462,3600.0],["1987-03-05",0.4462,0.4462,0.4462,0.4462,0.0],["1987-03-06",0.4462,0.4462,0.4462,0.4462,0.0],["1987-03-09",0.4462,0.4462,0.4462,0.4462,0.0],["1987-03-10",0.4462,0.4462,0.4462,0.4462,0.0],["1987-03-11",0.4462,0.4462,0.4462,0.4462,0.0],["1987-03-12",0.4462,0.4462,0.4462,0.4462,0.0],["1987-03-13",0.4462,0.4462,0.4462,0.4462,0.0],["1987-03-16",0.4462,0.5159,0.4462,0.4462,6000.0],["1987-03-17",0.4496,0.4496,0.4496,0.4496,0.0],["1987-03-18",0.4496,0.5198,0.4496,0.4496,12000.0],["1987-03-19",0.4496,0.4496,0.4496,0.4496,0.0],["1987-03-20",0.4496,0.4496,0.4496,0.4496,0.0],["1987-03-23",0.4496,0.5198,0.4496,0.4496,0.0],["1987-03-24",0.4496,0.4496,0.4496,0.4496,0.0],["1987-03-25",0.4496,0.4496,0.4496,0.4496,0.0],["1987-03-26",0.4496,0.4496,0.4496,0.4496,0.0],["1987-03-27",0.4496,0.4496,0.4496,0.4496,0.0],["1987-03-30",0.4496,0.4496,0.4496,0.4496,0.0],["1987-03-31",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-01",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-02",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-03",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-06",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-07",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-08",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-09",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-10",0.4496,0.5339,0.4496,0.4496,12000.0],["1987-04-13",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-14",0.4496,0.5339,0.4496,0.4496,12000.0],["1987-04-15",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-16",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-20",0.4496,0.5339,0.4496,0.4496,18000.0],["1987-04-21",0.4496,0.5339,0.4496,0.4496,18000.0],["1987-04-22",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-23",0.4496,0.5339,0.4496,0.4496,36000.0],["1987-04-24",0.4496,0.5339,0.4496,0.4496,12000.0],["1987-04-27",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-28",0.4496,0.4496,0.4496,0.4496,0.0],["1987-04-29",0.4496,0.5058,0.4496,0.4496,7200.0],["1987-04-30",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-01",0.4496,0.5058,0.4496,0.4496,36000.0],["1987-05-04",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-05",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-06",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-07",0.4496,0.5058,0.4496,0.4496,8400.0],["1987-05-08",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-11",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-12",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-13",0.4496,0.5058,0.4496,0.4496,8400.0],["1987-05-14",0.4496,0.5058,0.4496,0.4496,2400.0],["1987-05-15",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-18",0.4496,0.5058,0.4496,0.4496,8400.0],["1987-05-19",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-20",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-21",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-22",0.4496,0.5058,0.4496,0.4496,8400.0],["1987-05-26",0.4496,0.4496,0.4496,0.4496,0.0],["1987-05-27",0.4496,0.5058,0.4496,0.4496,8400.0],["1987-05-28",0.4496,0.5058,0.4496,0.4496,0.0],["1987-05-29",0.4496,0.4496,0.4496,0.4496,0.0],["1987-06-01",0.4496,0.4496,0.4496,0.4496,0.0],["1987-06-02",0.4496,0.4496,0.4496,0.4496,0.0],["1987-06-03",0.4496,0.5058,0.4496,0.4496,0.0],["1987-06-04",0.4496,0.5058,0.4496,0.4496,12000.0],["1987-06-05",0.4496,0.5058,0.4496,0.4496,60000.0],["1987-06-08",0.4496,0.5058,0.4496,0.4496,2400.0],["1987-06-09",0.4496,0.4496,0.4496,0.4496,0.0],["1987-06-10",0.4496,0.4496,0.4496,0.4496,0.0],["1987-06-11",0.4496,0.4496,0.4496,0.4496,0.0],["1987-06-12",0.4496,0.4496,0.4496,0.4496,0.0],["1987-06-15",0.453,0.453,0.453,0.453,0.0],["1987-06-16",0.453,0.453,0.453,0.453,0.0],["1987-06-17",0.453,0.453,0.453,0.453,0.0],["1987-06-18",0.453,0.453,0.453,0.453,0.0],["1987-06-19",0.453,0.5096,0.453,0.453,8400.0],["1987-06-22",0.453,0.453,0.453,0.453,0.0],["1987-06-23",0.453,0.453,0.453,0.453,0.0],["1987-06-24",0.453,0.453,0.453,0.453,0.0],["1987-06-25",0.453,0.5096,0.453,0.453,7200.0],["1987-06-26",0.453,0.453,0.453,0.453,0.0],["1987-06-29",0.453,0.453,0.453,0.453,0.0],["1987-06-30",0.453,0.453,0.453,0.453,0.0],["1987-07-01",0.453,0.5096,0.453,0.453,24000.0],["1987-07-02",0.453,0.5096,0.453,0.453,9600.0],["1987-07-06",0.453,0.5025,0.453,0.453,18000.0],["1987-07-07",0.453,0.4813,0.4176,0.4176,2400.0],["1987-07-08",0.4176,0.4813,0.4176,0.4176,6000.0],["1987-07-09",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-10",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-13",0.4176,0.4813,0.4176,0.4176,21600.0],["1987-07-14",0.4176,0.4813,0.4176,0.4176,33600.0],["1987-07-15",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-16",0.4176,0.4813,0.4176,0.4176,15600.0],["1987-07-17",0.4176,0.4813,0.4176,0.4176,62400.0],["1987-07-20",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-21",0.4176,0.4813,0.4176,0.4176,12000.0],["1987-07-22",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-23",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-24",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-27",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-28",0.4176,0.4176,0.4176,0.4176,0.0],["1987-07-29",0.4176,0.4813,0.4105,0.4105,1200.0],["1987-07-30",0.4105,0.4671,0.3963,0.3963,2400.0],["1987-07-31",0.3963,0.3963,0.3963,0.3963,0.0],["1987-08-03",0.3963,0.3963,0.3963,0.3963,0.0],["1987-08-04",0.3963,0.3963,0.3963,0.3963,0.0],["1987-08-05",0.3963,0.4671,0.3822,0.3822,12000.0],["1987-08-06",0.3822,0.3822,0.3822,0.3822,0.0],["1987-08-07",0.3822,0.3822,0.3822,0.3822,0.0],["1987-08-10",0.3822,0.453,0.3822,0.3822,24000.0],["1987-08-11",0.3822,0.453,0.3822,0.3822,12000.0],["1987-08-12",0.3822,0.3822,0.3822,0.3822,0.0],["1987-08-13",0.3822,0.46,0.3822,0.3822,21600.0],["1987-08-14",0.3822,0.3822,0.3822,0.3822,0.0],["1987-08-17",0.3822,0.3822,0.3822,0.3822,0.0],["1987-08-18",0.3822,0.453,0.368,0.368,7200.0],["1987-08-19",0.368,0.368,0.368,0.368,0.0],["1987-08-20",0.3751,0.453,0.3751,0.3751,9600.0],["1987-08-21",0.3751,0.3751,0.3751,0.3751,0.0],["1987-08-24",0.3751,0.3751,0.3751,0.3751,0.0],["1987-08-25",0.3822,0.453,0.3822,0.3822,3600.0],["1987-08-26",0.3822,0.3822,0.3822,0.3822,0.0],["1987-08-27",0.3822,0.46,0.3822,0.3822,12000.0],["1987-08-28",0.3822,0.3822,0.3822,0.3822,0.0],["1987-08-31",0.3822,0.3822,0.3822,0.3822,0.0],["1987-09-01",0.3822,0.3822,0.3822,0.3822,0.0],["1987-09-02",0.3822,0.3822,0.3822,0.3822,0.0],["1987-09-03",0.4034,0.4671,0.4034,0.4034,28800.0],["1987-09-04",0.4034,0.4034,0.4034,0.4034,0.0],["1987-09-08",0.4034,0.4034,0.4034,0.4034,0.0],["1987-09-09",0.4247,0.4954,0.4247,0.4247,8400.0],["1987-09-10",0.4247,0.4247,0.4247,0.4247,0.0],["1987-09-11",0.4247,0.4954,0.4247,0.4247,6000.0],["1987-09-14",0.4247,0.4247,0.4247,0.4247,0.0],["1987-09-15",0.4247,0.4247,0.4247,0.4247,0.0],["1987-09-16",0.4317,0.4954,0.4317,0.4317,24000.0],["1987-09-17",0.4388,0.4954,0.4388,0.4388,2400.0],["1987-09-18",0.4388,0.4388,0.4388,0.4388,0.0],["1987-09-21",0.4388,0.4954,0.4388,0.4388,3600.0],["1987-09-22",0.4388,0.4388,0.4388,0.4388,0.0],["1987-09-23",0.4388,0.4813,0.4388,0.4388,4800.0],["1987-09-24",0.4388,0.4813,0.4388,0.4388,0.0],["1987-09-25",0.4388,0.4388,0.4388,0.4388,0.0],["1987-09-28",0.4388,0.4813,0.4388,0.4388,1200.0],["1987-09-29",0.4388,0.4388,0.4388,0.4388,0.0],["1987-09-30",0.4388,0.4813,0.4388,0.4388,48000.0],["1987-10-01",0.4388,0.4671,0.4388,0.4388,48000.0],["1987-10-02",0.4388,0.4388,0.4388,0.4388,0.0],["1987-10-05",0.4388,0.4671,0.4388,0.4388,3600.0],["1987-10-06",0.4388,0.46,0.4388,0.4388,9600.0],["1987-10-07",0.4388,0.4388,0.4388,0.4388,0.0],["1987-10-08",0.4388,0.4459,0.4247,0.4247,18000.0],["1987-10-09",0.4247,0.4247,0.4247,0.4247,0.0],["1987-10-12",0.4247,0.4247,0.4247,0.4247,0.0],["1987-10-13",0.4317,0.453,0.4317,0.4317,2400.0],["1987-10-14",0.4317,0.4317,0.4317,0.4317,0.0],["1987-10-15",0.4317,0.4317,0.4317,0.4317,0.0],["1987-10-16",0.4317,0.453,0.4176,0.4176,18000.0],["1987-10-19",0.4176,0.4176,0.4176,0.4176,0.0],["1987-10-20",0.4176,0.453,0.4176,0.4176,6000.0],["1987-10-21",0.4176,0.4247,0.4176,0.4176,6000.0],["1987-10-22",0.4176,0.4459,0.4176,0.4176,18000.0],["1987-10-23",0.4176,0.4176,0.3822,0.3822,50400.0],["1987-10-26",0.3822,0.4176,0.361,0.361,36000.0],["1987-10-27",0.361,0.4176,0.361,0.361,7200.0],["1987-10-28",0.361,0.361,0.361,0.361,0.0],["1987-10-29",0.361,0.4105,0.361,0.361,6000.0],["1987-10-30",0.361,0.361,0.361,0.361,0.0],["1987-11-02",0.361,0.361,0.361,0.361,0.0],["1987-11-03",0.361,0.361,0.361,0.361,0.0],["1987-11-04",0.368,0.4105,0.368,0.368,7200.0],["1987-11-05",0.368,0.368,0.368,0.368,0.0],["1987-11-06",0.368,0.368,0.368,0.368,0.0],["1987-11-09",0.368,0.368,0.368,0.368,0.0],["1987-11-10",0.368,0.368,0.368,0.368,0.0],["1987-11-11",0.368,0.368,0.368,0.368,0.0],["1987-11-12",0.368,0.368,0.368,0.368,0.0],["1987-11-13",0.368,0.368,0.368,0.368,0.0],["1987-11-16",0.368,0.368,0.368,0.368,0.0],["1987-11-17",0.368,0.368,0.368,0.368,0.0],["1987-11-18",0.368,0.368,0.368,0.368,0.0],["1987-11-19",0.368,0.368,0.368,0.368,0.0],["1987-11-20",0.368,0.368,0.368,0.368,0.0],["1987-11-23",0.368,0.368,0.368,0.368,0.0],["1987-11-24",0.368,0.368,0.368,0.368,0.0],["1987-11-25",0.368,0.368,0.368,0.368,0.0],["1987-11-27",0.3893,0.4459,0.3893,0.3893,8400.0],["1987-11-30",0.4034,0.4388,0.4034,0.4034,12000.0],["1987-12-01",0.4034,0.4034,0.4034,0.4034,0.0],["1987-12-02",0.4034,0.4034,0.4034,0.4034,0.0],["1987-12-03",0.4105,0.4459,0.4105,0.4105,4800.0],["1987-12-04",0.4105,0.4105,0.4105,0.4105,0.0],["1987-12-07",0.4105,0.4247,0.3963,0.3963,22800.0],["1987-12-08",0.3963,0.3963,0.3963,0.3963,0.0],["1987-12-09",0.3963,0.3963,0.3963,0.3963,0.0],["1987-12-10",0.3963,0.3963,0.3963,0.3963,0.0],["1987-12-11",0.3998,0.4283,0.3926,0.3926,0.0],["1987-12-14",0.3961,0.3961,0.3961,0.3961,0.0],["1987-12-15",0.3961,0.3961,0.3961,0.3961,0.0],["1987-12-16",0.3961,0.3961,0.3961,0.3961,0.0],["1987-12-17",0.3961,0.4249,0.3961,0.3961,1200.0],["1987-12-18",0.3961,0.3961,0.3961,0.3961,0.0],["1987-12-21",0.3961,0.3961,0.3961,0.3961,0.0],["1987-12-22",0.3961,0.4177,0.3961,0.3961,0.0],["1987-12-23",0.3961,0.4177,0.3961,0.3961,14400.0],["1987-12-24",0.3961,0.3961,0.3961,0.3961,0.0],["1987-12-28",0.3961,0.3961,0.3961,0.3961,0.0],["1987-12-29",0.3961,0.3961,0.3961,0.3961,0.0],["1987-12-30",0.3961,0.4249,0.3961,0.3961,1200.0],["1987-12-31",0.3961,0.4177,0.3889,0.3889,12000.0],["1988-01-04",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-05",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-06",0.3889,0.4177,0.3889,0.3889,9600.0],["1988-01-07",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-08",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-11",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-12",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-13",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-14",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-15",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-18",0.3889,0.3889,0.3889,0.3889,0.0],["1988-01-19",0.3889,0.4177,0.3817,0.3817,12000.0],["1988-01-20",0.3817,0.4177,0.3817,0.3817,1200.0],["1988-01-21",0.3817,0.3817,0.3817,0.3817,0.0],["1988-01-22",0.3817,0.3817,0.3817,0.3817,0.0],["1988-01-25",0.3817,0.3817,0.3817,0.3817,0.0],["1988-01-26",0.3817,0.4177,0.3817,0.3817,1200.0],["1988-01-27",0.3817,0.3817,0.3817,0.3817,0.0],["1988-01-28",0.3817,0.3817,0.3817,0.3817,0.0],["1988-01-29",0.3817,0.4177,0.3817,0.3817,3600.0],["1988-02-01",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-02",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-03",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-04",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-05",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-08",0.3817,0.4105,0.3817,0.3817,4800.0],["1988-02-09",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-10",0.3817,0.4105,0.3817,0.3817,1200.0],["1988-02-11",0.3817,0.4105,0.3817,0.3817,0.0],["1988-02-12",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-16",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-17",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-18",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-19",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-22",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-23",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-24",0.3817,0.4105,0.3817,0.3817,2400.0],["1988-02-25",0.3817,0.3817,0.3817,0.3817,0.0],["1988-02-26",0.3817,0.4105,0.3817,0.3817,2400.0],["1988-02-29",0.3817,0.4105,0.3817,0.3817,2400.0],["1988-03-01",0.3817,0.3817,0.3817,0.3817,0.0],["1988-03-02",0.3817,0.3817,0.3817,0.3817,0.0],["1988-03-03",0.3817,0.3817,0.3817,0.3817,0.0],["1988-03-04",0.3817,0.4177,0.3817,0.3817,1200.0],["1988-03-07",0.3817,0.3817,0.3817,0.3817,0.0],["1988-03-08",0.3817,0.3817,0.3817,0.3817,0.0],["1988-03-09",0.3817,0.3817,0.3817,0.3817,0.0],["1988-03-10",0.3817,0.3817,0.3817,0.3817,0.0],["1988-03-11",0.3817,0.3817,0.3817,0.3817,0.0],["1988-03-14",0.3852,0.4215,0.3852,0.3852,1200.0],["1988-03-15",0.3852,0.3852,0.3852,0.3852,0.0],["1988-03-16",0.3852,0.3852,0.3852,0.3852,0.0],["1988-03-17",0.3852,0.3852,0.3852,0.3852,0.0],["1988-03-18",0.3852,0.4215,0.3852,0.3852,12000.0],["1988-03-21",0.3888,0.4215,0.3888,0.3888,2400.0],["1988-03-22",0.3888,0.3888,0.3888,0.3888,0.0],["1988-03-23",0.3888,0.3888,0.3888,0.3888,0.0],["1988-03-24",0.3888,0.3888,0.3888,0.3888,0.0],["1988-03-25",0.3924,0.4215,0.3924,0.3924,0.0],["1988-03-28",0.3924,0.3924,0.3924,0.3924,0.0],["1988-03-29",0.3924,0.3924,0.3924,0.3924,0.0],["1988-03-30",0.3924,0.3924,0.3924,0.3924,0.0],["1988-03-31",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-04",0.3924,0.4288,0.3924,0.3924,24000.0],["1988-04-05",0.3924,0.4288,0.3924,0.3924,2400.0],["1988-04-06",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-07",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-08",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-11",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-12",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-13",0.3924,0.4288,0.3924,0.3924,8400.0],["1988-04-14",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-15",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-18",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-19",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-20",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-21",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-22",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-25",0.3924,0.3924,0.3924,0.3924,0.0],["1988-04-26",0.3924,0.4288,0.3924,0.3924,2400.0],["1988-04-27",0.3924,0.4288,0.3924,0.3924,0.0],["1988-04-28",0.3924,0.4288,0.3924,0.3924,1200.0],["1988-04-29",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-02",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-03",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-04",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-05",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-06",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-09",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-10",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-11",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-12",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-13",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-16",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-17",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-18",0.3924,0.4288,0.3924,0.3924,2400.0],["1988-05-19",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-20",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-23",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-24",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-25",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-26",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-27",0.3924,0.3924,0.3924,0.3924,0.0],["1988-05-31",0.3924,0.3924,0.3924,0.3924,0.0],["1988-06-01",0.3924,0.4288,0.3924,0.3924,1200.0],["1988-06-02",0.3924,0.3924,0.3924,0.3924,0.0],["1988-06-03",0.3924,0.3924,0.3924,0.3924,0.0],["1988-06-06",0.3924,0.3924,0.3924,0.3924,0.0],["1988-06-07",0.3924,0.3924,0.3924,0.3924,0.0],["1988-06-08",0.3924,0.3924,0.3924,0.3924,0.0],["1988-06-09",0.3924,0.3924,0.3924,0.3924,0.0],["1988-06-10",0.3924,0.3924,0.3924,0.3924,0.0],["1988-06-13",0.3924,0.4506,0.3924,0.3924,1200.0],["1988-06-14",0.396,0.4546,0.396,0.396,3600.0],["1988-06-15",0.396,0.396,0.396,0.396,0.0],["1988-06-16",0.396,0.396,0.396,0.396,0.0],["1988-06-17",0.396,0.396,0.396,0.396,0.0],["1988-06-20",0.396,0.396,0.396,0.396,0.0],["1988-06-21",0.4033,0.4546,0.4033,0.4033,1200.0],["1988-06-22",0.4033,0.4033,0.4033,0.4033,0.0],["1988-06-23",0.4106,0.4546,0.4106,0.4106,37200.0],["1988-06-24",0.4326,0.484,0.4326,0.4326,49200.0],["1988-06-27",0.4326,0.484,0.4326,0.4326,96000.0],["1988-06-28",0.4326,0.484,0.4326,0.4326,51600.0],["1988-06-29",0.44,0.484,0.44,0.44,36000.0],["1988-06-30",0.44,0.44,0.44,0.44,0.0],["1988-07-01",0.4546,0.5133,0.4546,0.4546,19200.0],["1988-07-05",0.4546,0.5133,0.4546,0.4546,2400.0],["1988-07-06",0.4546,0.4546,0.4546,0.4546,0.0],["1988-07-07",0.4546,0.5133,0.4546,0.4546,10800.0],["1988-07-08",0.4546,0.4546,0.4546,0.4546,0.0],["1988-07-11",0.4546,0.4546,0.4546,0.4546,0.0],["1988-07-12",0.4546,0.5133,0.4546,0.4546,300000.0],["1988-07-13",0.462,0.5133,0.462,0.462,7200.0],["1988-07-14",0.462,0.5133,0.462,0.462,24000.0],["1988-07-15",0.4693,0.5133,0.4693,0.4693,2400.0],["1988-07-18",0.4693,0.5279,0.4693,0.4693,13200.0],["1988-07-19",0.4693,0.4693,0.4693,0.4693,0.0],["1988-07-20",0.4693,0.4693,0.4693,0.4693,0.0],["1988-07-21",0.4693,0.4693,0.4693,0.4693,0.0],["1988-07-22",0.4693,0.4693,0.4693,0.4693,0.0],["1988-07-25",0.4693,0.4693,0.4693,0.4693,0.0],["1988-07-26",0.4693,0.4693,0.4693,0.4693,0.0],["1988-07-27",0.4693,0.4693,0.4693,0.4693,0.0],["1988-07-28",0.4693,0.5279,0.4693,0.4693,7200.0],["1988-07-29",0.4693,0.4693,0.4693,0.4693,0.0],["1988-08-01",0.4693,0.4693,0.4693,0.4693,0.0],["1988-08-02",0.4693,0.4693,0.4693,0.4693,0.0],["1988-08-03",0.4693,0.5279,0.4693,0.4693,1200.0],["1988-08-04",0.4693,0.4693,0.4693,0.4693,0.0],["1988-08-05",0.4693,0.4693,0.4693,0.4693,0.0],["1988-08-08",0.484,0.528,0.484,0.484,12000.0],["1988-08-09",0.484,0.484,0.484,0.484,0.0],["1988-08-10",0.484,0.484,0.484,0.484,0.0],["1988-08-11",0.484,0.484,0.484,0.484,0.0],["1988-08-12",0.484,0.528,0.484,0.484,58800.0],["1988-08-15",0.484,0.484,0.484,0.484,0.0],["1988-08-16",0.484,0.484,0.484,0.484,0.0],["1988-08-17",0.484,0.528,0.484,0.484,4800.0],["1988-08-18",0.484,0.528,0.484,0.484,1200.0],["1988-08-19",0.484,0.484,0.484,0.484,0.0],["1988-08-22",0.484,0.484,0.484,0.484,0.0],["1988-08-23",0.484,0.484,0.484,0.484,0.0],["1988-08-24",0.484,0.484,0.484,0.484,0.0],["1988-08-25",0.484,0.484,0.484,0.484,0.0],["1988-08-26",0.484,0.484,0.484,0.484,0.0],["1988-08-29",0.484,0.484,0.484,0.484,0.0],["1988-08-30",0.484,0.484,0.484,0.484,0.0],["1988-08-31",0.484,0.484,0.484,0.484,0.0],["1988-09-01",0.484,0.484,0.484,0.484,0.0],["1988-09-02",0.484,0.5206,0.484,0.484,14400.0],["1988-09-06",0.484,0.5206,0.484,0.484,109200.0],["1988-09-07",0.484,0.484,0.484,0.484,0.0],["1988-09-08",0.484,0.484,0.484,0.484,0.0],["1988-09-09",0.484,0.484,0.484,0.484,0.0],["1988-09-12",0.484,0.484,0.484,0.484,0.0],["1988-09-13",0.4875,0.4875,0.4875,0.4875,0.0],["1988-09-14",0.4875,0.4875,0.4875,0.4875,0.0],["1988-09-15",0.4875,0.4875,0.4875,0.4875,0.0],["1988-09-16",0.4875,0.4875,0.4875,0.4875,0.0],["1988-09-19",0.4875,0.4875,0.4875,0.4875,0.0],["1988-09-20",0.4875,0.4875,0.4875,0.4875,0.0],["1988-09-21",0.4875,0.5244,0.4727,0.4727,0.0],["1988-09-22",0.4727,0.4727,0.4727,0.4727,0.0],["1988-09-23",0.4727,0.4727,0.4727,0.4727,0.0],["1988-09-26",0.4727,0.4727,0.4727,0.4727,0.0],["1988-09-27",0.4727,0.517,0.4727,0.4727,7200.0],["1988-09-28",0.4727,0.4727,0.4727,0.4727,0.0],["1988-09-29",0.4727,0.4727,0.4727,0.4727,0.0],["1988-09-30",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-03",0.4727,0.517,0.4727,0.4727,3600.0],["1988-10-04",0.4727,0.517,0.4727,0.4727,2400.0],["1988-10-05",0.4727,0.5318,0.4727,0.4727,36000.0],["1988-10-06",0.4727,0.5318,0.4727,0.4727,36000.0],["1988-10-07",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-10",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-11",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-12",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-13",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-14",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-17",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-18",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-19",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-20",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-21",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-24",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-25",0.4727,0.5244,0.4727,0.4727,2400.0],["1988-10-26",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-27",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-28",0.4727,0.4727,0.4727,0.4727,0.0],["1988-10-31",0.4727,0.5318,0.4727,0.4727,31200.0],["1988-11-01",0.4727,0.4727,0.4727,0.4727,0.0],["1988-11-02",0.4801,0.5318,0.4801,0.4801,3600.0],["1988-11-03",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-04",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-07",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-08",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-09",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-10",0.4801,0.5318,0.4801,0.4801,1200.0],["1988-11-11",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-14",0.4801,0.5318,0.4801,0.4801,4800.0],["1988-11-15",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-16",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-17",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-18",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-21",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-22",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-23",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-25",0.4801,0.4801,0.4801,0.4801,0.0],["1988-11-28",0.4801,0.517,0.4727,0.4727,0.0],["1988-11-29",0.4727,0.4727,0.4727,0.4727,0.0],["1988-11-30",0.4727,0.4727,0.4727,0.4727,0.0],["1988-12-01",0.4727,0.4727,0.4727,0.4727,0.0],["1988-12-02",0.4727,0.517,0.4727,0.4727,3600.0],["1988-12-05",0.4727,0.4727,0.4727,0.4727,0.0],["1988-12-06",0.4727,0.517,0.4727,0.4727,12000.0],["1988-12-07",0.4727,0.517,0.4727,0.4727,6000.0],["1988-12-08",0.4727,0.517,0.4727,0.4727,21600.0],["1988-12-09",0.4801,0.5318,0.4801,0.4801,21600.0],["1988-12-12",0.4801,0.5318,0.4801,0.4801,2400.0],["1988-12-13",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-14",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-15",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-16",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-19",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-20",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-21",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-22",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-23",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-27",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-28",0.4873,0.4873,0.4873,0.4873,0.0],["1988-12-29",0.4948,0.5398,0.4948,0.4948,2400.0],["1988-12-30",0.4948,0.4948,0.4948,0.4948,0.0],["1989-01-03",0.4948,0.4948,0.4948,0.4948,0.0],["1989-01-04",0.4948,0.4948,0.4948,0.4948,0.0],["1989-01-05",0.4948,0.4948,0.4948,0.4948,0.0],["1989-01-06",0.4948,0.4948,0.4948,0.4948,0.0],["1989-01-09",0.5023,0.5398,0.5023,0.5023,1200.0],["1989-01-10",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-11",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-12",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-13",0.5023,0.5398,0.5023,0.5023,6000.0],["1989-01-16",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-17",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-18",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-19",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-20",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-23",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-24",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-25",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-26",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-27",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-30",0.5023,0.5023,0.5023,0.5023,0.0],["1989-01-31",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-01",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-02",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-03",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-06",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-07",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-08",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-09",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-10",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-13",0.5023,0.5023,0.5023,0.5023,0.0],["1989-02-14",0.5098,0.5623,0.5098,0.5098,12000.0],["1989-02-15",0.5098,0.5098,0.5098,0.5098,0.0],["1989-02-16",0.5098,0.5623,0.5098,0.5098,2400.0],["1989-02-17",0.5098,0.5098,0.5098,0.5098,0.0],["1989-02-21",0.5098,0.5098,0.5098,0.5098,0.0],["1989-02-22",0.5098,0.5698,0.5098,0.5098,7200.0],["1989-02-23",0.5098,0.5098,0.5098,0.5098,0.0],["1989-02-24",0.5098,0.5098,0.5098,0.5098,0.0],["1989-02-27",0.5098,0.5098,0.5098,0.5098,0.0],["1989-02-28",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-01",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-02",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-03",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-06",0.5098,0.5698,0.5098,0.5098,30000.0],["1989-03-07",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-08",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-09",0.5098,0.5698,0.5098,0.5098,6000.0],["1989-03-10",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-13",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-14",0.5098,0.5698,0.5098,0.5098,2400.0],["1989-03-15",0.5098,0.5098,0.5098,0.5098,0.0],["1989-03-16",0.5134,0.5134,0.5134,0.5134,0.0],["1989-03-17",0.5134,0.5738,0.5134,0.5134,2400.0],["1989-03-20",0.5134,0.5134,0.5134,0.5134,0.0],["1989-03-21",0.5134,0.5134,0.5134,0.5134,0.0],["1989-03-22",0.5134,0.5738,0.5134,0.5134,48000.0],["1989-03-23",0.5134,0.5134,0.5134,0.5134,0.0],["1989-03-27",0.5134,0.5134,0.5134,0.5134,0.0],["1989-03-28",0.5134,0.5134,0.5134,0.5134,0.0],["1989-03-29",0.5134,0.5134,0.5134,0.5134,0.0],["1989-03-30",0.5134,0.5134,0.5134,0.5134,0.0],["1989-03-31",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-03",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-04",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-05",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-06",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-07",0.5134,0.5738,0.5134,0.5134,3600.0],["1989-04-10",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-11",0.5134,0.5738,0.5134,0.5134,2400.0],["1989-04-12",0.5134,0.5738,0.5134,0.5134,0.0],["1989-04-13",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-14",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-17",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-18",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-19",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-20",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-21",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-24",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-25",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-26",0.5134,0.5738,0.5134,0.5134,1200.0],["1989-04-27",0.5134,0.5134,0.5134,0.5134,0.0],["1989-04-28",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-01",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-02",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-03",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-04",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-05",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-08",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-09",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-10",0.5134,0.5587,0.5134,0.5134,9600.0],["1989-05-11",0.5134,0.5587,0.5134,0.5134,13200.0],["1989-05-12",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-15",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-16",0.5134,0.5587,0.5134,0.5134,12000.0],["1989-05-17",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-18",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-19",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-22",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-23",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-24",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-25",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-26",0.5134,0.5134,0.5134,0.5134,0.0],["1989-05-30",0.5134,0.5587,0.5134,0.5134,9600.0],["1989-05-31",0.5134,0.5134,0.5134,0.5134,0.0],["1989-06-01",0.5134,0.5134,0.5134,0.5134,0.0],["1989-06-02",0.5134,0.5134,0.5134,0.5134,0.0],["1989-06-05",0.5134,0.5587,0.5134,0.5134,10800.0],["1989-06-06",0.5134,0.5134,0.5134,0.5134,0.0],["1989-06-07",0.5134,0.5134,0.5134,0.5134,0.0],["1989-06-08",0.5134,0.5134,0.5134,0.5134,0.0],["1989-06-09",0.5134,0.5134,0.5134,0.5134,0.0],["1989-06-12",0.5134,0.5587,0.5134,0.5134,24000.0],["1989-06-13",0.5134,0.5587,0.5134,0.5134,0.0],["1989-06-14",0.5134,0.5134,0.5134,0.5134,0.0],["1989-06-15",0.5134,0.5587,0.5134,0.5134,2400.0],["1989-06-16",0.5134,0.5587,0.5134,0.5134,3600.0],["1989-06-19",0.5171,0.5171,0.5171,0.5171,0.0],["1989-06-20",0.5171,0.5627,0.5171,0.5171,6000.0],["1989-06-21",0.5171,0.5171,0.5171,0.5171,0.0],["1989-06-22",0.5171,0.5627,0.5171,0.5171,12000.0],["1989-06-23",0.5171,0.5171,0.5171,0.5171,0.0],["1989-06-26",0.5171,0.5171,0.5171,0.5171,0.0],["1989-06-27",0.5171,0.5171,0.5171,0.5171,0.0],["1989-06-28",0.5171,0.5171,0.5171,0.5171,0.0],["1989-06-29",0.5171,0.5627,0.5171,0.5171,39600.0],["1989-06-30",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-03",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-05",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-06",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-07",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-10",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-11",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-12",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-13",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-14",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-17",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-18",0.5171,0.5627,0.5171,0.5171,12000.0],["1989-07-19",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-20",0.5171,0.5627,0.5171,0.5171,12000.0],["1989-07-21",0.5171,0.5627,0.5171,0.5171,1200.0],["1989-07-24",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-25",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-26",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-27",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-28",0.5171,0.5171,0.5171,0.5171,0.0],["1989-07-31",0.5171,0.5627,0.5171,0.5171,0.0],["1989-08-01",0.5171,0.5627,0.5171,0.5171,3600.0],["1989-08-02",0.5171,0.5171,0.5171,0.5171,0.0],["1989-08-03",0.5171,0.5171,0.5171,0.5171,0.0],["1989-08-04",0.5247,0.5779,0.5247,0.5247,4800.0],["1989-08-07",0.5247,0.5779,0.5247,0.5247,3600.0],["1989-08-08",0.5247,0.5779,0.5247,0.5247,24000.0],["1989-08-09",0.5247,0.5779,0.5247,0.5247,18000.0],["1989-08-10",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-11",0.5247,0.5779,0.5247,0.5247,48000.0],["1989-08-14",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-15",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-16",0.5247,0.5779,0.5247,0.5247,7200.0],["1989-08-17",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-18",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-21",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-22",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-23",0.5247,0.5627,0.5247,0.5247,2400.0],["1989-08-24",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-25",0.5247,0.5627,0.5247,0.5247,24000.0],["1989-08-28",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-29",0.5247,0.5247,0.5247,0.5247,0.0],["1989-08-30",0.5247,0.5627,0.5247,0.5247,26400.0],["1989-08-31",0.5247,0.5247,0.5247,0.5247,0.0],["1989-09-01",0.5247,0.5247,0.5247,0.5247,0.0],["1989-09-05",0.5247,0.5247,0.5247,0.5247,0.0],["1989-09-06",0.5323,0.5779,0.5323,0.5323,36000.0],["1989-09-07",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-08",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-11",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-12",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-13",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-14",0.5323,0.5779,0.5323,0.5323,2400.0],["1989-09-15",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-18",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-19",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-20",0.5323,0.5779,0.5323,0.5323,12000.0],["1989-09-21",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-22",0.5323,0.5779,0.5323,0.5323,30000.0],["1989-09-25",0.5323,0.5323,0.5323,0.5323,0.0],["1989-09-26",0.536,0.5819,0.536,0.536,12000.0],["1989-09-27",0.536,0.536,0.536,0.536,0.0],["1989-09-28",0.536,0.536,0.536,0.536,0.0],["1989-09-29",0.536,0.536,0.536,0.536,0.0],["1989-10-02",0.536,0.536,0.536,0.536,0.0],["1989-10-03",0.536,0.5819,0.536,0.536,24000.0],["1989-10-04",0.536,0.536,0.536,0.536,0.0],["1989-10-05",0.536,0.536,0.536,0.536,0.0],["1989-10-06",0.536,0.536,0.536,0.536,0.0],["1989-10-09",0.536,0.5819,0.536,0.536,8400.0],["1989-10-10",0.536,0.536,0.536,0.536,0.0],["1989-10-11",0.536,0.5819,0.536,0.536,1200.0],["1989-10-12",0.536,0.536,0.536,0.536,0.0],["1989-10-13",0.536,0.536,0.536,0.536,0.0],["1989-10-16",0.536,0.5819,0.536,0.536,1200.0],["1989-10-17",0.536,0.536,0.536,0.536,0.0],["1989-10-18",0.536,0.536,0.536,0.536,0.0],["1989-10-19",0.536,0.5819,0.536,0.536,4800.0],["1989-10-20",0.536,0.536,0.536,0.536,0.0],["1989-10-23",0.536,0.536,0.536,0.536,0.0],["1989-10-24",0.536,0.536,0.536,0.536,0.0],["1989-10-25",0.536,0.536,0.536,0.536,0.0],["1989-10-26",0.536,0.536,0.536,0.536,0.0],["1989-10-27",0.536,0.5819,0.536,0.536,1200.0],["1989-10-30",0.536,0.536,0.536,0.536,0.0],["1989-10-31",0.536,0.5819,0.536,0.536,12000.0],["1989-11-01",0.536,0.536,0.536,0.536,0.0],["1989-11-02",0.536,0.536,0.536,0.536,0.0],["1989-11-03",0.536,0.5819,0.536,0.536,12000.0],["1989-11-06",0.536,0.5819,0.536,0.536,12000.0],["1989-11-07",0.536,0.536,0.536,0.536,0.0],["1989-11-08",0.536,0.5819,0.536,0.536,24000.0],["1989-11-09",0.536,0.5819,0.536,0.536,1200.0],["1989-11-10",0.536,0.536,0.536,0.536,0.0],["1989-11-13",0.536,0.5819,0.536,0.536,6000.0],["1989-11-14",0.536,0.536,0.536,0.536,0.0],["1989-11-15",0.536,0.5819,0.536,0.536,1200.0],["1989-11-16",0.536,0.5819,0.536,0.536,3600.0],["1989-11-17",0.536,0.536,0.536,0.536,0.0],["1989-11-20",0.536,0.5819,0.536,0.536,7200.0],["1989-11-21",0.536,0.536,0.536,0.536,0.0],["1989-11-22",0.536,0.536,0.536,0.536,0.0],["1989-11-24",0.536,0.536,0.536,0.536,0.0],["1989-11-27",0.536,0.536,0.536,0.536,0.0],["1989-11-28",0.536,0.536,0.536,0.536,0.0],["1989-11-29",0.536,0.536,0.536,0.536,0.0],["1989-11-30",0.536,0.536,0.536,0.536,0.0],["1989-12-01",0.536,0.536,0.536,0.536,0.0],["1989-12-04",0.536,0.536,0.536,0.536,0.0],["1989-12-05",0.536,0.536,0.536,0.536,0.0],["1989-12-06",0.5397,0.5397,0.5397,0.5397,0.0],["1989-12-07",0.5397,0.5397,0.5397,0.5397,0.0],["1989-12-08",0.5397,0.5397,0.5397,0.5397,0.0],["1989-12-11",0.5397,0.5397,0.5397,0.5397,0.0],["1989-12-12",0.5397,0.5397,0.5397,0.5397,0.0],["1989-12-13",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-14",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-15",0.5434,0.59,0.5434,0.5434,6000.0],["1989-12-18",0.5434,0.6055,0.5434,0.5434,6000.0],["1989-12-19",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-20",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-21",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-22",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-26",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-27",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-28",0.5434,0.5434,0.5434,0.5434,0.0],["1989-12-29",0.5434,0.6055,0.5434,0.5434,0.0],["1990-01-02",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-03",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-04",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-05",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-08",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-09",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-10",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-11",0.5434,0.6055,0.5434,0.5434,3600.0],["1990-01-12",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-15",0.5434,0.6055,0.5434,0.5434,1200.0],["1990-01-16",0.5434,0.6055,0.5434,0.5434,9600.0],["1990-01-17",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-18",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-19",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-22",0.5434,0.6055,0.5434,0.5434,12000.0],["1990-01-23",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-24",0.5434,0.6055,0.5434,0.5434,24000.0],["1990-01-25",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-26",0.5434,0.6055,0.5434,0.5434,22800.0],["1990-01-29",0.5434,0.5434,0.5434,0.5434,0.0],["1990-01-30",0.5434,0.6055,0.5434,0.5434,16800.0],["1990-01-31",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-01",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-02",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-05",0.5434,0.6055,0.5434,0.5434,1200.0],["1990-02-06",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-07",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-08",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-09",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-12",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-13",0.5434,0.5434,0.5434,0.5434,0.0],["1990-02-14",0.5589,0.6055,0.5589,0.5589,1200.0],["1990-02-15",0.5589,0.5589,0.5589,0.5589,0.0],["1990-02-16",0.5589,0.5589,0.5589,0.5589,0.0],["1990-02-20",0.5589,0.6055,0.5589,0.5589,1200.0],["1990-02-21",0.5589,0.5589,0.5589,0.5589,0.0],["1990-02-22",0.5589,0.6055,0.5589,0.5589,7200.0],["1990-02-23",0.5589,0.6055,0.5589,0.5589,12000.0],["1990-02-26",0.5589,0.5589,0.5589,0.5589,0.0],["1990-02-27",0.5589,0.5589,0.5589,0.5589,0.0],["1990-02-28",0.5589,0.5589,0.5589,0.5589,0.0],["1990-03-01",0.5589,0.5589,0.5589,0.5589,0.0],["1990-03-02",0.5589,0.6055,0.5589,0.5589,94800.0],["1990-03-05",0.5589,0.5589,0.5589,0.5589,0.0],["1990-03-06",0.5589,0.5589,0.5589,0.5589,0.0],["1990-03-07",0.5589,0.6055,0.5589,0.5589,8400.0],["1990-03-08",0.5589,0.5589,0.5589,0.5589,0.0],["1990-03-09",0.5589,0.5589,0.5589,0.5589,0.0],["1990-03-12",0.5589,0.5589,0.5589,0.5589,0.0],["1990-03-13",0.5589,0.6055,0.5589,0.5589,1200.0],["1990-03-14",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-15",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-16",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-19",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-20",0.5627,0.6096,0.5627,0.5627,4800.0],["1990-03-21",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-22",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-23",0.5627,0.6096,0.5627,0.5627,2400.0],["1990-03-26",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-27",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-28",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-29",0.5627,0.5627,0.5627,0.5627,0.0],["1990-03-30",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-02",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-03",0.5627,0.6096,0.5627,0.5627,13200.0],["1990-04-04",0.5627,0.6096,0.5627,0.5627,6000.0],["1990-04-05",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-06",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-09",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-10",0.5627,0.6096,0.5627,0.5627,0.0],["1990-04-11",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-12",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-16",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-17",0.5627,0.6096,0.5627,0.5627,12000.0],["1990-04-18",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-19",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-20",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-23",0.5627,0.6096,0.5627,0.5627,1200.0],["1990-04-24",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-25",0.5627,0.5627,0.5627,0.5627,0.0],["1990-04-26",0.6017,0.6564,0.6017,0.6017,4800.0],["1990-04-27",0.6174,0.6799,0.6174,0.6174,1200.0],["1990-04-30",0.6174,0.6799,0.6174,0.6174,16800.0],["1990-05-01",0.6174,0.6564,0.5939,0.5939,2400.0],["1990-05-02",0.5939,0.6564,0.5939,0.5939,90000.0],["1990-05-03",0.5939,0.5939,0.5939,0.5939,0.0],["1990-05-04",0.5939,0.5939,0.5939,0.5939,0.0],["1990-05-07",0.5939,0.6564,0.5939,0.5939,0.0],["1990-05-08",0.5939,0.5939,0.5939,0.5939,0.0],["1990-05-09",0.5939,0.5939,0.5939,0.5939,0.0],["1990-05-10",0.5939,0.5939,0.5939,0.5939,0.0],["1990-05-11",0.5939,0.5939,0.5939,0.5939,0.0],["1990-05-14",0.5939,0.6564,0.5939,0.5939,1200.0],["1990-05-15",0.5939,0.6564,0.5939,0.5939,24000.0],["1990-05-16",0.5939,0.5939,0.5939,0.5939,0.0],["1990-05-17",0.5939,0.5939,0.5939,0.5939,0.0],["1990-05-18",0.6017,0.6643,0.6017,0.6017,1200.0],["1990-05-21",0.6017,0.6017,0.6017,0.6017,0.0],["1990-05-22",0.6017,0.6017,0.6017,0.6017,0.0],["1990-05-23",0.6017,0.6017,0.6017,0.6017,0.0],["1990-05-24",0.6017,0.6017,0.6017,0.6017,0.0],["1990-05-25",0.6017,0.6643,0.6017,0.6017,3600.0],["1990-05-29",0.6017,0.6017,0.6017,0.6017,0.0],["1990-05-30",0.6017,0.6017,0.6017,0.6017,0.0],["1990-05-31",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-01",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-04",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-05",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-06",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-07",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-08",0.6017,0.6643,0.6017,0.6017,1200.0],["1990-06-11",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-12",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-13",0.6017,0.6643,0.6017,0.6017,2400.0],["1990-06-14",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-15",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-18",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-19",0.6017,0.6017,0.6017,0.6017,0.0],["1990-06-20",0.6055,0.6055,0.6055,0.6055,0.0],["1990-06-21",0.6055,0.6684,0.6055,0.6055,2400.0],["1990-06-22",0.6055,0.6055,0.6055,0.6055,0.0],["1990-06-25",0.6055,0.6055,0.6055,0.6055,0.0],["1990-06-26",0.6055,0.6055,0.6055,0.6055,0.0],["1990-06-27",0.6055,0.6055,0.6055,0.6055,0.0],["1990-06-28",0.6055,0.6684,0.6055,0.6055,60000.0],["1990-06-29",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-02",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-03",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-05",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-06",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-09",0.6055,0.6684,0.6055,0.6055,4800.0],["1990-07-10",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-11",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-12",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-13",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-16",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-17",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-18",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-19",0.6055,0.6684,0.6055,0.6055,3600.0],["1990-07-20",0.6055,0.6684,0.6055,0.6055,8400.0],["1990-07-23",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-24",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-25",0.6055,0.6684,0.6055,0.6055,10800.0],["1990-07-26",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-27",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-30",0.6055,0.6055,0.6055,0.6055,0.0],["1990-07-31",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-01",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-02",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-03",0.6055,0.637,0.6055,0.6055,1200.0],["1990-08-06",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-07",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-08",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-09",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-10",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-13",0.6055,0.637,0.6055,0.6055,1200.0],["1990-08-14",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-15",0.6055,0.637,0.6055,0.6055,1200.0],["1990-08-16",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-17",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-20",0.6055,0.6212,0.6055,0.6055,12000.0],["1990-08-21",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-22",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-23",0.6055,0.6212,0.6055,0.6055,2400.0],["1990-08-24",0.6055,0.6212,0.6055,0.6055,13200.0],["1990-08-27",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-28",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-29",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-30",0.6055,0.6055,0.6055,0.6055,0.0],["1990-08-31",0.6055,0.6055,0.6055,0.6055,0.0],["1990-09-04",0.6055,0.6055,0.6055,0.6055,0.0],["1990-09-05",0.6055,0.6055,0.6055,0.6055,0.0],["1990-09-06",0.6055,0.6212,0.6055,0.6055,2400.0],["1990-09-07",0.6055,0.6055,0.6055,0.6055,0.0],["1990-09-10",0.6093,0.6251,0.6093,0.6093,6000.0],["1990-09-11",0.6093,0.6093,0.6093,0.6093,0.0],["1990-09-12",0.6093,0.6093,0.6093,0.6093,0.0],["1990-09-13",0.6093,0.6093,0.6093,0.6093,0.0],["1990-09-14",0.6093,0.6093,0.6093,0.6093,0.0],["1990-09-17",0.6093,0.6251,0.6093,0.6093,2400.0],["1990-09-18",0.6093,0.6251,0.6093,0.6093,72000.0],["1990-09-19",0.6093,0.6093,0.6093,0.6093,0.0],["1990-09-20",0.6093,0.6251,0.6093,0.6093,2400.0],["1990-09-21",0.6093,0.6093,0.6093,0.6093,0.0],["1990-09-24",0.6093,0.6251,0.6093,0.6093,1200.0],["1990-09-25",0.6093,0.6093,0.6093,0.6093,0.0],["1990-09-26",0.6093,0.6093,0.6093,0.6093,0.0],["1990-09-27",0.6093,0.6251,0.6093,0.6093,6000.0],["1990-09-28",0.6093,0.6251,0.6093,0.6093,14400.0],["1990-10-01",0.6093,0.6093,0.6093,0.6093,0.0],["1990-10-02",0.6093,0.6093,0.6093,0.6093,0.0],["1990-10-03",0.6093,0.6251,0.6093,0.6093,13200.0],["1990-10-04",0.6093,0.6093,0.6093,0.6093,0.0],["1990-10-05",0.6093,0.6093,0.6093,0.6093,0.0],["1990-10-08",0.6093,0.6093,0.6093,0.6093,0.0],["1990-10-09",0.6093,0.6093,0.6093,0.6093,0.0],["1990-10-10",0.6093,0.6093,0.6093,0.6093,0.0],["1990-10-11",0.6093,0.6251,0.6014,0.6014,0.0],["1990-10-12",0.6014,0.6251,0.6014,0.6014,7200.0],["1990-10-15",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-16",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-17",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-18",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-19",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-22",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-23",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-24",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-25",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-26",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-29",0.6014,0.6014,0.6014,0.6014,0.0],["1990-10-30",0.6014,0.6251,0.6014,0.6014,6000.0],["1990-10-31",0.6014,0.6014,0.6014,0.6014,0.0],["1990-11-01",0.6014,0.6014,0.6014,0.6014,0.0],["1990-11-02",0.6014,0.6014,0.6014,0.6014,0.0],["1990-11-05",0.6014,0.6014,0.6014,0.6014,0.0],["1990-11-06",0.6014,0.6014,0.6014,0.6014,0.0],["1990-11-07",0.6014,0.6014,0.6014,0.6014,0.0],["1990-11-08",0.6014,0.6014,0.6014,0.6014,0.0],["1990-11-09",0.6014,0.6014,0.6014,0.6014,0.0],["1990-11-12",0.6014,0.633,0.6014,0.6014,36000.0],["1990-11-13",0.6093,0.641,0.6093,0.6093,2400.0],["1990-11-14",0.6093,0.641,0.6093,0.6093,1200.0],["1990-11-15",0.6093,0.6093,0.6093,0.6093,0.0],["1990-11-16",0.6093,0.641,0.6093,0.6093,2400.0],["1990-11-19",0.6093,0.6093,0.6093,0.6093,0.0],["1990-11-20",0.6093,0.641,0.6093,0.6093,25200.0],["1990-11-21",0.6093,0.641,0.6093,0.6093,288000.0],["1990-11-23",0.6093,0.6093,0.6093,0.6093,0.0],["1990-11-26",0.6093,0.6093,0.6093,0.6093,0.0],["1990-11-27",0.6093,0.6093,0.6093,0.6093,0.0],["1990-11-28",0.633,0.6647,0.633,0.633,42000.0],["1990-11-29",0.6489,0.6726,0.6489,0.6489,1200.0],["1990-11-30",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-03",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-04",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-05",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-06",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-07",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-10",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-11",0.6489,0.6726,0.6489,0.6489,12000.0],["1990-12-12",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-13",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-14",0.6489,0.6726,0.6489,0.6489,24000.0],["1990-12-17",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-18",0.6489,0.6726,0.6489,0.6489,1200.0],["1990-12-19",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-20",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-21",0.6489,0.6726,0.6489,0.6489,14400.0],["1990-12-24",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-26",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-27",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-28",0.6489,0.6489,0.6489,0.6489,0.0],["1990-12-31",0.6489,0.6489,0.6489,0.6489,0.0],["1991-01-02",0.6489,0.6489,0.6489,0.6489,0.0],["1991-01-03",0.6489,0.6489,0.6489,0.6489,0.0],["1991-01-04",0.6489,0.6489,0.6489,0.6489,0.0],["1991-01-07",0.6489,0.6489,0.6489,0.6489,0.0],["1991-01-08",0.6489,0.6489,0.6489,0.6489,0.0],["1991-01-09",0.6568,0.6884,0.6568,0.6568,1200.0],["1991-01-10",0.6568,0.6568,0.6568,0.6568,0.0],["1991-01-11",0.6568,0.6568,0.6568,0.6568,0.0],["1991-01-14",0.6647,0.6884,0.6647,0.6647,15600.0],["1991-01-15",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-16",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-17",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-18",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-21",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-22",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-23",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-24",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-25",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-28",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-29",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-30",0.6647,0.6647,0.6647,0.6647,0.0],["1991-01-31",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-01",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-04",0.6647,0.6884,0.6647,0.6647,24000.0],["1991-02-05",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-06",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-07",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-08",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-11",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-12",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-13",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-14",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-15",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-19",0.6647,0.6647,0.6647,0.6647,0.0],["1991-02-20",0.6805,0.7122,0.6805,0.6805,3600.0],["1991-02-21",0.6805,0.6805,0.6805,0.6805,0.0],["1991-02-22",0.6805,0.6805,0.6805,0.6805,0.0],["1991-02-25",0.6805,0.6805,0.6805,0.6805,0.0],["1991-02-26",0.6805,0.6805,0.6805,0.6805,0.0],["1991-02-27",0.6805,0.6805,0.6805,0.6805,0.0],["1991-02-28",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-01",0.6805,0.7122,0.6805,0.6805,0.0],["1991-03-04",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-05",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-06",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-07",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-08",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-11",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-12",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-13",0.6805,0.6805,0.6805,0.6805,0.0],["1991-03-14",0.728,0.7597,0.728,0.728,15600.0],["1991-03-15",0.728,0.7597,0.728,0.728,30000.0],["1991-03-18",0.728,0.7597,0.728,0.728,1200.0],["1991-03-19",0.7318,0.7318,0.7318,0.7318,0.0],["1991-03-20",0.7318,0.7318,0.7318,0.7318,0.0],["1991-03-21",0.7318,0.7318,0.7318,0.7318,0.0],["1991-03-22",0.7318,0.7318,0.7318,0.7318,0.0],["1991-03-25",0.7318,0.7318,0.7318,0.7318,0.0],["1991-03-26",0.7318,0.7318,0.7318,0.7318,0.0],["1991-03-27",0.7318,0.7318,0.7318,0.7318,0.0],["1991-03-28",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-01",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-02",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-03",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-04",0.7318,0.7636,0.7318,0.7318,8400.0],["1991-04-05",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-08",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-09",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-10",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-11",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-12",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-15",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-16",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-17",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-18",0.7318,0.7636,0.7318,0.7318,19200.0],["1991-04-19",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-22",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-23",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-24",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-25",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-26",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-29",0.7318,0.7318,0.7318,0.7318,0.0],["1991-04-30",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-01",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-02",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-03",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-06",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-07",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-08",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-09",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-10",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-13",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-14",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-15",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-16",0.7318,0.7636,0.7318,0.7318,21600.0],["1991-05-17",0.7318,0.7318,0.7318,0.7318,0.0],["1991-05-20",0.7318,0.7636,0.7318,0.7318,40800.0],["1991-05-21",0.7318,0.7477,0.7159,0.7159,3600.0],["1991-05-22",0.7159,0.7477,0.7159,0.7159,24000.0],["1991-05-23",0.7159,0.7477,0.7159,0.7159,4800.0],["1991-05-24",0.7159,0.7159,0.7159,0.7159,0.0],["1991-05-28",0.7159,0.7159,0.7159,0.7159,0.0],["1991-05-29",0.7159,0.7159,0.7159,0.7159,0.0],["1991-05-30",0.7159,0.7159,0.7159,0.7159,0.0],["1991-05-31",0.7159,0.7159,0.7159,0.7159,0.0],["1991-06-03",0.7159,0.7159,0.7159,0.7159,0.0],["1991-06-04",0.7159,0.7159,0.7159,0.7159,0.0],["1991-06-05",0.7159,0.7159,0.7159,0.7159,0.0],["1991-06-06",0.7159,0.7477,0.7159,0.7159,60000.0],["1991-06-07",0.7159,0.7159,0.7159,0.7159,0.0],["1991-06-10",0.7198,0.7517,0.7198,0.7198,10800.0],["1991-06-11",0.7198,0.7517,0.7198,0.7198,1200.0],["1991-06-12",0.7198,0.7517,0.7198,0.7198,19200.0],["1991-06-13",0.7198,0.7517,0.7198,0.7198,27600.0],["1991-06-14",0.7198,0.7198,0.7198,0.7198,0.0],["1991-06-17",0.7198,0.7198,0.7198,0.7198,0.0],["1991-06-18",0.7198,0.7198,0.7198,0.7198,0.0],["1991-06-19",0.7198,0.7198,0.7198,0.7198,0.0],["1991-06-20",0.7198,0.7198,0.7198,0.7198,0.0],["1991-06-21",0.7198,0.7198,0.7198,0.7198,0.0],["1991-06-24",0.7198,0.7198,0.7198,0.7198,0.0],["1991-06-25",0.7198,0.7517,0.7198,0.7198,22800.0],["1991-06-26",0.7198,0.7198,0.7198,0.7198,0.0],["1991-06-27",0.7198,0.7517,0.7198,0.7198,36000.0],["1991-06-28",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-01",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-02",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-03",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-05",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-08",0.7198,0.7517,0.7198,0.7198,13200.0],["1991-07-09",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-10",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-11",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-12",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-15",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-16",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-17",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-18",0.7198,0.7198,0.7198,0.7198,0.0],["1991-07-19",0.7198,0.7517,0.7198,0.7198,6000.0],["1991-07-22",0.7198,0.7517,0.7198,0.7198,0.0],["1991-07-23",0.7198,0.7517,0.7198,0.7198,56400.0],["1991-07-24",0.7198,0.7517,0.7198,0.7198,12000.0],["1991-07-25",0.7198,0.7517,0.7198,0.7198,2400.0],["1991-07-26",0.7198,0.7517,0.7198,0.7198,18000.0],["1991-07-29",0.7198,0.7517,0.7198,0.7198,1200.0],["1991-07-30",0.7198,0.7517,0.7198,0.7198,2400.0],["1991-07-31",0.7198,0.7517,0.7198,0.7198,4800.0],["1991-08-01",0.7198,0.7517,0.7198,0.7198,1200.0],["1991-08-02",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-05",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-06",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-07",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-08",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-09",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-12",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-13",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-14",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-15",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-16",0.7198,0.7198,0.7198,0.7198,0.0],["1991-08-19",0.7757,0.8077,0.7757,0.7757,6000.0],["1991-08-20",0.7757,0.8077,0.7757,0.7757,21600.0],["1991-08-21",0.7757,0.8077,0.7757,0.7757,6000.0],["1991-08-22",0.7757,0.7757,0.7757,0.7757,0.0],["1991-08-23",0.7757,0.7757,0.7757,0.7757,0.0],["1991-08-26",0.7757,0.7997,0.7757,0.7757,12000.0],["1991-08-27",0.7757,0.7997,0.7757,0.7757,61200.0],["1991-08-28",0.7757,0.7997,0.7757,0.7757,2400.0],["1991-08-29",0.7757,0.7757,0.7757,0.7757,0.0],["1991-08-30",0.7757,0.7757,0.7757,0.7757,0.0],["1991-09-03",0.7757,0.7997,0.7757,0.7757,12000.0],["1991-09-04",0.7757,0.7757,0.7757,0.7757,0.0],["1991-09-05",0.7757,0.7757,0.7757,0.7757,0.0],["1991-09-06",0.7757,0.7997,0.7757,0.7757,90000.0],["1991-09-09",0.7757,0.7757,0.7757,0.7757,0.0],["1991-09-10",0.7796,0.7796,0.7796,0.7796,0.0],["1991-09-11",0.7796,0.7796,0.7796,0.7796,0.0],["1991-09-12",0.7796,0.7796,0.7796,0.7796,0.0],["1991-09-13",0.7796,0.7796,0.7796,0.7796,0.0],["1991-09-16",0.7796,0.7796,0.7796,0.7796,0.0],["1991-09-17",0.7796,0.7796,0.7796,0.7796,0.0],["1991-09-18",0.7796,0.7796,0.7796,0.7796,0.0],["1991-09-19",0.7876,0.8117,0.7876,0.7876,1200.0],["1991-09-20",0.7876,0.8117,0.7876,0.7876,3600.0],["1991-09-23",0.7876,0.7876,0.7876,0.7876,0.0],["1991-09-24",0.7876,0.7876,0.7876,0.7876,0.0],["1991-09-25",0.7876,0.8117,0.7876,0.7876,1200.0],["1991-09-26",0.7876,0.7876,0.7876,0.7876,0.0],["1991-09-27",0.7876,0.7876,0.7876,0.7876,0.0],["1991-09-30",0.7876,0.8117,0.7876,0.7876,3600.0],["1991-10-01",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-02",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-03",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-04",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-07",0.7876,0.8117,0.7876,0.7876,16800.0],["1991-10-08",0.7876,0.8117,0.7876,0.7876,38400.0],["1991-10-09",0.7876,0.8117,0.7876,0.7876,1200.0],["1991-10-10",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-11",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-14",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-15",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-16",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-17",0.7876,0.8117,0.7876,0.7876,1200.0],["1991-10-18",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-21",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-22",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-23",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-24",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-25",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-28",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-29",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-30",0.7876,0.7876,0.7876,0.7876,0.0],["1991-10-31",0.7876,0.7876,0.7876,0.7876,0.0],["1991-11-01",0.7876,0.8117,0.7876,0.7876,1200.0],["1991-11-04",0.7876,0.7876,0.7876,0.7876,0.0],["1991-11-05",0.7876,0.7876,0.7876,0.7876,0.0],["1991-11-06",0.7876,0.7876,0.7876,0.7876,0.0],["1991-11-07",0.7957,0.8278,0.7957,0.7957,1200.0],["1991-11-08",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-11",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-12",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-13",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-14",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-15",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-18",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-19",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-20",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-21",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-22",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-25",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-26",0.7957,0.7957,0.7957,0.7957,0.0],["1991-11-27",0.8037,0.8359,0.8037,0.8037,3600.0],["1991-11-29",0.8037,0.8037,0.8037,0.8037,0.0],["1991-12-02",0.8037,0.8037,0.8037,0.8037,0.0],["1991-12-03",0.8037,0.8037,0.8037,0.8037,0.0],["1991-12-04",0.8037,0.8037,0.8037,0.8037,0.0],["1991-12-05",0.8037,0.8037,0.8037,0.8037,0.0],["1991-12-06",0.8102,0.8426,0.8102,0.8102,1200.0],["1991-12-09",0.8102,0.8102,0.8102,0.8102,0.0],["1991-12-10",0.8102,0.8102,0.8102,0.8102,0.0],["1991-12-11",0.8102,0.8426,0.8102,0.8102,3600.0],["1991-12-12",0.8157,0.8484,0.8157,0.8157,20400.0],["1991-12-13",0.8157,0.8484,0.8157,0.8157,1200.0],["1991-12-16",0.8157,0.8157,0.8157,0.8157,0.0],["1991-12-17",0.8157,0.8157,0.8157,0.8157,0.0],["1991-12-18",0.8157,0.8157,0.8157,0.8157,0.0],["1991-12-19",0.8157,0.8484,0.8157,0.8157,1200.0],["1991-12-20",0.8157,0.8157,0.8157,0.8157,0.0],["1991-12-23",0.8157,0.8157,0.8157,0.8157,0.0],["1991-12-24",0.832,0.8484,0.832,0.832,7200.0],["1991-12-26",0.8402,0.8647,0.8402,0.8402,14400.0],["1991-12-27",0.8402,0.8402,0.8402,0.8402,0.0],["1991-12-30",0.8402,0.8402,0.8402,0.8402,0.0],["1991-12-31",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-02",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-03",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-06",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-07",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-08",0.8402,0.8647,0.8402,0.8402,7200.0],["1992-01-09",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-10",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-13",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-14",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-15",0.8402,0.8728,0.8402,0.8402,12000.0],["1992-01-16",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-17",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-20",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-21",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-22",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-23",0.8402,0.8728,0.8402,0.8402,6000.0],["1992-01-24",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-27",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-28",0.8402,0.8728,0.8402,0.8402,6000.0],["1992-01-29",0.8402,0.8728,0.8402,0.8402,1200.0],["1992-01-30",0.8402,0.8402,0.8402,0.8402,0.0],["1992-01-31",0.8402,0.8402,0.8402,0.8402,0.0],["1992-02-03",0.8402,0.8402,0.8402,0.8402,0.0],["1992-02-04",0.8647,0.9136,0.8647,0.8647,13200.0],["1992-02-05",0.8647,0.8647,0.8647,0.8647,0.0],["1992-02-06",0.8647,0.8647,0.8647,0.8647,0.0],["1992-02-07",0.881,0.9299,0.881,0.881,8400.0],["1992-02-10",0.9136,0.9626,0.9136,0.9136,6000.0],["1992-02-11",0.9136,0.9626,0.9136,0.9136,1200.0],["1992-02-12",0.9136,0.9626,0.9136,0.9136,1200.0],["1992-02-13",0.9136,0.9626,0.9136,0.9136,30000.0],["1992-02-14",0.9136,0.9136,0.9136,0.9136,0.0],["1992-02-18",0.9136,0.9136,0.9136,0.9136,0.0],["1992-02-19",0.9136,0.9136,0.9136,0.9136,0.0],["1992-02-20",0.9136,0.9626,0.9136,0.9136,4800.0],["1992-02-21",0.9136,0.9136,0.9136,0.9136,0.0],["1992-02-24",0.9136,0.9626,0.9136,0.9136,0.0],["1992-02-25",0.9136,0.9136,0.9136,0.9136,0.0],["1992-02-26",0.9136,0.9136,0.9136,0.9136,0.0],["1992-02-27",0.9136,0.9136,0.9136,0.9136,0.0],["1992-02-28",0.9136,0.9136,0.9136,0.9136,0.0],["1992-03-02",0.9136,0.9626,0.9136,0.9136,2400.0],["1992-03-03",0.9136,0.9136,0.9136,0.9136,0.0],["1992-03-04",0.9136,0.9136,0.9136,0.9136,0.0],["1992-03-05",0.9136,0.9136,0.9136,0.9136,0.0],["1992-03-06",0.9136,0.9136,0.9136,0.9136,0.0],["1992-03-09",0.9136,0.9626,0.9136,0.9136,1200.0],["1992-03-10",0.9218,0.9626,0.9218,0.9218,6000.0],["1992-03-11",0.9218,0.9626,0.9218,0.9218,0.0],["1992-03-12",0.9218,0.9218,0.9218,0.9218,0.0],["1992-03-13",0.9218,0.9218,0.9218,0.9218,0.0],["1992-03-16",0.9283,0.9694,0.9283,0.9283,0.0],["1992-03-17",0.9283,0.9694,0.9283,0.9283,1200.0],["1992-03-18",0.9283,0.9283,0.9283,0.9283,0.0],["1992-03-19",0.9283,0.9283,0.9283,0.9283,0.0],["1992-03-20",0.9283,0.9283,0.9283,0.9283,0.0],["1992-03-23",0.9283,0.9694,0.9283,0.9283,2400.0],["1992-03-24",0.9283,0.9694,0.9283,0.9283,1200.0],["1992-03-25",0.9283,0.9283,0.9283,0.9283,0.0],["1992-03-26",0.9283,0.9283,0.9283,0.9283,0.0],["1992-03-27",0.9283,0.9283,0.9283,0.9283,0.0],["1992-03-30",0.9283,0.9283,0.9283,0.9283,0.0],["1992-03-31",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-01",0.9283,0.9694,0.9283,0.9283,2400.0],["1992-04-02",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-03",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-06",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-07",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-08",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-09",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-10",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-13",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-14",0.9283,0.9694,0.9283,0.9283,1200.0],["1992-04-15",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-16",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-20",0.9283,0.9283,0.9283,0.9283,0.0],["1992-04-21",0.9283,0.9694,0.9283,0.9283,1200.0],["1992-04-22",1.0023,1.068,1.0023,1.0023,51600.0],["1992-04-23",1.0105,1.068,1.0105,1.0105,6000.0],["1992-04-24",1.0351,1.1009,1.0351,1.0351,19200.0],["1992-04-27",1.068,1.1173,1.068,1.068,36000.0],["1992-04-28",1.068,1.1337,1.068,1.068,27600.0],["1992-04-29",1.068,1.1337,1.068,1.068,8400.0],["1992-04-30",1.1009,1.1502,1.1009,1.1009,45600.0],["1992-05-01",1.1009,1.1666,1.1009,1.1009,25200.0],["1992-05-04",1.1009,1.1666,1.1009,1.1009,18000.0],["1992-05-05",1.1009,1.1666,1.1009,1.1009,6000.0],["1992-05-06",1.1009,1.1666,1.1009,1.1009,12000.0],["1992-05-07",1.1009,1.1009,1.1009,1.1009,0.0],["1992-05-08",1.1009,1.1009,1.1009,1.1009,0.0],["1992-05-11",1.1009,1.1666,1.1009,1.1009,6000.0],["1992-05-12",1.1009,1.1666,1.1009,1.1009,1200.0],["1992-05-13",1.1009,1.1666,1.1009,1.1009,12000.0],["1992-05-14",1.1009,1.1666,1.1009,1.1009,3600.0],["1992-05-15",1.1009,1.1666,1.1009,1.1009,1200.0],["1992-05-18",1.1009,1.1666,1.1009,1.1009,2400.0],["1992-05-19",1.1009,1.1666,1.1009,1.1009,14400.0],["1992-05-20",1.1009,1.1009,1.1009,1.1009,0.0],["1992-05-21",1.1009,1.1666,1.1009,1.1009,3600.0],["1992-05-22",1.1009,1.1009,1.1009,1.1009,0.0],["1992-05-26",1.1009,1.1009,1.1009,1.1009,0.0],["1992-05-27",1.1009,1.1009,1.1009,1.1009,0.0],["1992-05-28",1.1009,1.1009,1.1009,1.1009,0.0],["1992-05-29",1.1009,1.1009,1.1009,1.1009,0.0],["1992-06-01",1.1009,1.1009,1.1009,1.1009,0.0],["1992-06-02",1.1009,1.1009,1.1009,1.1009,0.0],["1992-06-03",1.1009,1.1666,1.1009,1.1009,0.0],["1992-06-04",1.1009,1.1009,1.1009,1.1009,0.0],["1992-06-05",1.1009,1.1666,1.1009,1.1009,12000.0],["1992-06-08",1.183,1.183,1.1173,1.1173,4800.0],["1992-06-09",1.1239,1.19,1.1239,1.1239,1200.0],["1992-06-10",1.1239,1.19,1.1239,1.1239,1200.0],["1992-06-11",1.1239,1.19,1.1239,1.1239,3000.0],["1992-06-12",1.1239,1.19,1.1239,1.1239,3000.0],["1992-06-15",1.1239,1.1239,1.1239,1.1239,0.0],["1992-06-16",1.157,1.157,1.157,1.157,600.0],["1992-06-17",1.157,1.157,1.157,1.157,0.0],["1992-06-18",1.157,1.157,1.157,1.157,0.0],["1992-06-19",1.157,1.157,1.157,1.157,600.0],["1992-06-22",1.157,1.157,1.157,1.157,0.0],["1992-06-23",1.19,1.19,1.19,1.19,3600.0],["1992-06-24",1.19,1.19,1.19,1.19,0.0],["1992-06-25",1.1735,1.1735,1.1735,1.1735,1200.0],["1992-06-26",1.19,1.19,1.19,1.19,1800.0],["1992-06-29",1.1818,1.1818,1.1818,1.1818,1200.0],["1992-06-30",1.1818,1.2231,1.157,1.157,30000.0],["1992-07-01",1.157,1.157,1.157,1.157,0.0],["1992-07-02",1.2066,1.2066,1.2066,1.2066,12000.0],["1992-07-06",1.2066,1.2066,1.2066,1.2066,0.0],["1992-07-07",1.2231,1.2231,1.19,1.19,9600.0],["1992-07-08",1.2231,1.2231,1.2066,1.2231,15000.0],["1992-07-09",1.2231,1.2231,1.2231,1.2231,0.0],["1992-07-10",1.2231,1.2231,1.2231,1.2231,1200.0],["1992-07-13",1.2231,1.2231,1.2231,1.2231,0.0],["1992-07-14",1.2231,1.2231,1.2231,1.2231,0.0],["1992-07-15",1.2231,1.2231,1.2231,1.2231,0.0],["1992-07-16",1.2231,1.2231,1.2231,1.2231,0.0],["1992-07-17",1.2066,1.2066,1.2066,1.2066,3600.0],["1992-07-20",1.2066,1.2066,1.2066,1.2066,0.0],["1992-07-21",1.2066,1.2066,1.2066,1.2066,0.0],["1992-07-22",1.2066,1.2066,1.2066,1.2066,0.0],["1992-07-23",1.2066,1.2066,1.2066,1.2066,0.0],["1992-07-24",1.2231,1.2231,1.1983,1.1983,33600.0],["1992-07-27",1.2231,1.2231,1.157,1.2148,63600.0],["1992-07-28",1.2148,1.2148,1.2148,1.2148,0.0],["1992-07-29",1.2231,1.2231,1.2231,1.2231,600.0],["1992-07-30",1.2231,1.2231,1.2231,1.2231,0.0],["1992-07-31",1.2231,1.2231,1.2231,1.2231,0.0],["1992-08-03",1.2231,1.2231,1.157,1.157,37200.0],["1992-08-04",1.157,1.2066,1.157,1.2066,13800.0],["1992-08-05",1.2066,1.2066,1.2066,1.2066,0.0],["1992-08-06",1.2066,1.2066,1.2066,1.2066,0.0],["1992-08-07",1.2066,1.2066,1.2066,1.2066,0.0],["1992-08-10",1.2231,1.2231,1.2231,1.2231,1800.0],["1992-08-11",1.2231,1.2231,1.2231,1.2231,0.0],["1992-08-12",1.2231,1.2231,1.2231,1.2231,0.0],["1992-08-13",1.2231,1.2231,1.2231,1.2231,0.0],["1992-08-14",1.2231,1.2231,1.2231,1.2231,0.0],["1992-08-17",1.19,1.2231,1.19,1.2231,19800.0],["1992-08-18",1.2231,1.2231,1.2231,1.2231,0.0],["1992-08-19",1.2231,1.2231,1.2231,1.2231,600.0],["1992-08-20",1.2231,1.2231,1.2231,1.2231,0.0],["1992-08-21",1.157,1.157,1.157,1.157,600.0],["1992-08-24",1.157,1.157,1.157,1.157,0.0],["1992-08-25",1.157,1.157,1.157,1.157,0.0],["1992-08-26",1.157,1.157,1.157,1.157,0.0],["1992-08-27",1.19,1.19,1.19,1.19,1200.0],["1992-08-28",1.19,1.19,1.19,1.19,0.0],["1992-08-31",1.2231,1.2231,1.2066,1.2066,6000.0],["1992-09-01",1.2066,1.2066,1.2066,1.2066,0.0],["1992-09-02",1.2066,1.2066,1.2066,1.2066,0.0],["1992-09-03",1.157,1.157,1.157,1.157,600.0],["1992-09-04",1.157,1.157,1.157,1.157,0.0],["1992-09-08",1.157,1.157,1.157,1.157,0.0],["1992-09-09",1.1636,1.1636,1.1636,1.1636,0.0],["1992-09-10",1.1636,1.1636,1.1636,1.1636,6000.0],["1992-09-11",1.1636,1.1636,1.1636,1.1636,0.0],["1992-09-14",1.1636,1.1636,1.1636,1.1636,30600.0],["1992-09-15",1.1636,1.1636,1.1636,1.1636,600.0],["1992-09-16",1.1636,1.1636,1.1636,1.1636,0.0],["1992-09-17",1.1636,1.2301,1.1636,1.1969,61800.0],["1992-09-18",1.1969,1.1969,1.1969,1.1969,0.0],["1992-09-21",1.1636,1.2301,1.1636,1.2301,21600.0],["1992-09-22",1.2301,1.2301,1.2301,1.2301,3000.0],["1992-09-23",1.2301,1.2301,1.2301,1.2301,4800.0],["1992-09-24",1.2301,1.2301,1.2301,1.2301,0.0],["1992-09-25",1.2218,1.2301,1.2218,1.2301,15600.0],["1992-09-28",1.2301,1.2301,1.2301,1.2301,0.0],["1992-09-29",1.1636,1.1636,1.1636,1.1636,1200.0],["1992-09-30",1.2301,1.2301,1.2301,1.2301,15000.0],["1992-10-01",1.2301,1.2301,1.2301,1.2301,600.0],["1992-10-02",1.2301,1.2301,1.2301,1.2301,0.0],["1992-10-05",1.2135,1.2135,1.1636,1.1636,1200.0],["1992-10-06",1.1969,1.1969,1.1969,1.1969,12000.0],["1992-10-07",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-08",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-09",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-12",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-13",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-14",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-15",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-16",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-19",1.2301,1.2301,1.2301,1.2301,600.0],["1992-10-20",1.1969,1.1969,1.1969,1.1969,1200.0],["1992-10-21",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-22",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-23",1.1969,1.1969,1.1969,1.1969,0.0],["1992-10-26",1.1636,1.1636,1.1636,1.1636,1200.0],["1992-10-27",1.1636,1.1636,1.1636,1.1636,10200.0],["1992-10-28",1.1636,1.1636,1.1636,1.1636,1200.0],["1992-10-29",1.1636,1.1636,1.1636,1.1636,0.0],["1992-10-30",1.1636,1.1636,1.1636,1.1636,600.0],["1992-11-02",1.1636,1.1636,1.1636,1.1636,0.0],["1992-11-03",1.1636,1.2301,1.1636,1.2301,4800.0],["1992-11-04",1.2301,1.2301,1.2301,1.2301,0.0],["1992-11-05",1.1636,1.1636,1.1636,1.1636,2400.0],["1992-11-06",1.2301,1.2301,1.2301,1.2301,1200.0],["1992-11-09",1.2301,1.2301,1.2135,1.2301,6600.0],["1992-11-10",1.2301,1.2301,1.2301,1.2301,0.0],["1992-11-11",1.2301,1.2301,1.2301,1.2301,0.0],["1992-11-12",1.3465,1.3465,1.3465,1.3465,600.0],["1992-11-13",1.3465,1.3465,1.2966,1.2966,12600.0],["1992-11-16",1.2966,1.2966,1.2966,1.2966,0.0],["1992-11-17",1.2966,1.2966,1.2966,1.2966,0.0],["1992-11-18",1.2966,1.3797,1.2966,1.3797,18000.0],["1992-11-19",1.3299,1.5293,1.3299,1.5293,5400.0],["1992-11-20",1.5293,1.5293,1.5293,1.5293,1200.0],["1992-11-23",1.5293,1.5626,1.3963,1.5293,85200.0],["1992-11-24",1.413,1.4296,1.3963,1.4296,39600.0],["1992-11-25",1.4296,1.4296,1.4296,1.4296,0.0],["1992-11-27",1.4296,1.4296,1.4296,1.4296,0.0],["1992-11-30",1.4296,1.4296,1.4296,1.4296,0.0],["1992-12-01",1.4296,1.4296,1.4296,1.4296,0.0],["1992-12-02",1.4296,1.4296,1.4296,1.4296,0.0],["1992-12-03",1.4296,1.4296,1.4296,1.4296,0.0],["1992-12-04",1.5958,1.5958,1.5958,1.5958,1800.0],["1992-12-07",1.5958,1.5958,1.5958,1.5958,0.0],["1992-12-08",1.5958,1.5958,1.5958,1.5958,0.0],["1992-12-09",1.5958,1.5958,1.5958,1.5958,0.0],["1992-12-10",1.4022,1.4022,1.4022,1.4022,2400.0],["1992-12-11",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-14",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-15",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-16",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-17",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-18",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-21",1.4022,1.469,1.4022,1.4022,10200.0],["1992-12-22",1.4022,1.4022,1.4022,1.4022,1800.0],["1992-12-23",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-24",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-28",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-29",1.4022,1.4022,1.4022,1.4022,0.0],["1992-12-30",1.6025,1.6025,1.469,1.6025,3000.0],["1992-12-31",1.5023,1.5023,1.5023,1.5023,15000.0],["1993-01-04",1.4022,1.5357,1.4022,1.5357,3000.0],["1993-01-05",1.6025,1.6025,1.6025,1.6025,3000.0],["1993-01-06",1.6025,1.6025,1.6025,1.6025,0.0],["1993-01-07",1.6025,1.6025,1.6025,1.6025,1800.0],["1993-01-08",1.4022,1.5023,1.4022,1.5023,4200.0],["1993-01-11",1.5023,1.5023,1.5023,1.5023,0.0],["1993-01-12",1.5023,1.5023,1.5023,1.5023,0.0],["1993-01-13",1.6025,1.6025,1.6025,1.6025,3600.0],["1993-01-14",1.6025,1.6025,1.6025,1.6025,0.0],["1993-01-15",1.5023,1.5023,1.5023,1.5023,1800.0],["1993-01-18",1.5023,1.5023,1.5023,1.5023,0.0],["1993-01-19",1.5023,1.5023,1.4857,1.5023,4200.0],["1993-01-20",1.5023,1.5023,1.5023,1.5023,0.0],["1993-01-21",1.4022,1.4022,1.4022,1.4022,600.0],["1993-01-22",1.4022,1.4022,1.4022,1.4022,0.0],["1993-01-25",1.4022,1.4022,1.4022,1.4022,0.0],["1993-01-26",1.469,1.469,1.469,1.469,8400.0],["1993-01-27",1.469,1.469,1.469,1.469,0.0],["1993-01-28",1.5357,1.5357,1.5357,1.5357,4200.0],["1993-01-29",1.5357,1.5357,1.5357,1.5357,0.0],["1993-02-01",1.5357,1.5357,1.5357,1.5357,4800.0],["1993-02-02",1.5357,1.5357,1.5357,1.5357,0.0],["1993-02-03",1.5357,1.5357,1.5357,1.5357,0.0],["1993-02-04",1.4356,1.4356,1.4356,1.4356,6000.0],["1993-02-05",1.4356,1.4356,1.4356,1.4356,0.0],["1993-02-08",1.6025,1.6025,1.6025,1.6025,600.0],["1993-02-09",1.4356,1.469,1.4356,1.469,1200.0],["1993-02-10",1.469,1.469,1.469,1.469,0.0],["1993-02-11",1.469,1.469,1.469,1.469,0.0],["1993-02-12",1.6025,1.6025,1.6025,1.6025,600.0],["1993-02-16",1.6025,1.6025,1.6025,1.6025,0.0],["1993-02-17",1.6025,1.6025,1.6025,1.6025,600.0],["1993-02-18",1.6025,1.6025,1.6025,1.6025,0.0],["1993-02-19",1.6025,1.6025,1.6025,1.6025,0.0],["1993-02-22",1.6025,1.6025,1.5357,1.5357,3600.0],["1993-02-23",1.4356,1.4523,1.4356,1.4356,81600.0],["1993-02-24",1.4356,1.5691,1.4356,1.5691,3000.0],["1993-02-25",1.469,1.469,1.4606,1.4606,22800.0],["1993-02-26",1.4857,1.4857,1.4857,1.4857,10800.0],["1993-03-01",1.4356,1.469,1.4356,1.469,3000.0],["1993-03-02",1.4523,1.4523,1.4523,1.4523,600.0],["1993-03-03",1.6025,1.6025,1.4356,1.6025,5400.0],["1993-03-04",1.5023,1.5023,1.5023,1.5023,15000.0],["1993-03-05",1.519,1.519,1.5023,1.5023,14400.0],["1993-03-08",1.5357,1.5357,1.5357,1.5357,12000.0],["1993-03-09",1.5357,1.5357,1.5357,1.5357,0.0],["1993-03-10",1.5357,1.5357,1.5357,1.5357,0.0],["1993-03-11",1.5357,1.5357,1.5357,1.5357,0.0],["1993-03-12",1.5357,1.5357,1.5357,1.5357,0.0],["1993-03-15",1.519,1.519,1.519,1.519,6000.0],["1993-03-16",1.5524,1.5524,1.5524,1.5524,600.0],["1993-03-17",1.469,1.469,1.469,1.469,1800.0],["1993-03-18",1.469,1.469,1.469,1.469,0.0],["1993-03-19",1.469,1.469,1.469,1.469,0.0],["1993-03-22",1.6025,1.6025,1.6025,1.6025,600.0],["1993-03-23",1.5691,1.5691,1.5691,1.5691,1200.0],["1993-03-24",1.5023,1.5023,1.5023,1.5023,600.0],["1993-03-25",1.6025,1.6025,1.469,1.469,10800.0],["1993-03-26",1.5357,1.5357,1.5357,1.5357,600.0],["1993-03-29",1.5357,1.5357,1.5357,1.5357,0.0],["1993-03-30",1.5357,1.5357,1.469,1.469,3000.0],["1993-03-31",1.6693,1.6693,1.6693,1.6693,600.0],["1993-04-01",1.6693,1.6693,1.6693,1.6693,0.0],["1993-04-02",1.469,1.469,1.469,1.469,1200.0],["1993-04-05",1.469,1.469,1.469,1.469,600.0],["1993-04-06",1.469,1.5023,1.469,1.469,13200.0],["1993-04-07",1.469,1.6359,1.469,1.6359,4200.0],["1993-04-08",1.5357,1.6359,1.5357,1.6359,2400.0],["1993-04-12",1.6359,1.6359,1.6359,1.6359,1200.0],["1993-04-13",1.6025,1.6025,1.5023,1.5023,3000.0],["1993-04-14",1.5023,1.5023,1.5023,1.5023,0.0],["1993-04-15",1.469,1.469,1.469,1.469,12000.0],["1993-04-16",1.6025,1.6025,1.6025,1.6025,600.0],["1993-04-19",1.6025,1.6025,1.6025,1.6025,0.0],["1993-04-20",1.6025,1.6359,1.6025,1.6359,5400.0],["1993-04-21",1.6359,1.6359,1.6359,1.6359,0.0],["1993-04-22",1.6359,1.6359,1.6359,1.6359,0.0],["1993-04-23",1.469,1.469,1.469,1.469,7200.0],["1993-04-26",1.469,1.5524,1.469,1.5524,7800.0],["1993-04-27",1.5524,1.5524,1.5023,1.5357,13800.0],["1993-04-28",1.5357,1.5357,1.5023,1.5023,4800.0],["1993-04-29",1.5023,1.5023,1.5023,1.5023,0.0],["1993-04-30",1.5023,1.5023,1.5023,1.5023,0.0],["1993-05-03",1.469,1.5023,1.469,1.5023,6600.0],["1993-05-04",1.469,1.5023,1.469,1.469,33600.0],["1993-05-05",1.4773,1.5357,1.4773,1.5107,970200.0],["1993-05-06",1.5023,1.5357,1.5023,1.519,275400.0],["1993-05-07",1.5357,1.5357,1.5023,1.5023,31800.0],["1993-05-10",1.5274,1.5274,1.5023,1.519,100200.0],["1993-05-11",1.519,1.519,1.5023,1.519,136800.0],["1993-05-12",1.5023,1.519,1.5023,1.519,109200.0],["1993-05-13",1.5023,1.519,1.5023,1.519,66000.0],["1993-05-14",1.5023,1.519,1.5023,1.519,114000.0],["1993-05-17",1.519,1.519,1.4857,1.5023,63000.0],["1993-05-18",1.4857,1.519,1.4857,1.4857,15600.0],["1993-05-19",1.4857,1.519,1.4857,1.4857,72600.0],["1993-05-20",1.5023,1.519,1.5023,1.519,66000.0],["1993-05-21",1.5023,1.519,1.4857,1.519,51000.0],["1993-05-24",1.519,1.519,1.4857,1.4857,28800.0],["1993-05-25",1.4857,1.519,1.4857,1.4857,25800.0],["1993-05-26",1.519,1.519,1.4857,1.4857,6600.0],["1993-05-27",1.519,1.519,1.494,1.494,7800.0],["1993-05-28",1.4857,1.519,1.4857,1.519,21600.0],["1993-06-01",1.5023,1.519,1.4857,1.4857,31200.0],["1993-06-02",1.519,1.519,1.4857,1.4857,29400.0],["1993-06-03",1.519,1.519,1.5023,1.519,22200.0],["1993-06-04",1.4857,1.5107,1.4857,1.5107,16200.0],["1993-06-07",1.519,1.519,1.4857,1.519,57600.0],["1993-06-08",1.5023,1.5023,1.5023,1.5023,1200.0],["1993-06-09",1.5091,1.5091,1.5091,1.5091,0.0],["1993-06-10",1.4755,1.5091,1.4755,1.5091,6600.0],["1993-06-11",1.5091,1.5091,1.5091,1.5091,43800.0],["1993-06-14",1.5091,1.5091,1.4588,1.4588,135000.0],["1993-06-15",1.4588,1.4923,1.4588,1.4923,80400.0],["1993-06-16",1.4755,1.4923,1.4588,1.4588,169200.0],["1993-06-17",1.4923,1.5091,1.4588,1.5091,208200.0],["1993-06-18",1.5091,1.5091,1.4588,1.5091,49200.0],["1993-06-21",1.5091,1.5091,1.4755,1.5091,15000.0],["1993-06-22",1.5091,1.5091,1.4755,1.4755,21600.0],["1993-06-23",1.5091,1.5091,1.4755,1.4755,19200.0],["1993-06-24",1.5091,1.5091,1.4839,1.4839,14400.0],["1993-06-25",1.5091,1.5091,1.5091,1.5091,600.0],["1993-06-28",1.4671,1.4755,1.4588,1.4588,105000.0],["1993-06-29",1.5091,1.5091,1.4588,1.4588,76200.0],["1993-06-30",1.5091,1.5091,1.5091,1.5091,26400.0],["1993-07-01",1.5091,1.5091,1.4755,1.4755,19200.0],["1993-07-02",1.5258,1.5258,1.5258,1.5258,11400.0],["1993-07-06",1.5258,1.5258,1.5258,1.5258,0.0],["1993-07-07",1.5258,1.5258,1.4923,1.4923,9000.0],["1993-07-08",1.4755,1.4755,1.4755,1.4755,1200.0],["1993-07-09",1.5258,1.5258,1.4755,1.5007,71400.0],["1993-07-12",1.4755,1.5258,1.4755,1.5258,12600.0],["1993-07-13",1.4755,1.5258,1.4755,1.5258,4200.0],["1993-07-14",1.5258,1.5258,1.5258,1.5258,1200.0],["1993-07-15",1.5258,1.5258,1.4755,1.5258,25200.0],["1993-07-16",1.5258,1.5258,1.5258,1.5258,1200.0],["1993-07-19",1.5007,1.5258,1.5007,1.5258,13200.0],["1993-07-20",1.4755,1.5258,1.4755,1.4923,25800.0],["1993-07-21",1.5258,1.5258,1.4923,1.5258,20400.0],["1993-07-22",1.4923,1.5258,1.4923,1.5258,10800.0],["1993-07-23",1.5258,1.5258,1.4923,1.5091,31200.0],["1993-07-26",1.5091,1.5258,1.5007,1.5091,101400.0],["1993-07-27",1.5258,1.5761,1.5258,1.5761,52800.0],["1993-07-28",1.5258,1.5761,1.5258,1.5258,17400.0],["1993-07-29",1.5258,1.5258,1.5258,1.5258,4800.0],["1993-07-30",1.5594,1.5594,1.5258,1.5258,93000.0],["1993-08-02",1.5761,1.5761,1.5761,1.5761,3600.0],["1993-08-03",1.5761,1.5761,1.5258,1.5761,12000.0],["1993-08-04",1.5594,1.5761,1.5258,1.5258,13200.0],["1993-08-05",1.5258,1.5258,1.5258,1.5258,0.0],["1993-08-06",1.5761,1.5761,1.5761,1.5761,6000.0],["1993-08-09",1.5258,1.5761,1.5258,1.5761,7800.0],["1993-08-10",1.5258,1.5761,1.5258,1.5761,6600.0],["1993-08-11",1.5761,1.5761,1.5258,1.5258,4200.0],["1993-08-12",1.5594,1.5761,1.5426,1.5426,16800.0],["1993-08-13",1.5258,1.5761,1.5258,1.5761,3000.0],["1993-08-16",1.5761,1.5761,1.5761,1.5761,0.0],["1993-08-17",1.5258,1.5258,1.5258,1.5258,8400.0],["1993-08-18",1.551,1.5761,1.5258,1.5761,26400.0],["1993-08-19",1.5258,1.5761,1.5258,1.5761,9000.0],["1993-08-20",1.5761,1.5761,1.5258,1.5258,10200.0],["1993-08-23",1.5258,1.5761,1.5258,1.5761,9000.0],["1993-08-24",1.5761,1.5761,1.5761,1.5761,0.0],["1993-08-25",1.5761,1.5761,1.5426,1.5761,22800.0],["1993-08-26",1.5761,1.5761,1.5761,1.5761,12000.0],["1993-08-27",1.5761,1.5761,1.5761,1.5761,0.0],["1993-08-30",1.5761,1.5761,1.5761,1.5761,0.0],["1993-08-31",1.5929,1.5929,1.5929,1.5929,1200.0],["1993-09-01",1.5426,1.5929,1.5426,1.5929,9000.0],["1993-09-02",1.5426,1.5677,1.5426,1.5677,28200.0],["1993-09-03",1.5929,1.5929,1.5929,1.5929,40200.0],["1993-09-07",1.6097,1.6097,1.5594,1.5594,9000.0],["1993-09-08",1.5594,1.6097,1.5594,1.6097,7800.0],["1993-09-09",1.6164,1.6164,1.6164,1.6164,4800.0],["1993-09-10",1.5659,1.5659,1.5659,1.5659,5400.0],["1993-09-13",1.6164,1.6164,1.5659,1.5659,4800.0],["1993-09-14",1.6164,1.6164,1.5659,1.5659,21000.0],["1993-09-15",1.6164,1.6164,1.6164,1.6164,1200.0],["1993-09-16",1.6164,1.6164,1.6164,1.6164,0.0],["1993-09-17",1.6164,1.6164,1.5659,1.6164,21000.0],["1993-09-20",1.6164,1.6164,1.6164,1.6164,36600.0],["1993-09-21",1.5827,1.6164,1.5827,1.6164,21600.0],["1993-09-22",1.6164,1.6164,1.5827,1.5827,28200.0],["1993-09-23",1.608,1.6164,1.608,1.6164,9600.0],["1993-09-24",1.6164,1.6164,1.6164,1.6164,1200.0],["1993-09-27",1.6164,1.6164,1.6164,1.6164,22800.0],["1993-09-28",1.6501,1.6669,1.6332,1.6332,21000.0],["1993-09-29",1.6669,1.6837,1.6669,1.6837,9600.0],["1993-09-30",1.6837,1.6837,1.6837,1.6837,8400.0],["1993-10-01",1.6837,1.6837,1.6837,1.6837,7800.0],["1993-10-04",1.7006,1.7006,1.7006,1.7006,1800.0],["1993-10-05",1.6837,1.7848,1.6837,1.7848,128400.0],["1993-10-06",1.7848,1.7848,1.7343,1.7343,34800.0],["1993-10-07",1.7427,1.7427,1.7343,1.7343,3000.0],["1993-10-08",1.7848,1.7848,1.7848,1.7848,30000.0],["1993-10-11",1.7848,1.7848,1.7848,1.7848,1200.0],["1993-10-12",1.7848,1.7848,1.7679,1.7679,84600.0],["1993-10-13",1.7848,1.7848,1.7848,1.7848,10800.0],["1993-10-14",1.7848,1.7848,1.7343,1.7848,7200.0],["1993-10-15",1.7848,1.7848,1.7679,1.7679,79800.0],["1993-10-18",1.7848,1.8016,1.7511,1.7511,59400.0],["1993-10-19",1.7511,1.8016,1.7511,1.7679,42000.0],["1993-10-20",1.7848,1.8353,1.7848,1.8353,81600.0],["1993-10-21",1.8353,1.8353,1.8353,1.8353,0.0],["1993-10-22",1.8184,1.8353,1.7848,1.8353,15600.0],["1993-10-25",1.8353,1.8521,1.8016,1.8521,30000.0],["1993-10-26",1.8521,1.8521,1.8437,1.8521,3600.0],["1993-10-27",1.8184,1.8521,1.8016,1.81,16200.0],["1993-10-28",1.81,1.81,1.81,1.81,0.0],["1993-10-29",1.8521,1.8521,1.8269,1.8269,31200.0],["1993-11-01",1.8521,1.8521,1.8521,1.8521,3600.0],["1993-11-02",1.8016,1.8269,1.8016,1.8269,7200.0],["1993-11-03",1.8269,1.8269,1.8016,1.8016,12000.0],["1993-11-04",1.8016,1.8353,1.8016,1.8016,2400.0],["1993-11-05",1.8016,1.8016,1.8016,1.8016,19800.0],["1993-11-08",1.8016,1.8016,1.8016,1.8016,12600.0],["1993-11-09",1.8016,1.8016,1.8016,1.8016,8400.0],["1993-11-10",1.8016,1.81,1.8016,1.8016,19200.0],["1993-11-11",1.8353,1.8353,1.8353,1.8353,1200.0],["1993-11-12",1.7848,1.7932,1.7848,1.7932,15000.0],["1993-11-15",1.8353,1.8353,1.8353,1.8353,3000.0],["1993-11-16",1.8353,1.8353,1.8353,1.8353,1200.0],["1993-11-17",1.8353,1.8353,1.7848,1.8353,18000.0],["1993-11-18",1.81,1.8353,1.81,1.8353,18600.0],["1993-11-19",1.7848,1.7848,1.7848,1.7848,10200.0],["1993-11-22",1.8353,1.8353,1.7848,1.7848,4200.0],["1993-11-23",1.7848,1.8016,1.7848,1.7848,45000.0],["1993-11-24",1.8353,1.8353,1.7848,1.8184,23400.0],["1993-11-26",1.8016,1.8016,1.8016,1.8016,2400.0],["1993-11-29",1.8016,1.8353,1.8016,1.8353,3600.0],["1993-11-30",1.8016,1.8353,1.8016,1.8353,12600.0],["1993-12-01",1.8184,1.8353,1.8184,1.8353,5400.0],["1993-12-02",1.8016,1.8016,1.8016,1.8016,7200.0],["1993-12-03",1.8353,1.8353,1.8353,1.8353,2400.0],["1993-12-06",1.8184,1.8353,1.8184,1.8353,6000.0],["1993-12-07",1.81,1.8353,1.81,1.8353,63000.0],["1993-12-08",1.8016,1.8016,1.8016,1.8016,6000.0],["1993-12-09",1.8016,1.8353,1.8016,1.8353,24600.0],["1993-12-10",1.842,1.842,1.842,1.842,0.0],["1993-12-13",1.842,1.842,1.842,1.842,10800.0],["1993-12-14",1.8167,1.842,1.8167,1.842,3600.0],["1993-12-15",1.842,1.842,1.8082,1.8082,7200.0],["1993-12-16",1.842,1.842,1.8251,1.8251,13200.0],["1993-12-17",1.8251,1.8251,1.8251,1.8251,0.0],["1993-12-20",1.842,1.842,1.8082,1.8082,25800.0],["1993-12-21",1.842,1.842,1.8082,1.842,26400.0],["1993-12-22",1.8082,1.842,1.8082,1.8082,3000.0],["1993-12-23",1.8082,1.842,1.8082,1.8082,10200.0],["1993-12-27",1.8082,1.8082,1.8082,1.8082,0.0],["1993-12-28",1.8082,1.842,1.8082,1.842,6600.0],["1993-12-29",1.842,1.842,1.842,1.842,1200.0],["1993-12-30",1.8251,1.842,1.8167,1.842,279600.0],["1993-12-31",1.8082,1.8589,1.8082,1.8589,34800.0],["1994-01-03",1.8082,1.8251,1.8082,1.8251,34200.0],["1994-01-04",1.8251,1.8758,1.8251,1.8758,10800.0],["1994-01-05",1.8251,1.8758,1.8251,1.8251,10200.0],["1994-01-06",1.8251,1.8758,1.8251,1.8758,10200.0],["1994-01-07",1.8758,1.8758,1.8336,1.8336,30600.0],["1994-01-10",1.8758,1.8758,1.8251,1.8589,28800.0],["1994-01-11",1.8758,1.8758,1.8758,1.8758,5400.0],["1994-01-12",1.842,1.8505,1.7406,1.7491,323400.0],["1994-01-13",1.7406,1.7575,1.7068,1.7575,90600.0],["1994-01-14",1.7068,1.7237,1.6899,1.7237,19200.0],["1994-01-17",1.6899,1.6899,1.6899,1.6899,54000.0],["1994-01-18",1.6899,1.6899,1.673,1.6899,111000.0],["1994-01-19",1.6899,1.7237,1.6899,1.7237,21600.0],["1994-01-20",1.7406,1.7406,1.7406,1.7406,6000.0],["1994-01-21",1.6899,1.7406,1.6899,1.7406,21600.0],["1994-01-24",1.7406,1.7406,1.7406,1.7406,5400.0],["1994-01-25",1.7153,1.7237,1.7153,1.7237,23400.0],["1994-01-26",1.7153,1.7406,1.7068,1.7406,39600.0],["1994-01-27",1.7406,1.7406,1.7406,1.7406,4200.0],["1994-01-28",1.7153,1.7153,1.6899,1.7153,26400.0],["1994-01-31",1.6899,1.7237,1.6899,1.7237,19200.0],["1994-02-01",1.7237,1.7406,1.6899,1.7406,18000.0],["1994-02-02",1.6899,1.6899,1.6899,1.6899,1800.0],["1994-02-03",1.6899,1.7068,1.6899,1.6899,67800.0],["1994-02-04",1.6899,1.6899,1.6899,1.6899,51000.0],["1994-02-07",1.6561,1.6899,1.6561,1.6899,90600.0],["1994-02-08",1.6561,1.7068,1.6561,1.7068,7200.0],["1994-02-09",1.7068,1.7068,1.6561,1.6561,68400.0],["1994-02-10",1.6561,1.7068,1.6561,1.7068,10200.0],["1994-02-11",1.6561,1.6561,1.6561,1.6561,4800.0],["1994-02-14",1.6561,1.6646,1.6561,1.6646,6600.0],["1994-02-15",1.6646,1.6646,1.6646,1.6646,0.0],["1994-02-16",1.6646,1.6646,1.6646,1.6646,0.0],["1994-02-17",1.6561,1.6815,1.6561,1.6815,4200.0],["1994-02-18",1.7068,1.7068,1.6561,1.673,7800.0],["1994-02-22",1.6561,1.6561,1.6561,1.6561,18000.0],["1994-02-23",1.6646,1.7068,1.6561,1.6561,88200.0],["1994-02-24",1.6561,1.673,1.6223,1.673,18000.0],["1994-02-25",1.6561,1.6561,1.6054,1.6054,1800.0],["1994-02-28",1.6392,1.6392,1.6392,1.6392,1200.0],["1994-03-01",1.6054,1.6392,1.6054,1.6392,7200.0],["1994-03-02",1.6392,1.6392,1.6392,1.6392,0.0],["1994-03-03",1.5885,1.5885,1.5885,1.5885,4800.0],["1994-03-04",1.5885,1.6223,1.5885,1.6223,26400.0],["1994-03-07",1.6223,1.6223,1.597,1.6223,21000.0],["1994-03-08",1.5885,1.5885,1.5716,1.5716,4800.0],["1994-03-09",1.5716,1.5716,1.5716,1.5716,1800.0],["1994-03-10",1.5784,1.6294,1.5784,1.6294,3600.0],["1994-03-11",1.6124,1.6124,1.6124,1.6124,2400.0],["1994-03-14",1.6124,1.6124,1.5954,1.5954,22200.0],["1994-03-15",1.5954,1.5954,1.5954,1.5954,0.0],["1994-03-16",1.6124,1.6124,1.6124,1.6124,69000.0],["1994-03-17",1.6124,1.6124,1.5615,1.5784,50400.0],["1994-03-18",1.5615,1.5615,1.5615,1.5615,5400.0],["1994-03-21",1.6124,1.6124,1.6124,1.6124,4800.0],["1994-03-22",1.5615,1.6124,1.5615,1.6124,6600.0],["1994-03-23",1.6124,1.6124,1.5615,1.6124,3000.0],["1994-03-24",1.5615,1.5615,1.5615,1.5615,3000.0],["1994-03-25",1.5615,1.5954,1.5615,1.5954,9600.0],["1994-03-28",1.5615,1.6294,1.5615,1.6294,1200.0],["1994-03-29",1.5615,1.5615,1.5615,1.5615,12600.0],["1994-03-30",1.5615,1.5615,1.5615,1.5615,23400.0],["1994-03-31",1.5784,1.5784,1.5275,1.5275,7800.0],["1994-04-04",1.5275,1.5784,1.5275,1.5784,23400.0],["1994-04-05",1.5784,1.5784,1.5275,1.5784,9000.0],["1994-04-06",1.5784,1.5784,1.5784,1.5784,0.0],["1994-04-07",1.5784,1.5784,1.5784,1.5784,0.0],["1994-04-08",1.5275,1.5275,1.5275,1.5275,5400.0],["1994-04-11",1.5275,1.5275,1.5275,1.5275,0.0],["1994-04-12",1.5784,1.5784,1.5275,1.5275,20400.0],["1994-04-13",1.5275,1.5784,1.5275,1.5275,47400.0],["1994-04-14",1.5275,1.5784,1.5275,1.5784,4200.0],["1994-04-15",1.5275,1.5275,1.5275,1.5275,4800.0],["1994-04-18",1.5275,1.5784,1.5275,1.5784,48000.0],["1994-04-19",1.5445,1.5445,1.5445,1.5445,13200.0],["1994-04-20",1.553,1.5784,1.5445,1.5445,49200.0],["1994-04-21",1.5445,1.5784,1.5445,1.5784,101400.0],["1994-04-22",1.5487,1.5699,1.5445,1.5445,118200.0],["1994-04-25",1.5615,1.5615,1.5615,1.5615,3000.0],["1994-04-26",1.5615,1.5615,1.5615,1.5615,1200.0],["1994-04-28",1.6124,1.6124,1.6124,1.6124,5400.0],["1994-04-29",1.5615,1.6124,1.5615,1.5615,6000.0],["1994-05-02",1.5615,1.5615,1.5615,1.5615,0.0],["1994-05-03",1.5615,1.6124,1.5615,1.6124,19800.0],["1994-05-04",1.6124,1.6124,1.6124,1.6124,4200.0],["1994-05-05",1.6124,1.6124,1.6124,1.6124,1800.0],["1994-05-06",1.6124,1.6124,1.5615,1.5615,4200.0],["1994-05-09",1.5699,1.5699,1.5615,1.5615,45000.0],["1994-05-10",1.5615,1.5615,1.5615,1.5615,0.0],["1994-05-11",1.5615,1.5615,1.5615,1.5615,600.0],["1994-05-12",1.6124,1.6124,1.6124,1.6124,4200.0],["1994-05-13",1.6124,1.6124,1.5784,1.6124,9000.0],["1994-05-16",1.6124,1.6124,1.6124,1.6124,0.0],["1994-05-17",1.5784,1.6124,1.5784,1.5784,6600.0],["1994-05-18",1.5784,1.5784,1.5784,1.5784,3600.0],["1994-05-19",1.6124,1.6124,1.5954,1.5954,64200.0],["1994-05-20",1.5784,1.5784,1.5784,1.5784,6000.0],["1994-05-23",1.5784,1.5784,1.5615,1.5699,126000.0],["1994-05-24",1.6124,1.6124,1.6124,1.6124,1200.0],["1994-05-25",1.5615,1.5615,1.5615,1.5615,3000.0],["1994-05-26",1.5615,1.6124,1.5615,1.5699,60000.0],["1994-05-27",1.5615,1.5615,1.5615,1.5615,600.0],["1994-05-31",1.6124,1.6124,1.5615,1.6124,6600.0],["1994-06-01",1.5615,1.5615,1.5615,1.5615,4200.0],["1994-06-02",1.5869,1.6081,1.5869,1.6081,61200.0],["1994-06-03",1.6081,1.6081,1.6081,1.6081,0.0],["1994-06-06",1.5784,1.5784,1.5784,1.5784,6000.0],["1994-06-07",1.5784,1.5784,1.5784,1.5784,1800.0],["1994-06-08",1.6124,1.6463,1.5954,1.6294,148800.0],["1994-06-09",1.6463,1.6463,1.5954,1.6463,30000.0],["1994-06-10",1.6545,1.6545,1.6033,1.6545,138600.0],["1994-06-13",1.6375,1.6545,1.6375,1.6545,19200.0],["1994-06-14",1.6545,1.6716,1.6204,1.6716,31800.0],["1994-06-15",1.6375,1.6375,1.6375,1.6375,15000.0],["1994-06-16",1.6716,1.7057,1.6716,1.7057,147600.0],["1994-06-17",1.7057,1.7057,1.6716,1.7057,271800.0],["1994-06-20",1.7057,1.7057,1.6716,1.6716,10200.0],["1994-06-21",1.7057,1.7057,1.6716,1.6716,48600.0],["1994-06-22",1.6886,1.6886,1.6716,1.6716,10800.0],["1994-06-23",1.7057,1.7057,1.7057,1.7057,600.0],["1994-06-24",1.7057,1.7057,1.6716,1.7057,10200.0],["1994-06-27",1.6716,1.7057,1.6716,1.7057,2400.0],["1994-06-28",1.6716,1.7057,1.6716,1.6716,5400.0],["1994-06-29",1.7057,1.7057,1.6716,1.6716,7200.0],["1994-06-30",1.6972,1.7569,1.6972,1.7569,87000.0],["1994-07-01",1.7569,1.7569,1.7569,1.7569,14400.0],["1994-07-05",1.7057,1.791,1.7057,1.791,198600.0],["1994-07-06",1.808,1.808,1.808,1.808,1800.0],["1994-07-07",1.808,1.808,1.7569,1.7569,19800.0],["1994-07-08",1.808,1.808,1.808,1.808,600.0],["1994-07-11",1.7569,1.7569,1.7569,1.7569,12600.0],["1994-07-12",1.7569,1.7569,1.7569,1.7569,3000.0],["1994-07-13",1.808,1.808,1.808,1.808,3000.0],["1994-07-14",1.7569,1.808,1.7569,1.791,15600.0],["1994-07-15",1.8251,1.8251,1.7739,1.8251,30000.0],["1994-07-18",1.7739,1.8251,1.7739,1.8251,28200.0],["1994-07-19",1.791,1.8251,1.7739,1.7739,25200.0],["1994-07-20",1.7739,1.808,1.7569,1.7569,40800.0],["1994-07-21",1.7569,1.7569,1.7569,1.7569,1800.0],["1994-07-22",1.7569,1.7995,1.7569,1.7995,44400.0],["1994-07-25",1.7824,1.7824,1.7569,1.7569,12000.0],["1994-07-26",1.808,1.808,1.7569,1.7569,8400.0],["1994-07-27",1.808,1.808,1.7569,1.7569,7200.0],["1994-07-28",1.7569,1.7654,1.7569,1.7654,73800.0],["1994-07-29",1.808,1.808,1.808,1.808,6000.0],["1994-08-01",1.7569,1.7569,1.7569,1.7569,7200.0],["1994-08-02",1.808,1.808,1.808,1.808,600.0],["1994-08-03",1.7569,1.7569,1.7569,1.7569,2400.0],["1994-08-04",1.7569,1.7569,1.7569,1.7569,6000.0],["1994-08-05",1.7569,1.7569,1.7569,1.7569,31800.0],["1994-08-08",1.808,1.808,1.808,1.808,16800.0],["1994-08-09",1.7569,1.808,1.7569,1.808,11400.0],["1994-08-10",1.7739,1.808,1.7569,1.808,34800.0],["1994-08-11",1.7569,1.7739,1.7569,1.7569,21000.0],["1994-08-12",1.791,1.791,1.791,1.791,6000.0],["1994-08-15",1.7569,1.7824,1.7569,1.7824,9000.0],["1994-08-16",1.7995,1.7995,1.7739,1.7824,18000.0],["1994-08-17",1.808,1.8251,1.808,1.8251,22200.0],["1994-08-18",1.7739,1.8421,1.7739,1.8421,74400.0],["1994-08-19",1.808,1.808,1.808,1.808,2400.0],["1994-08-22",1.808,1.8592,1.808,1.8592,7800.0],["1994-08-23",1.8592,1.8592,1.8592,1.8592,22800.0],["1994-08-24",1.8251,1.8421,1.8251,1.8251,63000.0],["1994-08-25",1.8251,1.8763,1.8251,1.8763,6000.0],["1994-08-26",1.8763,1.8763,1.8763,1.8763,1200.0],["1994-08-29",1.8251,1.8763,1.8251,1.8507,61800.0],["1994-08-30",1.8763,1.9104,1.8421,1.9104,58200.0],["1994-08-31",1.9104,1.9445,1.8592,1.9445,70800.0],["1994-09-01",1.9274,1.9786,1.9274,1.9786,1200.0],["1994-09-02",1.9274,1.9786,1.9274,1.9786,4200.0],["1994-09-06",1.9786,1.9786,1.9274,1.9274,3600.0],["1994-09-07",1.9445,1.9786,1.9445,1.9786,13200.0],["1994-09-08",1.9445,1.9786,1.9445,1.9786,7800.0],["1994-09-09",1.9274,1.9274,1.9274,1.9274,5400.0],["1994-09-12",1.987,1.987,1.9356,1.9356,19800.0],["1994-09-13",1.9356,1.9356,1.9356,1.9356,2400.0],["1994-09-14",1.9356,1.987,1.9356,1.987,3600.0],["1994-09-15",1.987,1.987,1.987,1.987,0.0],["1994-09-16",1.987,1.987,1.9356,1.9442,3600.0],["1994-09-19",1.9356,1.9356,1.9356,1.9356,10800.0],["1994-09-20",1.9356,1.9356,1.9356,1.9356,21600.0],["1994-09-21",1.9185,1.9699,1.9185,1.9699,74400.0],["1994-09-22",1.9185,1.9185,1.9185,1.9185,34200.0],["1994-09-23",1.9271,1.9528,1.9185,1.9528,30600.0],["1994-09-26",1.9185,1.9356,1.9185,1.9356,49800.0],["1994-09-27",1.9185,1.9528,1.9185,1.9528,8400.0],["1994-09-28",1.9442,1.9442,1.9442,1.9442,75000.0],["1994-09-29",1.9185,1.9528,1.9185,1.9185,42000.0],["1994-09-30",1.9185,1.9442,1.9185,1.9442,6000.0],["1994-10-03",1.9185,1.9185,1.9185,1.9185,600.0],["1994-10-04",1.9185,1.9185,1.9185,1.9185,0.0],["1994-10-05",1.9185,1.9185,1.9185,1.9185,15000.0],["1994-10-06",1.9185,1.9185,1.9185,1.9185,6000.0],["1994-10-07",1.9014,1.9014,1.9014,1.9014,6600.0],["1994-10-10",1.9014,1.9014,1.9014,1.9014,3600.0],["1994-10-11",1.9014,1.9014,1.9014,1.9014,600.0],["1994-10-12",1.9014,1.9528,1.9014,1.9014,18000.0],["1994-10-13",1.9014,1.9185,1.8843,1.8843,69000.0],["1994-10-14",1.8843,1.8843,1.85,1.8843,16200.0],["1994-10-17",1.8843,1.8843,1.8843,1.8843,0.0],["1994-10-18",1.8843,1.8843,1.8843,1.8843,0.0],["1994-10-19",1.8843,1.8843,1.8843,1.8843,0.0],["1994-10-20",1.85,1.8843,1.8329,1.8329,19200.0],["1994-10-21",1.8329,1.8843,1.8329,1.8329,7800.0],["1994-10-24",1.8329,1.8843,1.8329,1.8329,19800.0],["1994-10-25",1.8586,1.8586,1.8586,1.8586,16200.0],["1994-10-26",1.8586,1.8586,1.8586,1.8586,0.0],["1994-10-27",1.8329,1.8329,1.8329,1.8329,7800.0],["1994-10-28",1.8329,1.8329,1.8329,1.8329,600.0],["1994-10-31",1.8843,1.8843,1.8329,1.8671,24000.0],["1994-11-01",1.8329,1.8329,1.8329,1.8329,4200.0],["1994-11-02",1.8329,1.8329,1.8329,1.8329,600.0],["1994-11-03",1.8329,1.85,1.7986,1.7986,37800.0],["1994-11-04",1.8329,1.8329,1.8329,1.8329,600.0],["1994-11-07",1.8329,1.8329,1.8329,1.8329,0.0],["1994-11-08",1.7815,1.7815,1.7815,1.7815,4200.0],["1994-11-09",1.7815,1.7815,1.7472,1.7472,135000.0],["1994-11-10",1.713,1.713,1.713,1.713,7200.0],["1994-11-11",1.713,1.713,1.713,1.713,33000.0],["1994-11-14",1.713,1.713,1.713,1.713,0.0],["1994-11-15",1.713,1.713,1.713,1.713,0.0],["1994-11-16",1.6787,1.6787,1.6787,1.6787,7200.0],["1994-11-17",1.6787,1.7472,1.6787,1.713,6600.0],["1994-11-18",1.6787,1.6787,1.6444,1.6444,85800.0],["1994-11-21",1.6102,1.6102,1.6102,1.6102,3000.0],["1994-11-22",1.6102,1.6616,1.5417,1.5417,31800.0],["1994-11-23",1.5759,1.5759,1.5074,1.5674,126000.0],["1994-11-25",1.5759,1.5759,1.5759,1.5759,2400.0],["1994-11-28",1.5759,1.5759,1.5759,1.5759,21000.0],["1994-11-29",1.5759,1.5759,1.5759,1.5759,0.0],["1994-11-30",1.6102,1.6273,1.6102,1.6273,18000.0],["1994-12-01",1.5759,1.6102,1.5588,1.5588,30600.0],["1994-12-02",1.5588,1.5588,1.5588,1.5588,1200.0],["1994-12-05",1.6273,1.6273,1.6273,1.6273,12000.0],["1994-12-06",1.5931,1.6444,1.5931,1.6444,1800.0],["1994-12-07",1.5931,1.6444,1.5931,1.6444,2400.0],["1994-12-08",1.5931,1.5931,1.5931,1.5931,12000.0],["1994-12-09",1.5759,1.5759,1.5759,1.5759,2400.0],["1994-12-12",1.5759,1.5759,1.5759,1.5759,1200.0],["1994-12-13",1.5842,1.6358,1.5842,1.6358,4800.0],["1994-12-14",1.6448,1.6448,1.6448,1.6448,0.0],["1994-12-15",1.6448,1.6448,1.6448,1.6448,600.0],["1994-12-16",1.6448,1.6448,1.6448,1.6448,0.0],["1994-12-19",1.6448,1.6448,1.6448,1.6448,0.0],["1994-12-20",1.6189,1.6189,1.6189,1.6189,1200.0],["1994-12-21",1.5929,1.5929,1.5929,1.5929,27600.0],["1994-12-22",1.5929,1.5929,1.5929,1.5929,25200.0],["1994-12-23",1.5929,1.5929,1.5929,1.5929,10800.0],["1994-12-27",1.5929,1.5929,1.5929,1.5929,600.0],["1994-12-28",1.6275,1.6275,1.5929,1.5929,6000.0],["1994-12-29",1.6275,1.6275,1.6275,1.6275,2400.0],["1994-12-30",1.5929,1.6016,1.5929,1.5929,121200.0],["1995-01-03",1.6275,1.6275,1.6275,1.6275,600.0],["1995-01-04",1.5929,1.5929,1.5799,1.5929,80400.0],["1995-01-05",1.6275,1.6275,1.5756,1.5756,96600.0],["1995-01-06",1.5929,1.6102,1.5929,1.6102,115200.0],["1995-01-09",1.6102,1.6102,1.5756,1.5756,10200.0],["1995-01-10",1.5929,1.6622,1.5929,1.6622,136800.0],["1995-01-11",1.6622,1.6795,1.6275,1.6275,21600.0],["1995-01-12",1.6275,1.6275,1.6275,1.6275,1200.0],["1995-01-13",1.6275,1.6275,1.6275,1.6275,2400.0],["1995-01-16",1.6795,1.6795,1.6795,1.6795,3000.0],["1995-01-17",1.6275,1.6795,1.6275,1.6795,3600.0],["1995-01-18",1.6275,1.6275,1.6275,1.6275,600.0],["1995-01-19",1.6795,1.6795,1.6795,1.6795,3000.0],["1995-01-20",1.6102,1.6102,1.5583,1.5756,44400.0],["1995-01-23",1.5583,1.5929,1.5583,1.5929,24600.0],["1995-01-24",1.5583,1.5583,1.5583,1.5583,600.0],["1995-01-25",1.5929,1.5929,1.5929,1.5929,3600.0],["1995-01-26",1.5929,1.5929,1.5929,1.5929,1200.0],["1995-01-27",1.5583,1.5583,1.5583,1.5583,4200.0],["1995-01-30",1.5583,1.5756,1.5583,1.5756,9000.0],["1995-01-31",1.5583,1.6102,1.5583,1.5583,9600.0],["1995-02-01",1.5756,1.6102,1.5583,1.5583,30600.0],["1995-02-02",1.5583,1.5583,1.5583,1.5583,3000.0],["1995-02-03",1.6275,1.6275,1.5756,1.6275,22800.0],["1995-02-06",1.6275,1.6535,1.6102,1.6535,27000.0],["1995-02-07",1.6102,1.6102,1.6102,1.6102,600.0],["1995-02-08",1.6622,1.6622,1.6622,1.6622,600.0],["1995-02-09",1.6102,1.6102,1.6102,1.6102,1800.0],["1995-02-10",1.6622,1.6622,1.6102,1.6448,15000.0],["1995-02-13",1.6448,1.6622,1.6102,1.6622,2400.0],["1995-02-14",1.6102,1.6102,1.6102,1.6102,2400.0],["1995-02-15",1.6102,1.6102,1.6102,1.6102,3600.0],["1995-02-16",1.6102,1.6102,1.6102,1.6102,6000.0],["1995-02-17",1.6102,1.6102,1.6102,1.6102,6000.0],["1995-02-21",1.6622,1.6622,1.6102,1.6622,15600.0],["1995-02-22",1.6102,1.6102,1.6102,1.6102,3000.0],["1995-02-23",1.6622,1.6622,1.6622,1.6622,9000.0],["1995-02-24",1.6622,1.6622,1.6275,1.6622,3600.0],["1995-02-27",1.6275,1.6622,1.6275,1.6622,4200.0],["1995-02-28",1.6622,1.6622,1.6622,1.6622,0.0],["1995-03-01",1.6622,1.6622,1.6275,1.6275,3000.0],["1995-03-02",1.6448,1.6448,1.6448,1.6448,13800.0],["1995-03-03",1.6448,1.6622,1.6448,1.6622,159000.0],["1995-03-06",1.6622,1.6622,1.6622,1.6622,6000.0],["1995-03-07",1.6622,1.6622,1.6622,1.6622,0.0],["1995-03-08",1.6622,1.6622,1.6622,1.6622,0.0],["1995-03-09",1.6448,1.6448,1.6448,1.6448,4200.0],["1995-03-10",1.6448,1.6448,1.6448,1.6448,0.0],["1995-03-13",1.6539,1.6887,1.6539,1.6887,16800.0],["1995-03-14",1.6539,1.6713,1.6539,1.6713,7800.0],["1995-03-15",1.6887,1.7061,1.6887,1.7061,23400.0],["1995-03-16",1.6713,1.6887,1.6713,1.6887,1800.0],["1995-03-17",1.6887,1.6887,1.6887,1.6887,14400.0],["1995-03-20",1.6974,1.7235,1.6887,1.7235,78000.0],["1995-03-21",1.7235,1.7235,1.7235,1.7235,34800.0],["1995-03-22",1.7235,1.7235,1.7235,1.7235,6000.0],["1995-03-23",1.7235,1.7235,1.7235,1.7235,12600.0],["1995-03-24",1.7235,1.7235,1.6887,1.7235,40800.0],["1995-03-27",1.7061,1.7235,1.7061,1.7235,30000.0],["1995-03-28",1.6887,1.7584,1.6887,1.7584,7800.0],["1995-03-29",1.6887,1.7584,1.6887,1.7584,4200.0],["1995-03-30",1.7584,1.828,1.741,1.7758,144600.0],["1995-03-31",1.7758,1.7758,1.7758,1.7758,0.0],["1995-04-03",1.8019,1.8019,1.7758,1.8019,67200.0],["1995-04-04",1.828,1.828,1.7758,1.7758,15600.0],["1995-04-05",1.828,1.828,1.7758,1.828,20400.0],["1995-04-06",1.828,1.828,1.7758,1.7758,16200.0],["1995-04-07",1.7758,1.828,1.7758,1.828,45000.0],["1995-04-10",1.828,1.828,1.7932,1.828,21600.0],["1995-04-11",1.828,1.828,1.7932,1.7932,4200.0],["1995-04-12",1.8454,1.8454,1.7932,1.8019,83400.0],["1995-04-13",1.8454,1.8628,1.8454,1.8628,6600.0],["1995-04-17",1.8106,1.8106,1.8106,1.8106,1800.0],["1995-04-18",1.8106,1.8628,1.8106,1.8106,12000.0],["1995-04-19",1.8149,1.8628,1.8106,1.8628,10800.0],["1995-04-20",1.8106,1.8628,1.8106,1.8106,31200.0],["1995-04-21",1.8106,1.8628,1.8106,1.8454,48600.0],["1995-04-24",1.828,1.8367,1.828,1.828,69600.0],["1995-04-25",1.8454,1.8454,1.828,1.828,7200.0],["1995-04-26",1.8802,1.8802,1.8106,1.8106,18600.0],["1995-04-27",1.8106,1.828,1.7758,1.7758,57600.0],["1995-04-28",1.828,1.828,1.7758,1.7758,57600.0],["1995-05-01",1.7758,1.828,1.7758,1.7758,19800.0],["1995-05-02",1.7758,1.7845,1.7758,1.7845,39600.0],["1995-05-03",1.8106,1.8106,1.7584,1.7584,10200.0],["1995-05-04",1.7584,1.7584,1.7584,1.7584,3000.0],["1995-05-05",1.8106,1.8106,1.7584,1.7758,24600.0],["1995-05-08",1.7584,1.828,1.7584,1.828,21000.0],["1995-05-09",1.7584,1.7758,1.7584,1.7758,41400.0],["1995-05-10",1.7584,1.8106,1.7584,1.7584,76200.0],["1995-05-11",1.7584,1.8106,1.7584,1.7584,23400.0],["1995-05-12",1.7584,1.7758,1.7584,1.7584,74400.0],["1995-05-15",1.8106,1.8106,1.7584,1.7584,4800.0],["1995-05-16",1.7584,1.8106,1.7584,1.7584,78000.0],["1995-05-17",1.7584,1.7758,1.7584,1.7758,22800.0],["1995-05-18",1.7584,1.8106,1.7584,1.7584,31800.0],["1995-05-19",1.7584,1.8106,1.7584,1.7671,92400.0],["1995-05-22",1.7584,1.8106,1.7584,1.8106,57600.0],["1995-05-23",1.8106,1.8106,1.7584,1.7584,4800.0],["1995-05-24",1.828,1.828,1.7584,1.7758,16800.0],["1995-05-25",1.828,1.828,1.7584,1.7584,17400.0],["1995-05-26",1.7584,1.7758,1.7584,1.7584,15000.0],["1995-05-30",1.7584,1.7584,1.7584,1.7584,0.0],["1995-05-31",1.7584,1.828,1.7584,1.828,13800.0],["1995-06-01",1.828,1.828,1.828,1.828,8400.0],["1995-06-02",1.828,1.8802,1.8106,1.828,45000.0],["1995-06-05",1.828,1.8802,1.828,1.8802,6600.0],["1995-06-06",1.8802,1.8802,1.8802,1.8802,7800.0],["1995-06-07",1.8802,1.8976,1.8454,1.8976,61200.0],["1995-06-08",1.8454,1.8454,1.8454,1.8454,1200.0],["1995-06-09",1.8976,1.8976,1.8454,1.8585,180600.0],["1995-06-12",1.8976,1.8976,1.8976,1.8976,4800.0],["1995-06-13",1.9081,1.9081,1.9081,1.9081,0.0],["1995-06-14",1.9081,1.9081,1.9081,1.9081,600.0],["1995-06-15",1.9081,1.9081,1.9081,1.9081,0.0],["1995-06-16",1.8556,1.8556,1.8556,1.8556,8400.0],["1995-06-19",1.9081,1.9256,1.8556,1.8994,63600.0],["1995-06-20",1.9432,1.9432,1.8906,1.8906,13800.0],["1995-06-21",1.9432,1.9432,1.8906,1.8906,44400.0],["1995-06-22",1.8906,1.8906,1.8906,1.8906,2400.0],["1995-06-23",1.9256,1.9256,1.8906,1.9256,14400.0],["1995-06-26",1.8906,1.8906,1.8906,1.8906,600.0],["1995-06-27",1.8906,1.9607,1.8906,1.8906,8400.0],["1995-06-28",1.9607,1.9607,1.9607,1.9607,600.0],["1995-06-29",1.9256,1.9256,1.8906,1.8906,18000.0],["1995-06-30",1.8906,1.8906,1.8906,1.8906,0.0],["1995-07-03",1.8906,1.8906,1.8906,1.8906,4200.0],["1995-07-05",1.9607,1.9607,1.8906,1.8906,4200.0],["1995-07-06",1.8906,1.9607,1.8906,1.9256,11400.0],["1995-07-07",1.8906,1.8906,1.8906,1.8906,6000.0],["1995-07-10",1.9607,1.9607,1.9607,1.9607,2400.0],["1995-07-11",1.9607,1.9607,1.9607,1.9607,0.0],["1995-07-12",1.9256,1.9432,1.9256,1.9432,30000.0],["1995-07-13",1.9081,1.9344,1.9081,1.9081,10800.0],["1995-07-14",1.9081,1.9607,1.9081,1.9081,12000.0],["1995-07-17",1.9081,1.9081,1.9081,1.9081,0.0],["1995-07-18",1.9081,1.9607,1.9081,1.9607,2400.0],["1995-07-19",1.9081,1.9607,1.9081,1.9081,9600.0],["1995-07-20",1.9081,1.9256,1.9081,1.9256,210000.0],["1995-07-21",1.9081,1.9607,1.9081,1.9607,19200.0],["1995-07-24",1.8906,1.8994,1.8906,1.8906,10800.0],["1995-07-25",1.8906,1.8906,1.8906,1.8906,4200.0],["1995-07-26",1.8906,1.8906,1.8906,1.8906,0.0],["1995-07-27",1.8906,1.8906,1.8906,1.8906,0.0],["1995-07-28",1.9607,1.9607,1.9607,1.9607,2400.0],["1995-07-31",1.9432,1.9432,1.8906,1.8906,18600.0],["1995-08-01",1.8906,1.8906,1.8906,1.8906,0.0],["1995-08-02",1.8906,1.8906,1.8906,1.8906,1200.0],["1995-08-03",1.9607,1.9607,1.9607,1.9607,11400.0],["1995-08-04",1.9607,1.9607,1.9607,1.9607,5400.0],["1995-08-07",1.8906,1.9607,1.8906,1.9607,25200.0],["1995-08-08",1.9607,1.9607,1.8906,1.8906,5400.0],["1995-08-09",1.9256,1.9607,1.9256,1.9607,18000.0],["1995-08-10",1.9607,1.9607,1.8906,1.8906,4800.0],["1995-08-11",1.8906,1.8906,1.8906,1.8906,4800.0],["1995-08-14",1.8906,1.8906,1.8906,1.8906,6600.0],["1995-08-15",1.8994,1.9607,1.8906,1.9607,8400.0],["1995-08-16",1.9607,1.9607,1.9256,1.9607,13200.0],["1995-08-17",1.9607,1.9607,1.9607,1.9607,0.0],["1995-08-18",1.9607,1.9607,1.9607,1.9607,3000.0],["1995-08-21",1.9607,1.9607,1.9607,1.9607,0.0],["1995-08-22",1.9607,1.9607,1.9081,1.9169,15000.0],["1995-08-23",1.9256,1.9607,1.9256,1.9607,15600.0],["1995-08-24",1.9607,1.9607,1.9607,1.9607,0.0],["1995-08-25",1.9607,1.9607,1.9256,1.9256,7200.0],["1995-08-28",1.9344,1.9519,1.9344,1.9519,57600.0],["1995-08-29",1.9256,1.9607,1.9256,1.9607,74400.0],["1995-08-30",1.9256,1.9607,1.9256,1.9432,10800.0],["1995-08-31",1.9432,1.9432,1.9432,1.9432,0.0],["1995-09-01",1.9607,1.9607,1.9607,1.9607,3000.0],["1995-09-05",1.9607,1.9607,1.9607,1.9607,10200.0],["1995-09-06",1.9256,1.9256,1.9256,1.9256,1800.0],["1995-09-07",1.9256,1.9256,1.9256,1.9256,0.0],["1995-09-08",1.9256,1.9256,1.9256,1.9256,3600.0],["1995-09-11",1.9256,1.9256,1.9256,1.9256,0.0],["1995-09-12",1.9256,1.9607,1.9256,1.9607,7200.0],["1995-09-13",1.9712,1.9888,1.9712,1.9712,38400.0],["1995-09-14",1.936,1.936,1.936,1.936,2400.0],["1995-09-15",1.936,1.936,1.936,1.936,1800.0],["1995-09-18",1.936,1.936,1.936,1.936,0.0],["1995-09-19",1.9888,1.9888,1.9536,1.9888,114600.0],["1995-09-20",1.98,1.9888,1.98,1.9888,10200.0],["1995-09-21",1.9888,1.9888,1.936,1.936,42000.0],["1995-09-22",1.936,1.9888,1.936,1.9888,5400.0],["1995-09-25",1.936,1.9888,1.936,1.9888,177600.0],["1995-09-26",1.9624,1.9888,1.936,1.936,4800.0],["1995-09-27",1.936,1.936,1.936,1.936,0.0],["1995-09-28",1.936,1.936,1.936,1.936,0.0],["1995-09-29",1.936,1.936,1.936,1.936,1200.0],["1995-10-02",1.9448,1.9448,1.9448,1.9448,6000.0],["1995-10-03",1.958,1.958,1.958,1.958,100800.0],["1995-10-04",1.9888,1.9888,1.936,1.9888,40800.0],["1995-10-05",1.9888,1.9888,1.9712,1.9888,93000.0],["1995-10-06",1.9888,1.9888,1.9536,1.9888,25800.0],["1995-10-09",1.9536,1.9536,1.9536,1.9536,10200.0],["1995-10-10",1.9536,1.9536,1.9536,1.9536,0.0],["1995-10-11",1.9536,1.9536,1.9536,1.9536,1200.0],["1995-10-12",1.9536,1.9888,1.9536,1.9888,373200.0],["1995-10-13",1.9888,1.9888,1.9536,1.9888,1527600.0],["1995-10-16",2.024,2.024,1.9712,2.0064,13800.0],["1995-10-17",1.9536,1.9536,1.9536,1.9536,1200.0],["1995-10-18",1.9536,1.9536,1.9536,1.9536,1200.0],["1995-10-19",2.024,2.0592,1.9712,2.0416,82800.0],["1995-10-20",2.0592,2.0944,2.0592,2.0944,27600.0],["1995-10-23",2.0416,2.0944,2.0416,2.0944,5400.0],["1995-10-24",2.0944,2.0944,2.0416,2.0944,3000.0],["1995-10-25",2.0768,2.0768,2.0416,2.0416,14400.0],["1995-10-26",2.0504,2.0944,2.0416,2.0944,24000.0],["1995-10-27",2.0416,2.0416,2.0416,2.0416,10200.0],["1995-10-30",2.0416,2.0416,2.0416,2.0416,600.0],["1995-10-31",2.0416,2.0416,2.0416,2.0416,1800.0],["1995-11-01",2.0416,2.0416,2.0416,2.0416,0.0],["1995-11-02",2.068,2.068,2.068,2.068,600.0],["1995-11-03",2.068,2.068,2.068,2.068,0.0],["1995-11-06",2.0944,2.0944,2.0944,2.0944,2400.0],["1995-11-07",2.0944,2.0944,2.0944,2.0944,0.0],["1995-11-08",2.0416,2.0416,2.0416,2.0416,18000.0],["1995-11-09",2.0416,2.0944,2.0416,2.0944,4200.0],["1995-11-10",2.0944,2.0944,2.0944,2.0944,3000.0],["1995-11-13",2.0416,2.0416,2.0416,2.0416,6000.0],["1995-11-14",2.0504,2.0504,2.0416,2.0416,1800.0],["1995-11-15",2.0416,2.0592,2.0416,2.0592,6600.0],["1995-11-16",2.0944,2.0944,2.0416,2.0416,3000.0],["1995-11-17",2.0416,2.0944,2.0416,2.0944,2400.0],["1995-11-20",2.0944,2.0944,2.0944,2.0944,3000.0],["1995-11-21",2.0416,2.0416,2.0416,2.0416,2400.0],["1995-11-22",2.0416,2.0416,2.0416,2.0416,600.0],["1995-11-24",2.0416,2.0416,2.0416,2.0416,1200.0],["1995-11-27",2.0416,2.0416,2.0416,2.0416,600.0],["1995-11-28",2.0768,2.0768,2.0416,2.0416,4800.0],["1995-11-29",2.0416,2.0416,2.0416,2.0416,600.0],["1995-11-30",2.0768,2.0768,2.0416,2.0768,61800.0],["1995-12-01",2.0768,2.0768,2.0416,2.0592,121800.0],["1995-12-04",2.0944,2.0944,2.0416,2.0944,3000.0],["1995-12-05",2.0944,2.0944,2.0416,2.0416,1200.0],["1995-12-06",2.0416,2.0416,2.0416,2.0416,1800.0],["1995-12-07",2.0944,2.0944,2.0416,2.0416,2400.0],["1995-12-08",2.0944,2.112,2.0944,2.112,67200.0],["1995-12-11",2.1472,2.1648,2.0944,2.1648,19800.0],["1995-12-12",2.1472,2.1472,2.1472,2.1472,7200.0],["1995-12-13",2.1585,2.1585,2.1585,2.1585,0.0],["1995-12-14",2.1939,2.1939,2.1939,2.1939,3000.0],["1995-12-15",2.1408,2.1408,2.1408,2.1408,1200.0],["1995-12-18",2.1408,2.1408,2.1408,2.1408,9000.0],["1995-12-19",2.1408,2.1408,2.1408,2.1408,600.0],["1995-12-20",2.1939,2.1939,2.1408,2.1408,1200.0],["1995-12-21",2.1408,2.1939,2.1408,2.1939,8400.0],["1995-12-22",2.1585,2.1585,2.1585,2.1585,3600.0],["1995-12-26",2.1585,2.1585,2.1585,2.1585,0.0],["1995-12-27",2.1585,2.1585,2.1585,2.1585,0.0],["1995-12-28",2.1585,2.1585,2.1585,2.1585,0.0],["1995-12-29",2.1585,2.1585,2.1585,2.1585,600.0],["1996-01-02",2.1585,2.1585,2.1585,2.1585,600.0],["1996-01-03",2.1939,2.2116,2.1585,2.2116,7800.0],["1996-01-04",2.2116,2.2116,2.1585,2.1585,6600.0],["1996-01-05",2.2116,2.2116,2.2116,2.2116,21000.0],["1996-01-08",2.2116,2.2116,2.2116,2.2116,0.0],["1996-01-09",2.1762,2.2293,2.1762,2.2293,8400.0],["1996-01-10",2.1762,2.1762,2.1762,2.1762,2400.0],["1996-01-11",2.1762,2.1762,2.1762,2.1762,3600.0],["1996-01-12",2.1939,2.2293,2.1762,2.1939,39600.0],["1996-01-15",2.1939,2.1939,2.1939,2.1939,0.0],["1996-01-16",2.1939,2.1939,2.1939,2.1939,0.0],["1996-01-17",2.1762,2.1762,2.1762,2.1762,3600.0],["1996-01-18",2.1762,2.1762,2.1762,2.1762,0.0],["1996-01-19",2.1762,2.2293,2.1762,2.2028,18000.0],["1996-01-22",2.1939,2.2293,2.1939,2.2293,31200.0],["1996-01-23",2.2293,2.2293,2.2293,2.2293,1200.0],["1996-01-24",2.2293,2.2293,2.2293,2.2293,9000.0],["1996-01-25",2.2293,2.247,2.2293,2.247,33000.0],["1996-01-26",2.247,2.3178,2.247,2.3178,33600.0],["1996-01-29",2.2824,2.3355,2.2824,2.3089,28200.0],["1996-01-30",2.3089,2.3089,2.3089,2.3089,0.0],["1996-01-31",2.2824,2.2824,2.2824,2.2824,33000.0],["1996-02-01",2.3355,2.3355,2.3355,2.3355,23400.0],["1996-02-02",2.3355,2.3355,2.3355,2.3355,0.0],["1996-02-05",2.3532,2.3709,2.3355,2.3355,106200.0],["1996-02-06",2.3709,2.3709,2.3355,2.3355,16800.0],["1996-02-07",2.3709,2.3709,2.3355,2.3709,21000.0],["1996-02-08",2.3355,2.3355,2.3355,2.3355,60600.0],["1996-02-09",2.3355,2.3709,2.3355,2.3355,6600.0],["1996-02-12",2.3532,2.362,2.3355,2.362,18600.0],["1996-02-13",2.3709,2.4062,2.3709,2.3709,69000.0],["1996-02-14",2.3532,2.3532,2.3532,2.3532,9000.0],["1996-02-15",2.3532,2.4062,2.3532,2.4062,33000.0],["1996-02-16",2.4062,2.4062,2.4062,2.4062,3000.0],["1996-02-20",2.3532,2.3974,2.3532,2.3532,48000.0],["1996-02-21",2.3532,2.3532,2.3532,2.3532,9000.0],["1996-02-22",2.3532,2.3532,2.3532,2.3532,1200.0],["1996-02-23",2.3797,2.4062,2.3532,2.4062,27000.0],["1996-02-26",2.3532,2.3532,2.3532,2.3532,600.0],["1996-02-27",2.3532,2.3532,2.3532,2.3532,4200.0],["1996-02-28",2.3797,2.4062,2.3532,2.4062,20400.0],["1996-02-29",2.3797,2.4062,2.3532,2.4062,30600.0],["1996-03-01",2.3532,2.3532,2.3532,2.3532,4800.0],["1996-03-04",2.4062,2.4062,2.3709,2.3709,1200.0],["1996-03-05",2.3709,2.3709,2.3709,2.3709,0.0],["1996-03-06",2.4062,2.4062,2.4062,2.4062,600.0],["1996-03-07",2.3709,2.3709,2.3709,2.3709,6000.0],["1996-03-08",2.4062,2.4062,2.3532,2.3532,31200.0],["1996-03-11",2.3355,2.4062,2.3355,2.3709,13800.0],["1996-03-12",2.4062,2.4062,2.3532,2.3709,177000.0],["1996-03-13",2.4062,2.4062,2.3355,2.3355,6600.0],["1996-03-14",2.3355,2.3355,2.3355,2.3355,0.0],["1996-03-15",2.3886,2.3886,2.3886,2.3886,9000.0],["1996-03-18",2.3532,2.3532,2.3532,2.3532,6000.0],["1996-03-19",2.3823,2.3823,2.3823,2.3823,12600.0],["1996-03-20",2.3823,2.3823,2.3823,2.3823,44400.0],["1996-03-21",2.3645,2.3645,2.3645,2.3645,2400.0],["1996-03-22",2.3779,2.3779,2.3779,2.3779,6000.0],["1996-03-25",2.3823,2.3823,2.3823,2.3823,106800.0],["1996-03-26",2.3645,2.3645,2.3645,2.3645,4200.0],["1996-03-27",2.3645,2.3823,2.3645,2.3823,7800.0],["1996-03-28",2.3645,2.3645,2.3645,2.3645,13200.0],["1996-03-29",2.3645,2.3645,2.3645,2.3645,0.0],["1996-04-01",2.4001,2.4001,2.3823,2.3823,8400.0],["1996-04-02",2.3823,2.3823,2.3645,2.3645,2400.0],["1996-04-03",2.3823,2.3823,2.3823,2.3823,6000.0],["1996-04-04",2.3823,2.3823,2.3823,2.3823,0.0],["1996-04-08",2.3823,2.3912,2.3645,2.3645,24600.0],["1996-04-09",2.3734,2.3912,2.3645,2.3645,16800.0],["1996-04-10",2.3645,2.3645,2.3645,2.3645,6000.0],["1996-04-11",2.3645,2.3645,2.3468,2.3557,56400.0],["1996-04-12",2.3468,2.3468,2.3468,2.3468,1200.0],["1996-04-15",2.4001,2.4001,2.4001,2.4001,600.0],["1996-04-16",2.3468,2.3468,2.3468,2.3468,3600.0],["1996-04-17",2.3468,2.3468,2.3468,2.3468,0.0],["1996-04-18",2.3734,2.3734,2.3468,2.3468,7800.0],["1996-04-19",2.3468,2.3468,2.3468,2.3468,23400.0],["1996-04-22",2.3468,2.4001,2.3468,2.3468,79200.0],["1996-04-23",2.3468,2.3468,2.3468,2.3468,33000.0],["1996-04-24",2.3823,2.3823,2.3468,2.3468,79200.0],["1996-04-25",2.3468,2.3645,2.3468,2.3468,4800.0],["1996-04-26",2.3468,2.3823,2.3468,2.3468,51000.0],["1996-04-29",2.3557,2.3645,2.3468,2.3468,91800.0],["1996-04-30",2.3468,2.3468,2.3468,2.3468,1800.0],["1996-05-01",2.3468,2.3468,2.3468,2.3468,0.0],["1996-05-02",2.3468,2.3823,2.3468,2.3823,18000.0],["1996-05-03",2.3468,2.3645,2.3468,2.3557,8400.0],["1996-05-06",2.3468,2.3468,2.3468,2.3468,600.0],["1996-05-07",2.3468,2.3468,2.3468,2.3468,0.0],["1996-05-08",2.3468,2.3557,2.3468,2.3557,6000.0],["1996-05-09",2.3557,2.3645,2.3468,2.3468,67200.0],["1996-05-10",2.3468,2.3468,2.3468,2.3468,600.0],["1996-05-13",2.3468,2.3823,2.3468,2.3823,1200.0],["1996-05-14",2.3823,2.3823,2.3823,2.3823,600.0],["1996-05-15",2.3823,2.3823,2.3823,2.3823,0.0],["1996-05-16",2.3468,2.3557,2.3468,2.3557,9000.0],["1996-05-17",2.3645,2.3645,2.3645,2.3645,600.0],["1996-05-20",2.3468,2.3823,2.3468,2.3823,1800.0],["1996-05-21",2.3468,2.3645,2.3468,2.3645,9600.0],["1996-05-22",2.3645,2.3645,2.3645,2.3645,0.0],["1996-05-23",2.3468,2.3645,2.3468,2.3645,21600.0],["1996-05-24",2.3468,2.3557,2.3468,2.3468,64200.0],["1996-05-28",2.3468,2.3645,2.3468,2.3468,34800.0],["1996-05-29",2.3468,2.3468,2.3468,2.3468,3000.0],["1996-05-30",2.3468,2.3645,2.3468,2.3468,34800.0],["1996-05-31",2.3468,2.3557,2.3468,2.3557,7800.0],["1996-06-03",2.3823,2.3823,2.3468,2.3468,3600.0],["1996-06-04",2.3468,2.3468,2.3468,2.3468,1800.0],["1996-06-05",2.3468,2.3468,2.3468,2.3468,2400.0],["1996-06-06",2.3468,2.3468,2.3468,2.3468,37800.0],["1996-06-07",2.3512,2.3823,2.3468,2.3823,6600.0],["1996-06-10",2.3468,2.3468,2.3468,2.3468,1200.0],["1996-06-11",2.3823,2.3823,2.3823,2.3823,1200.0],["1996-06-12",2.3823,2.3823,2.3823,2.3823,0.0],["1996-06-13",2.3594,2.3594,2.3594,2.3594,7200.0],["1996-06-14",2.3952,2.3952,2.3952,2.3952,3000.0],["1996-06-17",2.3684,2.3684,2.3594,2.3594,4200.0],["1996-06-18",2.3594,2.3594,2.3594,2.3594,3000.0],["1996-06-19",2.3594,2.3684,2.3594,2.3594,7800.0],["1996-06-20",2.3594,2.3684,2.3594,2.3684,14400.0],["1996-06-21",2.3594,2.3594,2.3594,2.3594,6000.0],["1996-06-24",2.4131,2.4131,2.3594,2.3594,1200.0],["1996-06-25",2.3594,2.3594,2.3594,2.3594,0.0],["1996-06-26",2.3684,2.3684,2.3684,2.3684,7800.0],["1996-06-27",2.3684,2.3684,2.3684,2.3684,0.0],["1996-06-28",2.3684,2.3684,2.3684,2.3684,0.0],["1996-07-01",2.3684,2.3684,2.3684,2.3684,0.0],["1996-07-02",2.3594,2.3773,2.3594,2.3773,15000.0],["1996-07-03",2.3952,2.3952,2.3952,2.3952,1200.0],["1996-07-05",2.3952,2.3952,2.3952,2.3952,0.0],["1996-07-08",2.3594,2.3639,2.3594,2.3639,20400.0],["1996-07-09",2.3416,2.3416,2.3416,2.3416,1200.0],["1996-07-10",2.3594,2.3594,2.3594,2.3594,3000.0],["1996-07-11",2.3416,2.346,2.3416,2.3416,12000.0],["1996-07-12",2.3416,2.3416,2.3416,2.3416,600.0],["1996-07-15",2.3416,2.3416,2.3416,2.3416,13200.0],["1996-07-16",2.3416,2.3416,2.3416,2.3416,4200.0],["1996-07-17",2.3952,2.3952,2.3416,2.3416,50400.0],["1996-07-18",2.3416,2.3416,2.3416,2.3416,0.0],["1996-07-19",2.3416,2.3416,2.3416,2.3416,10800.0],["1996-07-22",2.3416,2.3416,2.3416,2.3416,25200.0],["1996-07-23",2.3416,2.3416,2.3416,2.3416,0.0],["1996-07-24",2.3416,2.3416,2.3416,2.3416,2400.0],["1996-07-25",2.3416,2.3416,2.3416,2.3416,1800.0],["1996-07-26",2.3416,2.3416,2.3416,2.3416,5400.0],["1996-07-29",2.3505,2.3505,2.3505,2.3505,6600.0],["1996-07-30",2.3952,2.3952,2.3952,2.3952,2400.0],["1996-07-31",2.3952,2.3952,2.3952,2.3952,0.0],["1996-08-01",2.3952,2.3952,2.3952,2.3952,0.0],["1996-08-02",2.3952,2.3952,2.3952,2.3952,0.0],["1996-08-05",2.3952,2.3952,2.3952,2.3952,0.0],["1996-08-06",2.3416,2.3594,2.3416,2.3594,2400.0],["1996-08-07",2.3416,2.3505,2.3416,2.3505,5400.0],["1996-08-08",2.3594,2.3594,2.3416,2.3416,6000.0],["1996-08-09",2.3416,2.3416,2.3416,2.3416,1200.0],["1996-08-12",2.3505,2.3505,2.3416,2.3416,3600.0],["1996-08-13",2.3416,2.3594,2.3416,2.3594,62400.0],["1996-08-14",2.3594,2.3594,2.3594,2.3594,1800.0],["1996-08-15",2.3416,2.3505,2.3416,2.3505,3600.0],["1996-08-16",2.3594,2.3594,2.3416,2.3416,4200.0],["1996-08-19",2.3416,2.3773,2.3416,2.3773,2400.0],["1996-08-20",2.3505,2.3594,2.3505,2.3594,24000.0],["1996-08-21",2.3952,2.3952,2.3416,2.3773,18600.0],["1996-08-22",2.3952,2.3952,2.3773,2.3773,6600.0],["1996-08-23",2.3773,2.3773,2.3773,2.3773,0.0],["1996-08-26",2.3773,2.3773,2.3773,2.3773,0.0],["1996-08-27",2.3773,2.3773,2.3773,2.3773,0.0],["1996-08-28",2.3952,2.3952,2.3952,2.3952,1800.0],["1996-08-29",2.3952,2.3952,2.3952,2.3952,0.0],["1996-08-30",2.3594,2.3952,2.3594,2.3952,13200.0],["1996-09-03",2.3773,2.3952,2.3594,2.3863,56400.0],["1996-09-04",2.3952,2.4309,2.3952,2.4131,14400.0],["1996-09-05",2.4667,2.4667,2.4309,2.4309,48600.0],["1996-09-06",2.4488,2.4488,2.4399,2.4488,11400.0],["1996-09-09",2.4488,2.4488,2.4488,2.4488,4800.0],["1996-09-10",2.4488,2.4488,2.4488,2.4488,600.0],["1996-09-11",2.4131,2.4309,2.4131,2.4309,24600.0],["1996-09-12",2.4259,2.4259,2.4259,2.4259,600.0],["1996-09-13",2.4618,2.4618,2.4618,2.4618,1800.0],["1996-09-16",2.4618,2.4618,2.4618,2.4618,0.0],["1996-09-17",2.4618,2.4618,2.4618,2.4618,1800.0],["1996-09-18",2.4618,2.4618,2.4259,2.4349,15600.0],["1996-09-19",2.4259,2.4439,2.4259,2.4349,12600.0],["1996-09-20",2.4618,2.4618,2.4618,2.4618,7200.0],["1996-09-23",2.4259,2.4349,2.4259,2.4259,26400.0],["1996-09-24",2.4618,2.4618,2.4618,2.4618,1200.0],["1996-09-25",2.4618,2.4618,2.4618,2.4618,1800.0],["1996-09-26",2.4618,2.4618,2.4618,2.4618,0.0],["1996-09-27",2.4618,2.4618,2.4618,2.4618,0.0],["1996-09-30",2.4618,2.4618,2.4618,2.4618,0.0],["1996-10-01",2.4618,2.4618,2.4618,2.4618,0.0],["1996-10-02",2.4798,2.4798,2.4798,2.4798,3600.0],["1996-10-03",2.4798,2.4798,2.4798,2.4798,0.0],["1996-10-04",2.4798,2.4798,2.4798,2.4798,0.0],["1996-10-07",2.4798,2.4798,2.4798,2.4798,0.0],["1996-10-08",2.4259,2.4259,2.4259,2.4259,600.0],["1996-10-09",2.4259,2.4349,2.4259,2.4349,24000.0],["1996-10-10",2.4798,2.4798,2.4798,2.4798,6000.0],["1996-10-11",2.4798,2.4798,2.4798,2.4798,0.0],["1996-10-14",2.4798,2.4798,2.4798,2.4798,0.0],["1996-10-15",2.4259,2.4798,2.4259,2.4798,6600.0],["1996-10-16",2.4798,2.4798,2.4618,2.4798,22800.0],["1996-10-17",2.4978,2.4978,2.4798,2.4798,1800.0],["1996-10-18",2.4798,2.4798,2.4798,2.4798,0.0],["1996-10-21",2.4439,2.4439,2.4439,2.4439,4800.0],["1996-10-22",2.4439,2.4439,2.4439,2.4439,600.0],["1996-10-23",2.4439,2.4439,2.4439,2.4439,0.0],["1996-10-24",2.4439,2.4439,2.4439,2.4439,0.0],["1996-10-25",2.4439,2.4439,2.4439,2.4439,0.0],["1996-10-28",2.4439,2.4439,2.4439,2.4439,600.0],["1996-10-29",2.4439,2.4439,2.4439,2.4439,0.0],["1996-10-30",2.4978,2.5697,2.4978,2.5697,82200.0],["1996-10-31",2.5697,2.5697,2.5337,2.5697,3600.0],["1996-11-01",2.5697,2.6595,2.5697,2.6595,66000.0],["1996-11-04",2.6595,2.6595,2.6595,2.6595,600.0],["1996-11-05",2.6595,2.6595,2.6236,2.6236,22800.0],["1996-11-06",2.6415,2.6595,2.6415,2.6595,19200.0],["1996-11-07",2.6595,2.6595,2.6595,2.6595,1800.0],["1996-11-08",2.6595,2.6595,2.6236,2.6236,5400.0],["1996-11-11",2.6236,2.6236,2.6236,2.6236,0.0],["1996-11-12",2.6595,2.6595,2.6236,2.6505,8400.0],["1996-11-13",2.6595,2.6955,2.6595,2.6955,70800.0],["1996-11-14",2.6955,2.6955,2.6865,2.6955,13800.0],["1996-11-15",2.6955,2.6955,2.6865,2.6865,2400.0],["1996-11-18",2.6955,2.6955,2.6955,2.6955,12000.0],["1996-11-19",2.6955,2.7314,2.6955,2.7314,25800.0],["1996-11-20",2.7134,2.7314,2.6955,2.6955,14400.0],["1996-11-21",2.7134,2.7134,2.7134,2.7134,3000.0],["1996-11-22",2.7314,2.7673,2.7314,2.7673,28800.0],["1996-11-25",2.7673,2.7673,2.7134,2.7673,12600.0],["1996-11-26",2.7673,2.7673,2.7673,2.7673,1800.0],["1996-11-27",2.7673,2.8931,2.7673,2.8931,117000.0],["1996-11-29",2.8572,2.8572,2.8572,2.8572,1800.0],["1996-12-02",2.8572,2.8931,2.8392,2.8931,13800.0],["1996-12-03",2.8931,2.965,2.8931,2.947,153000.0],["1996-12-04",2.9111,2.965,2.9111,2.965,18000.0],["1996-12-05",2.983,3.0189,2.9111,2.947,150000.0],["1996-12-06",2.9111,2.9111,2.7494,2.8482,237600.0],["1996-12-09",2.9111,2.9111,2.8033,2.9111,3600.0],["1996-12-10",2.9111,2.938,2.8302,2.9111,40400.0],["1996-12-11",2.8841,2.8841,2.8033,2.8572,7200.0],["1996-12-12",2.8572,2.9111,2.8033,2.9111,12800.0],["1996-12-13",2.8033,2.9111,2.8033,2.9111,6000.0],["1996-12-16",2.9111,2.9111,2.8033,2.8033,2400.0],["1996-12-17",2.8841,2.8841,2.8841,2.8841,7600.0],["1996-12-18",2.9111,2.9111,2.9111,2.9111,800.0],["1996-12-19",2.8033,2.8033,2.8033,2.8033,1600.0],["1996-12-20",2.9111,2.9111,2.9111,2.9111,6800.0],["1996-12-23",2.9111,2.9111,2.8033,2.8033,2000.0],["1996-12-24",2.8033,2.8033,2.8033,2.8033,0.0],["1996-12-26",2.8434,2.8434,2.8434,2.8434,2400.0],["1996-12-27",2.8434,2.8434,2.8434,2.8434,0.0],["1996-12-30",2.8163,2.9246,2.8163,2.8163,2000.0],["1996-12-31",2.8704,2.9246,2.8704,2.9246,3600.0],["1997-01-02",2.8975,2.8975,2.8772,2.8975,2000.0],["1997-01-03",2.8975,2.8975,2.8163,2.8163,27200.0],["1997-01-06",2.8975,2.9246,2.8163,2.8704,4800.0],["1997-01-07",2.8975,2.8975,2.8704,2.8704,5200.0],["1997-01-08",2.9246,2.9246,2.9246,2.9246,1600.0],["1997-01-09",2.8434,2.9246,2.8163,2.8434,51600.0],["1997-01-10",2.9246,2.9246,2.9246,2.9246,2000.0],["1997-01-13",2.8163,2.9246,2.8163,2.8163,3200.0],["1997-01-14",2.9246,2.9246,2.8163,2.9246,11600.0],["1997-01-15",2.9246,2.9246,2.8163,2.8163,39600.0],["1997-01-16",2.8163,2.8163,2.8163,2.8163,4800.0],["1997-01-17",2.8163,2.8163,2.8163,2.8163,0.0],["1997-01-20",2.8569,2.9246,2.8569,2.9246,3600.0],["1997-01-21",2.8569,2.9246,2.8569,2.8569,1600.0],["1997-01-22",2.8163,2.8163,2.8163,2.8163,3600.0],["1997-01-23",2.8163,2.8163,2.8163,2.8163,0.0],["1997-01-24",2.8434,2.8434,2.8163,2.8163,16000.0],["1997-01-27",2.9246,2.9246,2.9246,2.9246,800.0],["1997-01-28",2.9246,2.9246,2.8163,2.8434,6000.0],["1997-01-29",2.9246,2.9246,2.8163,2.8163,1600.0],["1997-01-30",2.9246,2.9246,2.9246,2.9246,800.0],["1997-01-31",2.9246,2.9246,2.8433,2.8975,11200.0],["1997-02-03",2.8975,2.8975,2.8163,2.8163,6000.0],["1997-02-04",2.8163,2.8704,2.7621,2.8704,5200.0],["1997-02-05",2.7892,2.7892,2.7892,2.7892,5600.0],["1997-02-06",2.8704,2.8704,2.7621,2.8704,12800.0],["1997-02-07",2.8704,2.8704,2.8704,2.8704,400.0],["1997-02-10",2.8569,2.8569,2.7621,2.7621,8000.0],["1997-02-11",2.8569,2.8569,2.7621,2.8298,8000.0],["1997-02-12",2.8704,2.8704,2.7892,2.7892,12800.0],["1997-02-13",2.8704,2.8704,2.8569,2.8704,8400.0],["1997-02-14",2.8163,2.8163,2.8163,2.8163,4400.0],["1997-02-18",2.8704,2.8704,2.8569,2.8704,102400.0],["1997-02-19",2.8704,2.8975,2.8163,2.8975,91200.0],["1997-02-20",2.8975,2.9246,2.8434,2.9246,30800.0],["1997-02-21",2.9246,2.9246,2.8975,2.9246,6800.0],["1997-02-24",2.9246,2.9246,2.9246,2.9246,8800.0],["1997-02-25",2.9246,2.9787,2.9246,2.9787,29200.0],["1997-02-26",2.8975,3.0058,2.8975,2.9787,78000.0],["1997-02-27",2.9314,2.9787,2.8975,2.9787,16800.0],["1997-02-28",2.9787,2.9787,2.9314,2.9314,12800.0],["1997-03-03",2.9517,2.9787,2.9246,2.9246,6800.0],["1997-03-04",2.9652,3.0058,2.9652,2.9652,6000.0],["1997-03-05",2.9381,2.9381,2.9381,2.9381,2400.0],["1997-03-06",2.9652,2.9652,2.9246,2.9652,19600.0],["1997-03-07",3.0058,3.0058,2.9246,2.9652,9600.0],["1997-03-10",3.0058,3.0058,2.9246,2.9246,4000.0],["1997-03-11",2.9381,2.9381,2.9381,2.9381,400.0],["1997-03-12",3.0058,3.0058,2.9652,2.9652,4000.0],["1997-03-13",2.9385,3.0202,2.9385,2.993,4400.0],["1997-03-14",2.993,2.993,2.993,2.993,0.0],["1997-03-17",2.9385,3.0202,2.9385,3.0202,1200.0],["1997-03-18",3.0202,3.0202,2.9658,2.9658,10400.0],["1997-03-19",2.9794,2.993,2.9794,2.993,9600.0],["1997-03-20",2.9658,3.0202,2.9658,3.0202,9200.0],["1997-03-21",2.993,3.0474,2.9794,2.9794,8800.0],["1997-03-24",3.0474,3.0474,3.0474,3.0474,800.0],["1997-03-25",3.0338,3.0474,2.9794,3.0474,5600.0],["1997-03-26",2.993,3.0406,2.993,2.993,7200.0],["1997-03-27",2.993,2.993,2.993,2.993,0.0],["1997-03-31",2.9658,2.9794,2.9658,2.9794,16400.0],["1997-04-01",2.9658,2.993,2.9658,2.993,8800.0],["1997-04-02",3.0474,3.0474,2.9658,2.9658,1600.0],["1997-04-03",3.0474,3.0746,2.9658,3.0746,16400.0],["1997-04-04",2.993,2.993,2.993,2.993,400.0],["1997-04-07",3.0474,3.0746,2.993,2.993,8800.0],["1997-04-08",3.0202,3.0202,3.0202,3.0202,3200.0],["1997-04-09",3.0746,3.0746,3.0746,3.0746,2400.0],["1997-04-10",3.0746,3.0746,3.0746,3.0746,800.0],["1997-04-11",2.993,3.0474,2.993,3.0049,21200.0],["1997-04-14",2.9726,2.9726,2.9726,2.9726,1600.0],["1997-04-15",2.9726,2.9726,2.9726,2.9726,0.0],["1997-04-16",2.9658,2.9658,2.9658,2.9658,16400.0],["1997-04-17",2.9385,2.9862,2.9385,2.9658,18800.0],["1997-04-18",2.9385,3.0202,2.9385,3.0202,3600.0],["1997-04-21",3.0202,3.0202,2.9385,2.9385,3600.0],["1997-04-22",2.9419,2.9794,2.9385,2.9385,9600.0],["1997-04-23",3.0202,3.0202,3.0202,3.0202,2000.0],["1997-04-24",2.9658,2.9658,2.9658,2.9658,2400.0],["1997-04-25",2.9658,2.9658,2.9658,2.9658,7600.0],["1997-04-28",2.9385,2.9794,2.9385,2.9658,4800.0],["1997-04-29",2.9794,2.9862,2.9385,2.9862,3200.0],["1997-04-30",2.993,2.993,2.9385,2.9453,19600.0],["1997-05-01",2.993,3.0202,2.9385,2.993,10400.0],["1997-05-02",2.9521,2.9658,2.9385,2.9658,6400.0],["1997-05-05",2.9385,2.9385,2.9385,2.9385,3600.0],["1997-05-06",2.993,2.993,2.9385,2.9385,1200.0],["1997-05-07",2.9385,2.9385,2.9385,2.9385,0.0],["1997-05-08",3.0474,3.0474,3.0474,3.0474,4000.0],["1997-05-09",2.9385,3.0474,2.9385,2.9794,3600.0],["1997-05-12",3.0474,3.0474,3.0202,3.0202,4400.0],["1997-05-13",3.0202,3.0474,2.9521,3.0202,23600.0],["1997-05-14",3.0202,3.0202,2.993,2.993,2400.0],["1997-05-15",2.993,3.0066,2.993,3.0066,8400.0],["1997-05-16",3.0474,3.0474,2.9794,2.993,37600.0],["1997-05-19",2.9385,2.9385,2.9385,2.9385,3200.0],["1997-05-20",2.993,2.993,2.993,2.993,4400.0],["1997-05-21",2.9385,2.9385,2.9385,2.9385,400.0],["1997-05-22",2.993,3.0474,2.993,3.0066,13600.0],["1997-05-23",2.9385,2.9385,2.9385,2.9385,800.0],["1997-05-27",2.9385,2.9658,2.9385,2.9658,2800.0],["1997-05-28",2.9385,3.0474,2.9385,2.9385,5200.0],["1997-05-29",2.993,3.0066,2.993,3.0066,2400.0],["1997-05-30",3.0202,3.027,2.9385,2.9385,26000.0],["1997-06-02",2.9794,2.9862,2.9794,2.9862,2800.0],["1997-06-03",2.993,2.9998,2.993,2.9998,3600.0],["1997-06-04",3.0474,3.0474,3.0066,3.0066,4000.0],["1997-06-05",3.0474,3.0474,3.0066,3.0066,2000.0],["1997-06-06",3.0474,3.0474,2.9658,2.9726,7200.0],["1997-06-09",3.0746,3.1018,3.0202,3.0882,38000.0],["1997-06-10",3.129,3.129,3.129,3.129,400.0],["1997-06-11",3.129,3.129,3.0474,3.129,25200.0],["1997-06-12",3.1443,3.1443,3.117,3.117,5200.0],["1997-06-13",3.1443,3.1443,3.0623,3.1443,5200.0],["1997-06-16",3.1443,3.199,3.1443,3.1443,44800.0],["1997-06-17",3.1443,3.24,3.1443,3.1717,22800.0],["1997-06-18",3.1443,3.1717,3.117,3.1717,54000.0],["1997-06-19",3.158,3.199,3.1033,3.1033,34400.0],["1997-06-20",3.1717,3.199,3.1717,3.199,36400.0],["1997-06-23",3.2537,3.2537,3.1853,3.1922,6000.0],["1997-06-24",3.2263,3.2263,3.2263,3.2263,1200.0],["1997-06-25",3.1717,3.1717,3.1717,3.1717,400.0],["1997-06-26",3.281,3.281,3.281,3.281,2000.0],["1997-06-27",3.281,3.281,3.199,3.281,20000.0],["1997-06-30",3.281,3.281,3.281,3.281,4000.0],["1997-07-01",3.2263,3.281,3.2263,3.281,11200.0],["1997-07-02",3.281,3.281,3.199,3.2263,15600.0],["1997-07-03",3.2263,3.2263,3.2263,3.2263,0.0],["1997-07-07",3.281,3.3631,3.281,3.3631,40400.0],["1997-07-08",3.3904,3.3904,3.3631,3.3631,800.0],["1997-07-09",3.3631,3.3631,3.3631,3.3631,0.0],["1997-07-10",3.3904,3.4451,3.3357,3.4451,16400.0],["1997-07-11",3.4998,3.4998,3.4998,3.4998,400.0],["1997-07-14",3.4998,3.4998,3.4177,3.4177,13600.0],["1997-07-15",3.4177,3.4998,3.4177,3.4177,9600.0],["1997-07-16",3.5271,3.5955,3.5271,3.5955,6400.0],["1997-07-17",3.6638,3.6638,3.5818,3.5818,16000.0],["1997-07-18",3.6638,3.6912,3.6638,3.6775,15600.0],["1997-07-21",3.6912,3.7048,3.5544,3.7048,17200.0],["1997-07-22",3.7048,3.7048,3.5544,3.7048,3600.0],["1997-07-23",3.7048,3.7185,3.5544,3.6228,16400.0],["1997-07-24",3.7458,3.7458,3.7185,3.7322,4800.0],["1997-07-25",3.7458,3.7869,3.6912,3.6912,8400.0],["1997-07-28",3.6775,3.8279,3.6775,3.7458,21200.0],["1997-07-29",3.7185,3.8279,3.7185,3.8279,13200.0],["1997-07-30",3.6638,3.6638,3.6638,3.6638,400.0],["1997-07-31",3.7458,3.8279,3.7458,3.7732,10800.0],["1997-08-01",3.6638,3.6638,3.6638,3.6638,2000.0],["1997-08-04",3.6638,3.8279,3.6638,3.8279,2000.0],["1997-08-05",3.8279,3.8279,3.7322,3.8279,12400.0],["1997-08-06",3.6638,3.6638,3.6638,3.6638,400.0],["1997-08-07",3.7458,3.7595,3.7458,3.7595,6800.0],["1997-08-08",3.8005,3.8825,3.7595,3.8005,42400.0],["1997-08-11",3.7185,3.7185,3.7185,3.7185,400.0],["1997-08-12",3.8825,3.9646,3.8552,3.8825,10800.0],["1997-08-13",3.9646,3.9646,3.9646,3.9646,400.0],["1997-08-14",3.8005,3.9646,3.8005,3.8142,2800.0],["1997-08-15",3.8005,3.8279,3.8005,3.8279,3200.0],["1997-08-18",3.8279,3.8279,3.8279,3.8279,0.0],["1997-08-19",3.8005,3.9509,3.8005,3.9509,2800.0],["1997-08-20",3.9646,3.9646,3.8415,3.9646,25600.0],["1997-08-21",3.8279,3.8279,3.8279,3.8279,3200.0],["1997-08-22",3.9236,3.9236,3.9236,3.9236,8000.0],["1997-08-25",3.8279,3.8279,3.8279,3.8279,2800.0],["1997-08-26",3.8279,3.8279,3.8279,3.8279,0.0],["1997-08-27",3.9646,3.9919,3.8825,3.9236,8400.0],["1997-08-28",3.8825,3.9372,3.8825,3.9372,4000.0],["1997-08-29",3.8552,3.8962,3.8279,3.8552,63600.0],["1997-09-02",3.8825,3.8825,3.862,3.8825,4800.0],["1997-09-03",3.9099,3.9099,3.862,3.8825,8000.0],["1997-09-04",3.9099,3.9099,3.8552,3.8552,22000.0],["1997-09-05",3.9372,3.9372,3.8825,3.8825,7200.0],["1997-09-08",3.8689,3.8689,3.8552,3.8689,6800.0],["1997-09-09",3.9099,3.9372,3.8689,3.8689,2800.0],["1997-09-10",3.8552,3.8552,3.8279,3.8279,4400.0],["1997-09-11",3.9099,3.9099,3.9099,3.9099,1200.0],["1997-09-12",3.8279,3.8279,3.8279,3.8279,6000.0],["1997-09-15",3.8279,3.8279,3.8279,3.8279,0.0],["1997-09-16",3.8279,3.8279,3.8279,3.8279,0.0],["1997-09-17",3.8279,3.9099,3.8279,3.9099,1600.0],["1997-09-18",3.9099,3.9099,3.9099,3.9099,0.0],["1997-09-19",3.8279,3.8279,3.8279,3.8279,2400.0],["1997-09-22",3.9919,3.9919,3.9919,3.9919,1200.0],["1997-09-23",3.8825,3.8825,3.8825,3.8825,6800.0],["1997-09-24",3.8825,3.8825,3.8825,3.8825,0.0],["1997-09-25",3.8552,3.8825,3.8552,3.8552,18800.0],["1997-09-26",3.8552,3.9646,3.8552,3.9646,4000.0],["1997-09-29",3.8825,3.8825,3.8825,3.8825,800.0],["1997-09-30",3.9372,3.9372,3.9372,3.9372,2800.0],["1997-10-01",3.9372,3.9372,3.9372,3.9372,0.0],["1997-10-02",3.9919,4.156,3.9646,4.0466,30000.0],["1997-10-03",4.0466,4.156,4.0466,4.0739,14400.0],["1997-10-06",4.1579,4.1579,4.1579,4.1579,4000.0],["1997-10-07",4.1168,4.1442,4.1168,4.1442,1200.0],["1997-10-08",4.0893,4.0893,4.0893,4.0893,4000.0],["1997-10-09",4.0893,4.1305,4.007,4.0481,48400.0],["1997-10-10",4.0619,4.0619,4.0481,4.0481,1200.0],["1997-10-13",4.0481,4.0481,4.0481,4.0481,800.0],["1997-10-14",4.0481,4.0481,4.0481,4.0481,400.0],["1997-10-15",4.0481,4.0481,4.0481,4.0481,0.0],["1997-10-16",4.1579,4.1579,4.0481,4.0481,3200.0],["1997-10-17",4.1579,4.1579,4.1579,4.1579,800.0],["1997-10-20",4.1442,4.1579,3.9932,4.0344,17600.0],["1997-10-21",4.0481,4.0481,4.0344,4.0344,8800.0],["1997-10-22",4.0344,4.1579,4.0344,4.0344,20000.0],["1997-10-23",4.0344,4.0344,4.0344,4.0344,5600.0],["1997-10-24",4.0344,4.0344,4.0344,4.0344,0.0],["1997-10-27",4.1442,4.1442,4.007,4.007,10000.0],["1997-10-28",3.8423,4.007,3.8423,3.8697,29200.0],["1997-10-29",3.9521,3.9521,3.8697,3.9521,8400.0],["1997-10-30",3.9246,3.9246,3.8423,3.8423,9200.0],["1997-10-31",3.8423,3.8423,3.8423,3.8423,0.0],["1997-11-03",3.8423,3.8423,3.8423,3.8423,0.0],["1997-11-04",3.9933,3.9933,3.9933,3.9933,800.0],["1997-11-05",3.9933,3.9933,3.9933,3.9933,0.0],["1997-11-06",4.007,4.1168,3.9384,3.9384,3600.0],["1997-11-07",3.8835,3.8835,3.8835,3.8835,3200.0],["1997-11-10",4.007,4.007,3.8972,3.9109,4000.0],["1997-11-11",3.8698,3.9246,3.8698,3.9246,10000.0],["1997-11-12",3.8697,3.8903,3.8697,3.8903,10800.0],["1997-11-13",3.9315,3.9315,3.8972,3.8972,2000.0],["1997-11-14",3.9041,3.9041,3.8972,3.8972,1200.0],["1997-11-17",3.8972,3.8972,3.8972,3.8972,0.0],["1997-11-18",3.9246,3.9246,3.8972,3.9109,3200.0],["1997-11-19",3.8697,3.8835,3.8697,3.8697,4400.0],["1997-11-20",3.856,3.856,3.856,3.856,400.0],["1997-11-21",3.8697,3.8697,3.8697,3.8697,4000.0],["1997-11-24",3.856,3.856,3.856,3.856,20000.0],["1997-11-25",3.856,3.8629,3.856,3.8629,15200.0],["1997-11-26",3.8835,3.8835,3.856,3.8697,14000.0],["1997-11-28",3.8972,3.8972,3.8972,3.8972,400.0],["1997-12-01",3.8835,3.8835,3.8835,3.8835,400.0],["1997-12-02",3.8972,3.8972,3.856,3.856,9200.0],["1997-12-03",3.9246,3.9246,3.856,3.856,4800.0],["1997-12-04",3.9384,4.1579,3.9384,4.1168,38400.0],["1997-12-05",4.1579,4.1579,4.007,4.0893,26800.0],["1997-12-08",4.1579,4.1579,4.1168,4.1579,8000.0],["1997-12-09",4.1579,4.1579,4.0619,4.1579,24000.0],["1997-12-10",4.0893,4.254,4.0893,4.1168,18800.0],["1997-12-11",4.2711,4.2711,4.2711,4.2711,1200.0],["1997-12-12",4.2435,4.2711,4.216,4.216,9200.0],["1997-12-15",4.2297,4.3813,4.2297,4.3537,9200.0],["1997-12-16",4.3537,4.4364,4.3537,4.4364,3200.0],["1997-12-17",4.4364,4.5053,4.4088,4.464,24000.0],["1997-12-18",4.5742,4.5742,4.464,4.464,22400.0],["1997-12-19",4.6017,4.6017,4.5191,4.5191,5200.0],["1997-12-22",4.5191,4.5191,4.4088,4.4088,3600.0],["1997-12-23",4.4088,4.4088,4.4088,4.4088,0.0],["1997-12-24",4.4088,4.4088,4.4088,4.4088,0.0],["1997-12-26",4.6017,4.6017,4.6017,4.6017,3600.0],["1997-12-29",4.6017,4.6293,4.6017,4.6293,16800.0],["1997-12-30",4.6431,4.7671,4.6293,4.6293,19200.0],["1997-12-31",4.6293,4.6293,4.6293,4.6293,0.0],["1998-01-02",4.6293,4.6293,4.6293,4.6293,0.0],["1998-01-05",4.8497,4.8773,4.8497,4.8773,5200.0],["1998-01-06",4.8773,4.8773,4.8773,4.8773,0.0],["1998-01-07",4.9324,4.9324,4.7671,4.7671,1200.0],["1998-01-08",4.9324,5.0702,4.9324,5.0702,20000.0],["1998-01-09",5.0151,5.1253,4.9048,5.0564,54400.0],["1998-01-12",4.8497,4.9875,4.8222,4.9875,20800.0],["1998-01-13",4.9599,4.9599,4.9599,4.9599,400.0],["1998-01-14",5.0702,5.0702,5.0702,5.0702,1600.0],["1998-01-15",5.0702,5.0702,4.9875,4.9875,4000.0],["1998-01-16",4.8497,4.8497,4.8497,4.8497,400.0],["1998-01-20",5.0702,5.0702,5.0426,5.0426,2800.0],["1998-01-21",4.9048,5.1115,4.9048,5.1115,4400.0],["1998-01-22",4.9048,5.0977,4.9048,5.0977,8000.0],["1998-01-23",5.0288,5.1253,5.0288,5.0977,49200.0],["1998-01-26",4.9875,5.0702,4.9875,5.0702,2800.0],["1998-01-27",5.0151,5.0151,5.0013,5.0013,4400.0],["1998-01-28",5.0288,5.0977,5.0013,5.0013,12800.0],["1998-01-29",5.0013,5.0564,5.0013,5.0564,18000.0],["1998-01-30",5.0564,5.0564,5.0564,5.0564,0.0],["1998-02-02",5.1253,5.1253,5.0151,5.1253,3600.0],["1998-02-03",5.0151,5.0151,5.0151,5.0151,400.0],["1998-02-04",5.0977,5.2631,5.0977,5.2631,8800.0],["1998-02-05",5.2906,5.2906,5.2906,5.2906,4000.0],["1998-02-06",5.2906,5.2906,5.2631,5.2631,6400.0],["1998-02-09",5.3733,5.4284,5.2906,5.4284,15600.0],["1998-02-10",5.4559,5.4559,5.3733,5.4008,23600.0],["1998-02-11",5.511,5.511,5.4559,5.511,14000.0],["1998-02-12",5.4559,5.5386,5.4559,5.5386,4400.0],["1998-02-13",5.4835,5.8417,5.4835,5.8142,26400.0],["1998-02-17",5.8693,5.8693,5.7315,5.8693,10000.0],["1998-02-18",5.8693,5.8693,5.6764,5.7039,24800.0],["1998-02-19",5.6764,5.7315,5.6764,5.7315,20400.0],["1998-02-20",5.7866,5.7866,5.6488,5.6488,3200.0],["1998-02-23",5.6213,5.6213,5.5937,5.5937,26800.0],["1998-02-24",5.6213,5.6213,5.5799,5.5799,16000.0],["1998-02-25",5.7866,5.7866,5.5662,5.5937,5200.0],["1998-02-26",5.5248,5.5248,5.5248,5.5248,18800.0],["1998-02-27",5.511,5.511,5.4559,5.4559,12000.0],["1998-03-02",5.4146,5.4146,4.9875,5.2906,32800.0],["1998-03-03",5.1804,5.2079,5.1528,5.1528,24400.0],["1998-03-04",4.9599,5.1735,4.9599,5.1528,20400.0],["1998-03-05",5.1253,5.1253,4.9875,4.9875,8400.0],["1998-03-06",5.0151,5.0977,4.9875,5.0977,83600.0],["1998-03-09",5.0151,5.0151,5.0151,5.0151,2400.0],["1998-03-10",5.0702,5.0702,4.9875,5.0564,36000.0],["1998-03-11",5.1804,5.1804,5.1804,5.1804,4400.0],["1998-03-12",5.0173,5.0864,5.0173,5.0588,42000.0],["1998-03-13",5.1417,5.1417,5.0588,5.1417,7200.0],["1998-03-16",5.1693,5.2523,5.1693,5.1693,10800.0],["1998-03-17",5.1693,5.197,5.1693,5.197,5600.0],["1998-03-18",5.2246,5.2246,5.1417,5.1417,4800.0],["1998-03-19",5.197,5.197,5.197,5.197,800.0],["1998-03-20",5.2246,5.2246,5.1417,5.1417,16000.0],["1998-03-23",5.114,5.114,5.0311,5.0311,13600.0],["1998-03-24",5.1417,5.1417,5.0588,5.1417,2800.0],["1998-03-25",5.0864,5.114,5.0795,5.0864,20800.0],["1998-03-26",5.1417,5.1417,5.0864,5.14,16000.0],["1998-03-27",5.1417,5.1417,5.1417,5.1417,1200.0],["1998-03-30",5.1417,5.1417,5.1417,5.1417,0.0],["1998-03-31",5.1279,5.1555,5.1071,5.1555,7200.0],["1998-04-01",5.1279,5.197,5.114,5.197,25600.0],["1998-04-02",5.2108,5.2523,5.1693,5.2523,30000.0],["1998-04-03",5.2246,5.3628,5.197,5.3628,15200.0],["1998-04-06",5.4181,5.4734,5.3628,5.3628,7200.0],["1998-04-07",5.3352,5.3352,5.2523,5.2523,7200.0],["1998-04-08",5.3628,5.3628,5.2661,5.2661,7200.0],["1998-04-09",5.3628,5.3628,5.3075,5.3075,11600.0],["1998-04-13",5.3628,5.6116,5.3628,5.6116,24800.0],["1998-04-14",5.4734,5.6116,5.4734,5.5563,17600.0],["1998-04-15",5.5287,5.5287,5.3697,5.4458,41200.0],["1998-04-16",5.3697,5.3697,5.3628,5.3628,14400.0],["1998-04-17",5.4181,5.4181,5.4181,5.4181,400.0],["1998-04-20",5.4181,5.4181,5.4181,5.4181,800.0],["1998-04-21",5.3905,5.4458,5.3905,5.3905,14000.0],["1998-04-22",5.4458,5.5011,5.4458,5.4458,4000.0],["1998-04-23",5.4181,5.4734,5.3628,5.3628,2800.0],["1998-04-24",5.3628,5.4734,5.3075,5.3075,6800.0],["1998-04-27",5.3075,5.3075,5.197,5.197,38800.0],["1998-04-28",5.2799,5.2799,5.2799,5.2799,2400.0],["1998-04-29",5.2246,5.2246,5.2246,5.2246,2400.0],["1998-04-30",5.2246,5.3075,5.2246,5.2523,9200.0],["1998-05-01",5.3628,5.3628,5.3075,5.3075,8400.0],["1998-05-04",5.2523,5.2523,5.1417,5.197,33600.0],["1998-05-05",5.2246,5.2246,5.197,5.197,800.0],["1998-05-06",5.1555,5.1555,5.1417,5.1417,2000.0],["1998-05-07",5.197,5.2246,5.1693,5.1693,17200.0],["1998-05-08",5.2246,5.2246,5.1417,5.1417,24800.0],["1998-05-11",5.1279,5.1417,5.1279,5.1417,2800.0],["1998-05-12",5.1693,5.1693,5.1555,5.1555,1600.0],["1998-05-13",5.197,5.197,5.1555,5.197,27200.0],["1998-05-14",5.197,5.197,5.1693,5.1693,33600.0],["1998-05-15",5.1693,5.2246,5.1693,5.2246,1600.0],["1998-05-18",5.1693,5.1693,5.1693,5.1693,800.0],["1998-05-19",5.1693,5.1693,5.114,5.114,800.0],["1998-05-20",5.2246,5.2246,5.0864,5.0864,20400.0],["1998-05-21",5.0864,5.1693,5.0864,5.1693,1600.0],["1998-05-22",5.1693,5.1693,5.1693,5.1693,2000.0],["1998-05-26",5.1417,5.1417,5.1417,5.1417,2400.0],["1998-05-27",5.0311,5.0311,4.9205,5.0035,49600.0],["1998-05-28",5.0588,5.0588,5.0588,5.0588,800.0],["1998-05-29",5.0588,5.0588,4.9758,4.9758,16000.0],["1998-06-01",4.9205,4.9205,4.7823,4.7823,16000.0],["1998-06-02",4.8929,4.9205,4.8929,4.8929,12800.0],["1998-06-03",4.8929,4.8929,4.8929,4.8929,0.0],["1998-06-04",4.9482,4.9482,4.9205,4.9205,8000.0],["1998-06-05",4.9758,4.9758,4.9344,4.9344,3200.0],["1998-06-08",4.8929,4.9758,4.8929,4.8929,16000.0],["1998-06-09",4.9758,4.9827,4.9205,4.9205,19600.0],["1998-06-10",4.962,5.0311,4.9482,4.9482,7600.0],["1998-06-11",4.9344,5.0173,4.9344,4.9896,14000.0],["1998-06-12",5.0173,5.0726,5.0035,5.0588,24400.0],["1998-06-15",5.1417,5.3075,5.1417,5.2799,40400.0],["1998-06-16",5.2246,5.273,5.197,5.2108,23600.0],["1998-06-17",5.2771,5.2771,5.1731,5.1731,22000.0],["1998-06-18",5.2424,5.2979,5.2424,5.2979,46000.0],["1998-06-19",5.2979,5.2979,5.2147,5.2979,46400.0],["1998-06-22",5.2424,5.4366,5.2424,5.4088,10800.0],["1998-06-23",5.4088,5.4088,5.4088,5.4088,0.0],["1998-06-24",5.3256,5.4366,5.2979,5.4366,20400.0],["1998-06-25",5.3256,5.3256,5.3256,5.3256,3200.0],["1998-06-26",5.4088,5.5475,5.395,5.4643,41200.0],["1998-06-29",5.4921,5.4921,5.3464,5.3811,31600.0],["1998-06-30",5.4921,5.4921,5.2702,5.2702,53600.0],["1998-07-01",5.2702,5.2702,5.1731,5.1748,28800.0],["1998-07-02",5.3811,5.3811,5.2702,5.2979,21200.0],["1998-07-06",5.284,5.2979,5.284,5.2979,4000.0],["1998-07-07",5.3534,5.4921,5.3395,5.4921,12000.0],["1998-07-08",5.4227,5.4227,5.4088,5.4088,2000.0],["1998-07-09",5.3256,5.4088,5.3256,5.4088,6800.0],["1998-07-10",5.4088,5.4088,5.4088,5.4088,6400.0],["1998-07-13",5.4088,5.4921,5.4088,5.4921,8000.0],["1998-07-14",5.4921,5.4921,5.3811,5.3811,4800.0],["1998-07-15",5.3811,5.4643,5.3534,5.4643,14400.0],["1998-07-16",5.4227,5.4227,5.4227,5.4227,10800.0],["1998-07-17",5.4643,5.4643,5.3811,5.3811,2000.0],["1998-07-20",5.3811,5.3811,5.3811,5.3811,0.0],["1998-07-21",5.3256,5.3811,5.3256,5.3811,1600.0],["1998-07-22",5.395,5.4504,5.395,5.4504,9600.0],["1998-07-23",5.3811,5.4366,5.3256,5.343,42800.0],["1998-07-24",5.2979,5.3118,5.2979,5.3118,5200.0],["1998-07-27",5.1315,5.1731,5.1315,5.1661,15200.0],["1998-07-28",5.2424,5.2424,5.2216,5.2285,6800.0],["1998-07-29",5.2702,5.2702,5.2702,5.2702,5200.0],["1998-07-30",5.3256,5.3256,5.3256,5.3256,400.0],["1998-07-31",5.1176,5.1176,5.1037,5.1037,1200.0],["1998-08-03",5.1592,5.1592,5.1453,5.1453,3600.0],["1998-08-04",5.0621,5.0621,4.8957,4.8957,17200.0],["1998-08-05",4.965,4.9928,4.8818,4.9234,8800.0],["1998-08-06",4.8818,5.0483,4.8818,5.0483,2800.0],["1998-08-07",5.076,5.076,5.076,5.076,2000.0],["1998-08-10",4.9928,5.1037,4.9928,5.1037,3600.0],["1998-08-11",5.0344,5.0344,5.0344,5.0344,2000.0],["1998-08-12",5.0344,5.0344,5.0344,5.0344,1600.0],["1998-08-13",4.9928,4.9928,4.9442,4.9442,29200.0],["1998-08-14",4.9373,5.0483,4.9373,5.0483,6800.0],["1998-08-17",4.9373,4.9373,4.9373,4.9373,26000.0],["1998-08-18",4.8818,4.8818,4.8818,4.8818,8000.0],["1998-08-19",5.0483,5.0483,4.8541,4.9373,8000.0],["1998-08-20",4.8541,4.8541,4.8264,4.8264,31600.0],["1998-08-21",4.6599,4.6599,4.549,4.549,11200.0],["1998-08-24",4.549,4.5628,4.4103,4.4103,23600.0],["1998-08-25",4.4935,4.7154,4.4935,4.6599,28800.0],["1998-08-26",4.6044,4.6044,4.4935,4.4935,2000.0],["1998-08-27",4.549,4.549,4.4034,4.549,18800.0],["1998-08-28",4.5351,4.6599,4.3825,4.438,16000.0],["1998-08-31",4.3825,4.3825,4.2439,4.2439,21600.0],["1998-09-01",4.1606,4.2439,4.022,4.2439,29600.0],["1998-09-02",4.2439,4.2439,4.0774,4.1815,4800.0],["1998-09-03",4.1606,4.1606,4.1052,4.1052,10400.0],["1998-09-04",4.0497,4.0497,3.8555,3.9942,19600.0],["1998-09-08",4.022,4.1052,3.8555,3.9942,29200.0],["1998-09-09",3.9942,3.9942,3.8555,3.911,16000.0],["1998-09-10",3.8278,3.8278,3.8001,3.8139,12400.0],["1998-09-11",3.8178,3.9293,3.7621,3.7621,23200.0],["1998-09-14",3.9641,3.992,3.8457,3.9572,13200.0],["1998-09-15",4.0686,4.0686,3.7342,3.8736,26800.0],["1998-09-16",3.7621,3.9014,3.7621,3.8457,26000.0],["1998-09-17",3.9014,3.9014,3.7342,3.8666,18800.0],["1998-09-18",4.1244,4.1244,3.9014,3.9572,10800.0],["1998-09-21",3.9014,4.0164,3.8178,3.8178,52000.0],["1998-09-22",3.8457,3.999,3.8457,3.9014,44400.0],["1998-09-23",4.0129,4.0129,3.9014,3.999,38800.0],["1998-09-24",4.1244,4.1801,3.9014,4.1801,2000.0],["1998-09-25",4.1801,4.1801,3.8178,3.9014,19600.0],["1998-09-28",3.79,3.9014,3.79,3.9014,24000.0],["1998-09-29",3.8457,4.1244,3.8457,4.1244,8800.0],["1998-09-30",4.208,4.208,3.9572,4.0686,13600.0],["1998-10-01",3.9641,4.0686,3.9641,4.0408,8800.0],["1998-10-02",4.1801,4.2219,4.1522,4.1662,58400.0],["1998-10-05",4.0965,4.0965,4.0965,4.0965,4400.0],["1998-10-06",4.0965,4.1244,4.0129,4.0756,64800.0],["1998-10-07",4.0408,4.0408,3.9711,3.9711,30400.0],["1998-10-08",3.79,3.79,3.4556,3.7482,29600.0],["1998-10-09",3.79,3.8736,3.79,3.8736,32400.0],["1998-10-12",3.79,3.8736,3.79,3.8736,1200.0],["1998-10-13",3.8736,3.9572,3.8736,3.9154,2800.0],["1998-10-14",3.9572,3.9572,3.8736,3.8736,1200.0],["1998-10-15",4.0129,4.1244,4.0129,4.1244,4400.0],["1998-10-16",4.0129,4.1418,4.0129,4.1418,8000.0],["1998-10-19",4.1662,4.1731,4.1662,4.1731,800.0],["1998-10-20",4.2358,4.2637,4.2358,4.2637,1200.0],["1998-10-21",4.1244,4.3473,4.1244,4.2776,8000.0],["1998-10-22",4.3194,4.3473,4.309,4.3473,11200.0],["1998-10-23",4.3473,4.3508,4.2358,4.2358,2000.0],["1998-10-26",4.3473,4.3473,4.3473,4.3473,11600.0],["1998-10-27",4.5145,4.5424,4.4588,4.5215,19600.0],["1998-10-28",4.5981,4.7932,4.5981,4.7932,18000.0],["1998-10-29",4.7932,4.7932,4.7932,4.7932,0.0],["1998-10-30",4.7932,5.0161,4.7932,5.0022,8400.0],["1998-11-02",4.9883,4.9883,4.9047,4.9047,4400.0],["1998-11-03",4.8768,4.9604,4.8768,4.9604,11600.0],["1998-11-04",4.9325,4.9325,4.8768,4.8768,8400.0],["1998-11-05",4.9047,4.9047,4.8489,4.9047,20000.0],["1998-11-06",4.9047,4.9047,4.9047,4.9047,0.0],["1998-11-09",5.0022,5.0022,5.0022,5.0022,3200.0],["1998-11-10",4.7932,4.7932,4.7932,4.7932,400.0],["1998-11-11",4.9047,4.9047,4.7932,4.7932,2000.0],["1998-11-12",4.7932,4.7932,4.7096,4.7235,5600.0],["1998-11-13",4.7235,4.7235,4.7235,4.7235,0.0],["1998-11-16",4.6678,4.7026,4.5981,4.6329,11200.0],["1998-11-17",4.6678,4.6678,4.6678,4.6678,400.0],["1998-11-18",4.5981,4.5981,4.5981,4.5981,400.0],["1998-11-19",4.5981,4.5981,4.5563,4.5563,1600.0],["1998-11-20",4.5145,4.5145,4.5145,4.5145,1200.0],["1998-11-23",4.6678,4.6678,4.5145,4.5145,2400.0],["1998-11-24",4.4866,4.4866,4.4866,4.4866,1200.0],["1998-11-25",4.626,4.626,4.4588,4.4588,2000.0],["1998-11-27",4.626,4.626,4.626,4.626,2000.0],["1998-11-30",4.626,4.626,4.626,4.626,0.0],["1998-12-01",4.5702,4.5981,4.5424,4.5493,10000.0],["1998-12-02",4.5842,4.5842,4.5842,4.5842,400.0],["1998-12-03",4.4588,4.5702,4.4588,4.5424,2800.0],["1998-12-04",4.5075,4.5563,4.5075,4.5563,2000.0],["1998-12-07",4.5075,4.5145,4.403,4.4309,22800.0],["1998-12-08",4.3473,4.4727,4.2358,4.3473,13200.0],["1998-12-09",4.2358,4.2358,4.0965,4.2358,27200.0],["1998-12-10",4.1801,4.208,4.0965,4.0965,12400.0],["1998-12-11",4.1104,4.208,4.1104,4.1522,4000.0],["1998-12-14",4.1293,4.1713,4.0733,4.1153,4400.0],["1998-12-15",4.0873,4.1293,4.0313,4.1293,3600.0],["1998-12-16",4.0873,4.1573,4.0873,4.1013,6000.0],["1998-12-17",4.1993,4.2553,4.1993,4.2133,12400.0],["1998-12-18",4.1783,4.2273,4.1783,4.1783,50800.0],["1998-12-21",4.2553,4.2553,4.2133,4.2203,28800.0],["1998-12-22",4.1993,4.2413,4.1993,4.1993,8400.0],["1998-12-23",4.1993,4.2413,4.0593,4.1433,21200.0],["1998-12-24",4.1433,4.1433,4.1433,4.1433,0.0],["1998-12-28",4.1013,4.1433,4.1013,4.1293,8000.0],["1998-12-29",4.1293,4.1713,4.0313,4.1713,18000.0],["1998-12-30",4.1713,4.2553,4.1573,4.1573,13600.0],["1998-12-31",4.2553,4.2553,4.1153,4.1573,24800.0],["1999-01-04",4.1433,4.1993,4.1433,4.1713,26400.0],["1999-01-05",4.2833,4.3112,4.1713,4.1993,44400.0],["1999-01-06",4.2833,4.3112,4.1993,4.3112,22800.0],["1999-01-07",4.3952,4.5632,4.3952,4.4792,43200.0],["1999-01-08",4.5912,4.5912,4.4792,4.4792,8400.0],["1999-01-11",4.5352,4.5352,4.5352,4.5352,1200.0],["1999-01-12",4.4792,4.4792,4.4232,4.4512,4800.0],["1999-01-13",4.3672,4.4372,4.3672,4.3952,26800.0],["1999-01-14",4.3112,4.4232,4.3112,4.4232,3600.0],["1999-01-15",4.3112,4.4932,4.3112,4.4932,24400.0],["1999-01-19",4.3952,4.3952,4.3113,4.3672,5600.0],["1999-01-20",4.3672,4.3672,4.3672,4.3672,0.0],["1999-01-21",4.3112,4.4512,4.0593,4.1433,25200.0],["1999-01-22",4.2273,4.4512,4.0873,4.4512,9600.0],["1999-01-25",4.4512,4.4512,4.2833,4.4512,2400.0],["1999-01-26",4.1153,4.4512,4.1153,4.4512,9200.0],["1999-01-27",4.3392,4.3672,4.1433,4.1433,18400.0],["1999-01-28",4.1433,4.1993,4.1433,4.1853,13200.0],["1999-01-29",4.1643,4.1853,4.1643,4.1643,1600.0],["1999-02-01",4.2273,4.2273,4.1433,4.1433,5200.0],["1999-02-02",4.1433,4.1853,4.1153,4.1433,12000.0],["1999-02-03",4.1013,4.1013,4.1013,4.1013,400.0],["1999-02-04",4.1013,4.1013,4.1013,4.1013,2400.0],["1999-02-05",4.0873,4.0873,4.0873,4.0873,1200.0],["1999-02-08",4.0873,4.1293,4.0593,4.0593,17600.0],["1999-02-09",4.0313,4.0593,3.9193,3.9193,6400.0],["1999-02-10",4.0313,4.0313,3.8633,3.9403,8800.0],["1999-02-11",3.9193,3.9193,3.8073,3.8913,8000.0],["1999-02-12",3.9473,3.9473,3.8633,3.8913,19200.0],["1999-02-16",4.0173,4.0173,3.9473,3.9998,10000.0],["1999-02-17",3.9473,3.9473,3.9473,3.9473,2800.0],["1999-02-18",3.9473,3.9473,3.9193,3.9193,14800.0],["1999-02-19",3.9473,3.9473,3.8633,3.8633,14000.0],["1999-02-22",3.8353,3.8633,3.8353,3.8633,10400.0],["1999-02-23",3.8913,3.8913,3.8073,3.8353,8400.0],["1999-02-24",3.8073,3.8493,3.7583,3.7583,22000.0],["1999-02-25",3.6954,3.8073,3.6954,3.8073,12400.0],["1999-02-26",3.7338,3.7583,3.7094,3.7583,23600.0],["1999-03-01",3.7513,3.7513,3.7513,3.7513,2400.0],["1999-03-02",3.7164,3.7164,3.7094,3.7094,8400.0],["1999-03-03",3.7513,3.8073,3.7513,3.8073,10400.0],["1999-03-04",3.6674,3.7513,3.6674,3.7513,1600.0],["1999-03-05",3.6674,3.7513,3.6674,3.7513,2400.0],["1999-03-08",3.6954,3.6954,3.6114,3.6954,6800.0],["1999-03-09",3.6954,3.7513,3.6954,3.7513,28800.0],["1999-03-10",3.6954,3.7513,3.6954,3.7513,8000.0],["1999-03-11",3.6954,3.6954,3.6394,3.6394,6000.0],["1999-03-12",3.7148,3.7711,3.6866,3.75,8800.0],["1999-03-15",3.6866,3.8414,3.6866,3.7711,4800.0],["1999-03-16",3.7711,3.7711,3.6726,3.6726,12400.0],["1999-03-17",3.7148,3.7148,3.7007,3.7007,13200.0],["1999-03-18",3.7148,3.7429,3.6304,3.6304,9200.0],["1999-03-19",3.7148,3.7711,3.7148,3.7711,2800.0],["1999-03-22",3.6022,3.6233,3.6022,3.6022,18000.0],["1999-03-23",3.6022,3.7148,3.6022,3.6726,15200.0],["1999-03-24",3.6866,3.7289,3.6022,3.6022,11600.0],["1999-03-25",3.6585,3.7289,3.6585,3.7289,4800.0],["1999-03-26",3.7148,3.7289,3.6585,3.7289,3200.0],["1999-03-29",3.6585,3.6585,3.6022,3.6128,21200.0],["1999-03-30",3.6444,3.6585,3.6022,3.6585,16800.0],["1999-03-31",3.6585,3.6585,3.5811,3.5811,32400.0],["1999-04-01",3.6093,3.6163,3.5319,3.5459,42800.0],["1999-04-05",3.5881,3.8133,3.5178,3.56,24400.0],["1999-04-06",3.5741,3.6022,3.5741,3.6022,10000.0],["1999-04-07",3.6585,3.6585,3.6585,3.6585,400.0],["1999-04-08",3.6585,3.7148,3.6444,3.6444,16800.0],["1999-04-09",3.6585,3.6866,3.6022,3.6726,42000.0],["1999-04-12",3.6585,3.7148,3.6585,3.7007,8400.0],["1999-04-13",3.7148,3.9399,3.7148,3.9399,22400.0],["1999-04-14",4.0244,4.3902,3.9259,4.3339,56400.0],["1999-04-15",4.3902,4.5309,4.0525,4.0525,49600.0],["1999-04-16",3.9962,4.1369,3.7148,3.7148,52800.0],["1999-04-19",3.8555,3.9259,3.7992,3.7992,8000.0],["1999-04-20",3.8414,3.8836,3.8414,3.8414,10800.0],["1999-04-21",3.7992,3.7992,3.75,3.75,4400.0],["1999-04-22",3.7359,3.757,3.7289,3.7289,6000.0],["1999-04-23",3.8274,3.8274,3.7429,3.7429,1600.0],["1999-04-26",3.8274,3.8274,3.8274,3.8274,800.0],["1999-04-27",3.8274,4.0244,3.8274,4.0244,30400.0],["1999-04-28",3.9962,3.9962,3.8414,3.9681,9600.0],["1999-04-29",3.8414,3.8836,3.8414,3.8836,8000.0],["1999-04-30",3.8414,3.9681,3.8414,3.9681,4800.0],["1999-05-03",3.9681,4.151,3.9681,4.151,16400.0],["1999-05-04",4.151,4.151,4.0525,4.0525,15200.0],["1999-05-05",4.0384,4.0384,3.8625,3.8836,23200.0],["1999-05-06",3.8555,3.9681,3.8414,3.9681,16000.0],["1999-05-07",3.8555,3.9118,3.8555,3.8555,5200.0],["1999-05-10",3.9399,4.0244,3.8836,4.0244,9600.0],["1999-05-11",4.0244,4.0244,3.8836,3.8836,1200.0],["1999-05-12",4.0244,4.0525,3.9118,3.9118,38800.0],["1999-05-13",3.8555,3.8555,3.8274,3.8274,2400.0],["1999-05-14",3.9259,3.9399,3.7992,3.8133,62400.0],["1999-05-17",3.9962,3.9962,3.9962,3.9962,400.0],["1999-05-18",3.7289,3.7922,3.7289,3.7289,7200.0],["1999-05-19",3.7289,3.8274,3.6163,3.6585,6800.0],["1999-05-20",3.7992,3.7992,3.7711,3.7711,1200.0],["1999-05-21",3.7711,3.9118,3.7429,3.9118,7600.0],["1999-05-24",3.8555,3.8836,3.7007,3.7007,10800.0],["1999-05-25",3.6726,3.6866,3.6585,3.6726,11600.0],["1999-05-26",3.7148,3.7429,3.7148,3.7148,4800.0],["1999-05-27",3.6866,3.7711,3.6866,3.757,6800.0],["1999-05-28",3.8274,3.8274,3.7429,3.7429,20000.0],["1999-06-01",3.6866,3.757,3.6866,3.757,10000.0],["1999-06-02",3.6866,3.7007,3.6726,3.6726,8800.0],["1999-06-03",3.7007,3.7148,3.6726,3.7148,1600.0],["1999-06-04",3.6726,3.7429,3.6585,3.7429,29200.0],["1999-06-07",3.6585,3.7148,3.6585,3.7148,2000.0],["1999-06-08",3.6585,3.7429,3.6585,3.6726,13200.0],["1999-06-09",3.6726,3.6726,3.6726,3.6726,1200.0],["1999-06-10",3.6726,3.6726,3.6726,3.6726,400.0],["1999-06-11",3.6788,3.6788,3.6788,3.6788,2800.0],["1999-06-14",3.7071,3.7071,3.6929,3.6929,7600.0],["1999-06-15",3.7283,3.7283,3.7283,3.7283,800.0],["1999-06-16",3.6788,3.6947,3.6788,3.6894,6000.0],["1999-06-17",3.7071,3.7283,3.7071,3.7283,1600.0],["1999-06-18",3.7036,3.7283,3.6576,3.7283,29600.0],["1999-06-21",3.6505,3.7212,3.6505,3.7212,19600.0],["1999-06-22",3.6434,3.6434,3.6364,3.6364,4000.0],["1999-06-23",3.6293,3.6293,3.601,3.601,13200.0],["1999-06-24",3.6983,3.7283,3.5444,3.5656,28000.0],["1999-06-25",3.5515,3.5515,3.5515,3.5515,6000.0],["1999-06-28",3.6364,3.6364,3.5444,3.6081,30400.0],["1999-06-29",3.6081,3.6364,3.6081,3.6364,11200.0],["1999-06-30",3.6364,3.6364,3.6081,3.6364,10400.0],["1999-07-01",3.6081,3.7212,3.6081,3.7212,6800.0],["1999-07-02",3.7212,3.7212,3.7071,3.7071,11600.0],["1999-07-06",3.7637,3.8769,3.7354,3.8486,20000.0],["1999-07-07",3.8415,3.8415,3.8415,3.8415,1600.0],["1999-07-08",3.7354,3.8415,3.7354,3.8415,6000.0],["1999-07-09",3.8415,3.8415,3.7495,3.7495,5200.0],["1999-07-12",3.792,3.8486,3.792,3.8486,2400.0],["1999-07-13",3.6788,3.792,3.6788,3.792,3600.0],["1999-07-14",3.6788,3.8061,3.6505,3.8061,6400.0],["1999-07-15",3.7778,3.8486,3.7778,3.8486,2000.0],["1999-07-16",3.8486,3.8486,3.8486,3.8486,0.0],["1999-07-19",3.7637,3.8486,3.7637,3.8486,4800.0],["1999-07-20",3.7071,3.7354,3.6505,3.7212,24400.0],["1999-07-21",3.7637,3.7637,3.6859,3.6859,3200.0],["1999-07-22",3.6859,3.792,3.6788,3.792,9600.0],["1999-07-23",3.7425,3.7425,3.6788,3.6859,11600.0],["1999-07-26",3.6859,3.6859,3.6222,3.6646,28800.0],["1999-07-27",3.6859,3.6859,3.6364,3.6788,14000.0],["1999-07-28",3.6788,3.6788,3.6788,3.6788,800.0],["1999-07-29",3.6364,3.6364,3.5939,3.5939,25600.0],["1999-07-30",3.5939,3.6576,3.5656,3.5656,20400.0],["1999-08-02",3.5656,3.6576,3.5656,3.6576,40400.0],["1999-08-03",3.6222,3.6717,3.6222,3.6717,3600.0],["1999-08-04",3.6505,3.6647,3.601,3.6222,18400.0],["1999-08-05",3.6222,3.6505,3.6222,3.6222,5600.0],["1999-08-06",3.5798,3.5798,3.5798,3.5798,1200.0],["1999-08-09",3.5798,3.5798,3.5656,3.5656,4800.0],["1999-08-10",3.5798,3.5939,3.5656,3.5939,12400.0],["1999-08-11",3.5939,3.5939,3.5656,3.5798,6400.0],["1999-08-12",3.5939,3.5939,3.5656,3.5656,5200.0],["1999-08-13",3.5656,3.5656,3.509,3.509,8000.0],["1999-08-16",3.509,3.5373,3.4807,3.4878,9200.0],["1999-08-17",3.509,3.5232,3.4878,3.4878,7200.0],["1999-08-18",3.509,3.5302,3.509,3.5302,10400.0],["1999-08-19",3.4949,3.5302,3.4807,3.5302,5600.0],["1999-08-20",3.5302,3.5302,3.5302,3.5302,0.0],["1999-08-23",3.5444,3.5798,3.5019,3.5232,6400.0],["1999-08-24",3.5515,3.5515,3.5515,3.5515,2400.0],["1999-08-25",3.509,3.5232,3.509,3.5232,2400.0],["1999-08-26",3.5232,3.5373,3.5232,3.5373,7200.0],["1999-08-27",3.5444,3.5515,3.509,3.509,16800.0],["1999-08-30",3.5161,3.5656,3.4949,3.5232,25600.0],["1999-08-31",3.5232,3.5656,3.4595,3.4595,21600.0],["1999-09-01",3.509,3.509,3.509,3.509,5200.0],["1999-09-02",3.509,3.509,3.509,3.509,400.0],["1999-09-03",3.5656,3.5798,3.5656,3.5798,800.0],["1999-09-07",3.509,3.509,3.4595,3.4807,32400.0],["1999-09-08",3.509,3.509,3.4524,3.4524,9200.0],["1999-09-09",3.4241,3.4241,3.2685,3.2826,14800.0],["1999-09-10",3.3251,3.4524,3.2826,3.4524,20800.0],["1999-09-13",3.4444,3.4444,3.359,3.416,16800.0],["1999-09-14",3.3306,3.3306,3.3306,3.3306,1600.0],["1999-09-15",3.359,3.5014,3.359,3.5014,12000.0],["1999-09-16",3.4302,3.4302,3.3377,3.3875,7200.0],["1999-09-17",3.3377,3.3377,3.3163,3.3163,8000.0],["1999-09-20",3.3875,3.3875,3.3875,3.3875,400.0],["1999-09-21",3.3875,3.4017,3.3804,3.4017,3600.0],["1999-09-22",3.5298,3.5298,3.4658,3.4658,3600.0],["1999-09-23",3.4302,3.4587,3.4017,3.4017,47200.0],["1999-09-24",3.3875,3.4516,3.3875,3.4516,1600.0],["1999-09-27",3.4017,3.4729,3.4017,3.4729,4000.0],["1999-09-28",3.4017,3.4516,3.3875,3.4017,6400.0],["1999-09-29",3.416,3.416,3.416,3.416,2000.0],["1999-09-30",3.4871,3.4871,3.3875,3.3875,4000.0],["1999-10-01",3.4729,3.4729,3.416,3.4729,2000.0],["1999-10-04",3.4231,3.4231,3.4231,3.4231,8000.0],["1999-10-05",3.3875,3.416,3.3875,3.416,10000.0],["1999-10-06",3.3875,3.4658,3.3875,3.416,72800.0],["1999-10-07",3.4089,3.416,3.3733,3.3733,10000.0],["1999-10-08",3.4658,3.4658,3.416,3.416,1200.0],["1999-10-11",3.416,3.416,3.416,3.416,0.0],["1999-10-12",3.4195,3.4195,3.3875,3.3875,17600.0],["1999-10-13",3.3875,3.4409,3.3875,3.4409,2000.0],["1999-10-14",3.4017,3.4729,3.3875,3.4622,21200.0],["1999-10-15",3.4871,3.5227,3.4871,3.5227,23600.0],["1999-10-18",3.4017,3.4444,3.4017,3.4444,3200.0],["1999-10-19",3.3875,3.3875,3.359,3.359,14800.0],["1999-10-20",3.3875,3.3875,3.3021,3.3021,2800.0],["1999-10-21",3.2879,3.359,3.2879,3.3163,14000.0],["1999-10-22",3.3163,3.3163,3.3163,3.3163,2000.0],["1999-10-25",3.3092,3.3875,3.2167,3.2167,38800.0],["1999-10-26",3.3092,3.3092,3.2167,3.3057,16400.0],["1999-10-27",3.3804,3.4231,3.359,3.4231,13600.0],["1999-10-28",3.4089,3.4266,3.3875,3.3875,18400.0],["1999-10-29",3.4373,3.4444,3.3875,3.3875,10000.0],["1999-11-01",3.416,3.416,3.3733,3.3733,3200.0],["1999-11-02",3.3733,3.3733,3.3733,3.3733,800.0],["1999-11-03",3.3306,3.416,3.2381,3.416,21200.0],["1999-11-04",3.4017,3.4017,3.4017,3.4017,8400.0],["1999-11-05",3.4017,3.416,3.4017,3.416,13600.0],["1999-11-08",3.359,3.3875,3.3163,3.3875,14400.0],["1999-11-09",3.4017,3.4302,3.359,3.4017,8400.0],["1999-11-10",3.416,3.416,3.416,3.416,1600.0],["1999-11-11",3.3448,3.3448,3.3448,3.3448,2400.0],["1999-11-12",3.3306,3.3466,3.3163,3.3466,21200.0],["1999-11-15",3.3163,3.3163,3.2025,3.2025,10400.0],["1999-11-16",3.2736,3.2736,3.1882,3.1882,4800.0],["1999-11-17",3.1882,3.1882,3.1882,3.1882,9600.0],["1999-11-18",3.3021,3.3021,3.2025,3.2025,4000.0],["1999-11-19",3.2025,3.2025,3.2025,3.2025,400.0],["1999-11-22",3.2025,3.2167,3.1171,3.1171,13600.0],["1999-11-23",3.0744,3.0744,3.0744,3.0744,4400.0],["1999-11-24",3.0744,3.0744,3.0744,3.0744,0.0],["1999-11-26",3.1313,3.1882,3.1313,3.1882,6800.0],["1999-11-29",3.1882,3.1882,3.1882,3.1882,2400.0],["1999-11-30",3.1171,3.1171,3.1171,3.1171,6400.0],["1999-12-01",3.0886,3.1171,3.0886,3.1028,4400.0],["1999-12-02",3.1171,3.1171,3.1171,3.1171,400.0],["1999-12-03",3.1171,3.1598,3.1135,3.1242,33600.0],["1999-12-06",3.1171,3.1278,3.1171,3.1171,4000.0],["1999-12-07",3.1171,3.1455,3.053,3.053,21200.0],["1999-12-08",3.1455,3.1455,3.0174,3.0388,4400.0],["1999-12-09",3.0388,3.0388,3.0174,3.0317,12000.0],["1999-12-10",3.0246,3.0815,3.0246,3.0815,6400.0],["1999-12-13",3.0818,3.0818,3.0388,3.0531,22000.0],["1999-12-14",3.1033,3.1033,3.0531,3.0674,13200.0],["1999-12-15",3.0316,3.0388,2.9599,2.9886,40400.0],["1999-12-16",2.9958,2.9958,2.9814,2.9814,19600.0],["1999-12-17",3.0101,3.0101,2.9241,2.9241,27600.0],["1999-12-20",2.9528,2.9528,2.8739,2.8739,12400.0],["1999-12-21",2.8739,2.8739,2.8739,2.8739,0.0],["1999-12-22",2.8811,2.8883,2.7019,2.8524,46800.0],["1999-12-23",2.8381,2.8668,2.6374,2.6374,37200.0],["1999-12-27",2.8023,2.8094,2.6948,2.8023,25600.0],["1999-12-28",2.8238,2.8238,2.6374,2.6518,25600.0],["1999-12-29",2.7521,2.7808,2.6661,2.7808,16000.0],["1999-12-30",2.7019,2.8023,2.6948,2.7521,26000.0],["1999-12-31",2.7378,2.8668,2.6948,2.8668,37200.0],["2000-01-03",2.9599,2.9814,2.7163,2.7808,32400.0],["2000-01-04",2.8238,2.8381,2.7521,2.8309,28400.0],["2000-01-05",2.7951,3.0101,2.7521,2.8668,43200.0],["2000-01-06",2.8668,2.8668,2.7234,2.7808,19200.0],["2000-01-07",2.7664,2.8811,2.7664,2.7951,21200.0],["2000-01-10",2.7951,2.7951,2.7951,2.7951,2000.0],["2000-01-11",2.7521,2.8596,2.7521,2.7736,50400.0],["2000-01-12",2.7736,2.8596,2.7163,2.8524,21200.0],["2000-01-13",2.8524,2.8524,2.8524,2.8524,0.0],["2000-01-14",2.8668,2.9671,2.8381,2.9671,22800.0],["2000-01-18",2.8668,2.9098,2.8668,2.9098,4400.0],["2000-01-19",2.8668,2.8668,2.8524,2.8524,9200.0],["2000-01-20",2.7521,2.8668,2.7521,2.8453,20000.0],["2000-01-21",2.899,2.899,2.7091,2.7091,45200.0],["2000-01-24",2.7234,2.8094,2.7234,2.7808,23200.0],["2000-01-25",2.7736,2.8094,2.7234,2.8094,17200.0],["2000-01-26",2.7378,2.7449,2.6733,2.6733,25200.0],["2000-01-27",2.7378,2.7378,2.6661,2.6661,21200.0],["2000-01-28",2.6661,2.6661,2.5801,2.5801,31200.0],["2000-01-31",2.5801,2.6804,2.3508,2.6804,80800.0],["2000-02-01",2.6948,2.7879,2.6661,2.6804,10400.0],["2000-02-02",2.7879,2.9384,2.6804,2.7664,29200.0],["2000-02-03",2.7951,2.7951,2.7521,2.7521,6800.0],["2000-02-04",2.7234,2.7808,2.7234,2.7378,17200.0],["2000-02-07",2.7736,2.8023,2.7664,2.8023,11200.0],["2000-02-08",2.8668,3.0388,2.8668,3.0101,112000.0],["2000-02-09",3.0674,3.0674,2.9528,3.0101,2400.0],["2000-02-10",3.0101,3.0101,2.9814,2.9814,6400.0],["2000-02-11",2.9671,2.9671,2.9241,2.9241,9600.0],["2000-02-14",2.9241,2.9241,2.9098,2.9241,8400.0],["2000-02-15",2.9241,2.9241,2.9026,2.9241,14400.0],["2000-02-16",2.9241,2.9241,2.8668,2.8668,3200.0],["2000-02-17",2.8668,2.8668,2.6518,2.8238,14000.0],["2000-02-18",2.8238,2.8238,2.6159,2.7521,13200.0],["2000-02-22",2.7521,2.7593,2.6661,2.7593,2800.0],["2000-02-23",2.6661,2.6661,2.6088,2.6374,6400.0],["2000-02-24",2.7378,2.7378,2.2934,2.5084,54400.0],["2000-02-25",2.5084,2.5228,2.4654,2.4654,10800.0],["2000-02-28",2.4654,2.6159,2.4224,2.5801,33200.0],["2000-02-29",2.5944,2.6661,2.5873,2.5873,31200.0],["2000-03-01",2.6374,2.6374,2.6088,2.6231,17600.0],["2000-03-02",2.6804,2.6804,2.6374,2.6518,6000.0],["2000-03-03",2.6303,2.6374,2.6231,2.6374,6800.0],["2000-03-06",2.5801,2.5801,2.5801,2.5801,1600.0],["2000-03-07",2.6804,2.6804,2.5586,2.5586,67600.0],["2000-03-08",2.5586,2.5801,2.5586,2.5801,12000.0],["2000-03-09",2.5586,2.6016,2.5371,2.6016,10800.0],["2000-03-10",2.6016,2.6016,2.5084,2.5084,50000.0],["2000-03-13",2.4153,2.5371,2.4081,2.4081,10800.0],["2000-03-14",2.4475,2.5048,2.4081,2.4153,9600.0],["2000-03-15",2.4372,2.618,2.4011,2.618,53200.0],["2000-03-16",2.618,2.7772,2.618,2.6904,70800.0],["2000-03-17",2.6614,3.1822,2.6614,3.1822,42800.0],["2000-03-20",2.9797,3.0086,2.7772,2.7772,20400.0],["2000-03-21",2.7772,2.7772,2.7772,2.7772,400.0],["2000-03-22",2.7916,2.9435,2.7844,2.835,9200.0],["2000-03-23",2.7772,2.835,2.7772,2.835,42400.0],["2000-03-24",2.835,2.8856,2.7772,2.7772,10400.0],["2000-03-27",2.7627,2.8639,2.7627,2.8639,2800.0],["2000-03-28",2.8639,2.8639,2.7916,2.8061,10800.0],["2000-03-29",2.8278,2.8712,2.7772,2.8712,13600.0],["2000-03-30",2.8133,2.9073,2.8133,2.9073,5200.0],["2000-03-31",2.9001,2.9652,2.9001,2.9652,17600.0],["2000-04-03",2.8929,2.9363,2.8205,2.8205,25600.0],["2000-04-04",2.8205,2.8784,2.8205,2.835,10000.0],["2000-04-05",2.835,2.8929,2.7772,2.8929,39600.0],["2000-04-06",2.8929,2.8929,2.7916,2.835,10400.0],["2000-04-07",2.8639,2.8639,2.8639,2.8639,5600.0],["2000-04-10",2.7844,2.8495,2.7844,2.7844,43600.0],["2000-04-11",2.7844,2.835,2.7193,2.7482,9600.0],["2000-04-12",2.7482,2.8784,2.6976,2.6976,13600.0],["2000-04-13",2.6976,2.7989,2.6976,2.7518,1200.0],["2000-04-14",2.7265,2.7338,2.6542,2.6687,37600.0],["2000-04-17",2.6542,2.6831,2.647,2.6614,14400.0],["2000-04-18",2.6614,2.8784,2.6614,2.8784,280400.0],["2000-04-19",2.8784,2.8784,2.7627,2.7627,2400.0],["2000-04-20",2.7627,2.7627,2.7627,2.7627,13200.0],["2000-04-24",2.8061,2.8784,2.6614,2.6614,33600.0],["2000-04-25",2.6614,2.7627,2.6614,2.6831,14000.0],["2000-04-26",2.7916,2.7916,2.6831,2.6831,8400.0],["2000-04-27",2.6831,2.7193,2.6831,2.7193,2800.0],["2000-04-28",2.6904,2.7193,2.6904,2.7193,19200.0],["2000-05-01",2.7193,2.7193,2.6325,2.6397,13200.0],["2000-05-02",2.6108,2.6325,2.5963,2.5963,29600.0],["2000-05-03",2.6036,2.6036,2.5747,2.5747,11600.0],["2000-05-04",2.5747,2.5747,2.5385,2.5602,32800.0],["2000-05-05",2.5457,2.5457,2.4734,2.4806,34400.0],["2000-05-08",2.4734,2.5457,2.3794,2.4155,46400.0],["2000-05-09",2.4372,2.4372,2.3143,2.3722,116400.0],["2000-05-10",2.3306,2.5168,2.3306,2.4228,58800.0],["2000-05-11",2.43,2.43,2.3288,2.3722,29600.0],["2000-05-12",2.3215,2.3649,2.1986,2.336,113200.0],["2000-05-15",2.336,2.336,2.2203,2.3143,63200.0],["2000-05-16",2.3577,2.3866,2.2854,2.2998,53600.0],["2000-05-17",2.2926,2.2926,2.2709,2.2854,28400.0],["2000-05-18",2.3432,2.3866,2.2854,2.3685,35200.0],["2000-05-19",2.2854,2.3505,2.2854,2.2926,24800.0],["2000-05-22",2.3071,2.3071,2.2438,2.2564,35600.0],["2000-05-23",2.2709,2.2709,2.242,2.242,10000.0],["2000-05-24",2.3143,2.3143,2.242,2.3071,12000.0],["2000-05-25",2.3143,2.3143,2.2564,2.2564,26800.0],["2000-05-26",2.2492,2.3432,2.1841,2.1841,108000.0],["2000-05-30",2.2564,2.2998,2.1841,2.1986,75600.0],["2000-05-31",2.1986,2.242,2.1841,2.2167,124800.0],["2000-06-01",2.2275,2.2275,2.1913,2.1986,67200.0],["2000-06-02",2.2203,2.242,2.1986,2.2275,24800.0],["2000-06-05",2.1986,2.2058,2.1552,2.1697,83600.0],["2000-06-06",2.1697,2.2275,2.1624,2.2275,26800.0],["2000-06-07",2.1986,2.213,2.1841,2.213,74400.0],["2000-06-08",2.1841,2.2709,2.1841,2.1986,66400.0],["2000-06-09",2.1986,2.213,2.1552,2.1624,70400.0],["2000-06-12",2.1624,2.1986,2.1118,2.1263,85600.0],["2000-06-13",2.1862,2.3398,2.1862,2.3251,78400.0],["2000-06-14",2.3398,2.4129,2.3324,2.3836,50000.0],["2000-06-15",2.3617,2.3617,2.2082,2.2301,186400.0],["2000-06-16",2.2374,2.2666,2.2008,2.2008,87600.0],["2000-06-19",2.1716,2.1716,2.1588,2.1716,60400.0],["2000-06-20",2.1643,2.1935,2.1204,2.1204,126400.0],["2000-06-21",2.1277,2.1277,2.0912,2.1204,392400.0],["2000-06-22",2.1204,2.2374,2.1131,2.2228,69600.0],["2000-06-23",2.2666,2.2666,2.135,2.135,22800.0],["2000-06-26",2.157,2.1643,2.1497,2.157,32000.0],["2000-06-27",2.157,2.157,2.1204,2.1277,79200.0],["2000-06-28",2.1643,2.274,2.1204,2.274,104800.0],["2000-06-29",2.2666,2.2666,1.5793,2.2081,248400.0],["2000-06-30",2.2228,2.6761,2.1935,2.6176,708800.0],["2000-07-03",2.3983,2.5737,2.3983,2.5152,102000.0],["2000-07-05",2.486,2.5079,2.4494,2.4641,67600.0],["2000-07-06",2.4641,2.486,2.4641,2.486,18800.0],["2000-07-07",2.4641,2.72,2.4641,2.6322,67200.0],["2000-07-10",2.72,2.72,2.603,2.603,14400.0],["2000-07-11",2.6176,2.6176,2.4933,2.4933,171200.0],["2000-07-12",2.4951,2.5079,2.4641,2.5079,104800.0],["2000-07-13",2.486,2.486,2.4421,2.4568,74400.0],["2000-07-14",2.5152,2.5152,2.4714,2.4714,50000.0],["2000-07-17",2.4567,2.5591,2.4567,2.5079,52400.0],["2000-07-18",2.4567,2.5006,2.4567,2.5006,13200.0],["2000-07-19",2.5152,2.5372,2.4202,2.4202,67600.0],["2000-07-20",2.4421,2.5152,2.4421,2.5152,34800.0],["2000-07-21",2.4714,2.486,2.4714,2.4787,28000.0],["2000-07-24",2.486,2.5006,2.486,2.486,5600.0],["2000-07-25",2.4714,2.4933,2.4714,2.486,52400.0],["2000-07-26",2.486,2.5445,2.486,2.5006,72800.0],["2000-07-27",2.486,2.486,2.4714,2.4714,147200.0],["2000-07-28",2.4933,2.5445,2.4714,2.5299,49200.0],["2000-07-31",2.486,2.486,2.486,2.486,3600.0],["2000-08-01",2.486,2.486,2.486,2.486,800.0],["2000-08-02",2.5006,2.5006,2.5006,2.5006,1600.0],["2000-08-03",2.5591,2.5591,2.5006,2.5299,13600.0],["2000-08-04",2.5299,2.5445,2.5299,2.5445,18800.0],["2000-08-07",2.5445,2.5445,2.486,2.5152,30800.0],["2000-08-08",2.486,2.5299,2.486,2.5299,3600.0],["2000-08-09",2.486,2.5152,2.486,2.5152,23200.0],["2000-08-10",2.4787,2.5152,2.4787,2.5152,53600.0],["2000-08-11",2.4714,2.5152,2.4714,2.5152,15600.0],["2000-08-14",2.4714,2.4714,2.4714,2.4714,800.0],["2000-08-15",2.4714,2.5006,2.4714,2.4714,87600.0],["2000-08-16",2.5737,2.5737,2.5079,2.5079,34400.0],["2000-08-17",2.5152,2.5152,2.5152,2.5152,2000.0],["2000-08-18",2.5152,2.5152,2.5152,2.5152,0.0],["2000-08-21",2.5372,2.5445,2.5006,2.5299,41600.0],["2000-08-22",2.5079,2.5372,2.5079,2.5079,13200.0],["2000-08-23",2.5372,2.5372,2.5372,2.5372,6800.0],["2000-08-24",2.5079,2.5372,2.5079,2.5152,19200.0],["2000-08-25",2.5079,2.5079,2.5079,2.5079,21200.0],["2000-08-28",2.5079,2.5152,2.4567,2.4714,38000.0],["2000-08-29",2.4714,2.5006,2.4714,2.4787,22000.0],["2000-08-30",2.4568,2.4568,2.4568,2.4568,12800.0],["2000-08-31",2.4567,2.5006,2.4421,2.4421,40800.0],["2000-09-01",2.4348,2.486,2.4129,2.486,17200.0],["2000-09-05",2.4275,2.4348,2.4202,2.4275,41200.0],["2000-09-06",2.486,2.5299,2.4567,2.4714,29200.0],["2000-09-07",2.4714,2.5006,2.4714,2.486,17600.0],["2000-09-08",2.5006,2.5006,2.4714,2.4732,20000.0],["2000-09-11",2.4714,2.486,2.4568,2.4568,23200.0],["2000-09-12",2.4641,2.4641,2.4641,2.4641,10400.0],["2000-09-13",2.4877,2.532,2.4877,2.5172,34000.0],["2000-09-14",2.4877,2.5024,2.4877,2.5024,5200.0],["2000-09-15",2.5246,2.5246,2.4951,2.4951,2400.0],["2000-09-18",2.4877,2.4877,2.4877,2.4877,400.0],["2000-09-19",2.5246,2.5246,2.5246,2.5246,1200.0],["2000-09-20",2.5024,2.5024,2.5024,2.5024,5200.0],["2000-09-21",2.4877,2.5024,2.4729,2.4729,36400.0],["2000-09-22",2.4729,2.4729,2.4508,2.4729,22000.0],["2000-09-25",2.4434,2.4508,2.4434,2.4434,27600.0],["2000-09-26",2.436,2.4434,2.377,2.436,36400.0],["2000-09-27",2.4065,2.4065,2.3696,2.377,4400.0],["2000-09-28",2.3696,2.3843,2.3696,2.3696,17200.0],["2000-09-29",2.3843,2.3843,2.3843,2.3843,2800.0],["2000-10-02",2.3696,2.3843,2.3327,2.3474,50800.0],["2000-10-03",2.3327,2.3474,2.3327,2.3327,7600.0],["2000-10-04",2.3327,2.3327,2.3327,2.3327,0.0],["2000-10-05",2.3622,2.3622,2.3474,2.3622,8000.0],["2000-10-06",2.3327,2.3327,2.3327,2.3327,400.0],["2000-10-09",2.3327,2.3622,2.3327,2.3622,2800.0],["2000-10-10",2.3327,2.377,2.3327,2.377,42400.0],["2000-10-11",2.3843,2.3843,2.3622,2.377,5600.0],["2000-10-12",2.3622,2.3622,2.3622,2.3622,3600.0],["2000-10-13",2.3622,2.377,2.3622,2.377,15200.0],["2000-10-16",2.377,2.377,2.377,2.377,0.0],["2000-10-17",2.377,2.3843,2.3622,2.3622,37600.0],["2000-10-18",2.3622,2.3696,2.3622,2.3696,9200.0],["2000-10-19",2.3622,2.3843,2.3622,2.3696,22800.0],["2000-10-20",2.3622,2.3622,2.3253,2.3253,3600.0],["2000-10-23",2.3474,2.3696,2.3327,2.3327,15600.0],["2000-10-24",2.3327,2.3622,2.3327,2.3327,11600.0],["2000-10-25",2.3327,2.3327,2.2958,2.2958,9600.0],["2000-10-26",2.2958,2.2958,2.2958,2.2958,2000.0],["2000-10-27",2.2958,2.2958,2.281,2.281,6800.0],["2000-10-30",2.281,2.281,2.2736,2.2736,2000.0],["2000-10-31",2.3327,2.34,2.3327,2.34,4400.0],["2000-11-01",2.3474,2.3474,2.281,2.329,18800.0],["2000-11-02",2.3031,2.3179,2.281,2.281,14800.0],["2000-11-03",2.281,2.281,2.281,2.281,2000.0],["2000-11-06",2.2884,2.3179,2.2884,2.3179,6800.0],["2000-11-07",2.281,2.3179,2.281,2.3179,5600.0],["2000-11-08",2.281,2.3179,2.281,2.2884,14400.0],["2000-11-09",2.3031,2.3105,2.3031,2.3105,4800.0],["2000-11-10",2.3105,2.3105,2.3105,2.3105,0.0],["2000-11-13",2.281,2.3105,2.281,2.3105,3600.0],["2000-11-14",2.2884,2.2884,2.2293,2.2441,86000.0],["2000-11-15",2.2441,2.2441,2.2441,2.2441,0.0],["2000-11-16",2.2441,2.2736,2.2441,2.2441,8800.0],["2000-11-17",2.2441,2.2736,2.2441,2.2441,11200.0],["2000-11-20",2.2441,2.2441,2.2441,2.2441,0.0],["2000-11-21",2.2441,2.3031,2.2293,2.3031,6000.0],["2000-11-22",2.2958,2.3031,2.281,2.3031,17200.0],["2000-11-24",2.3031,2.3031,2.3031,2.3031,0.0],["2000-11-27",2.2736,2.3179,2.2736,2.3031,162400.0],["2000-11-28",2.2736,2.3031,2.2736,2.2736,32400.0],["2000-11-29",2.2736,2.3031,2.2736,2.3031,28400.0],["2000-11-30",2.2736,2.2884,2.2736,2.2736,32400.0],["2000-12-01",2.2736,2.3696,2.2736,2.3622,71600.0],["2000-12-04",2.3622,2.4212,2.3622,2.4212,24000.0],["2000-12-05",2.4065,2.4139,2.3991,2.4139,400800.0],["2000-12-06",2.3843,2.3991,2.3622,2.377,36400.0],["2000-12-07",2.377,2.3917,2.377,2.3917,5600.0],["2000-12-08",2.3991,2.4508,2.3917,2.4508,36800.0],["2000-12-11",2.4508,2.5394,2.4508,2.5394,59200.0],["2000-12-12",2.5394,2.5394,2.4951,2.5098,8400.0],["2000-12-13",2.5098,2.5689,2.4951,2.5394,18000.0],["2000-12-14",2.5412,2.5412,2.5412,2.5412,800.0],["2000-12-15",2.5615,2.5615,2.5394,2.5394,2000.0],["2000-12-18",2.5394,2.5394,2.5394,2.5394,18000.0],["2000-12-19",2.5197,2.5495,2.5197,2.5495,14800.0],["2000-12-20",2.5495,2.5644,2.5495,2.5644,10000.0],["2000-12-21",2.5495,2.6688,2.5495,2.6688,24000.0],["2000-12-22",2.6091,2.6091,2.6091,2.6091,4800.0],["2000-12-26",2.6911,2.7135,2.6911,2.7135,8400.0],["2000-12-27",2.7135,2.7135,2.6911,2.7135,42800.0],["2000-12-28",2.6986,2.6986,2.6911,2.6911,16400.0],["2000-12-29",2.7135,2.7135,2.6613,2.6911,23200.0],["2001-01-02",2.6688,2.7284,2.6539,2.6539,188800.0],["2001-01-03",2.6837,2.6986,2.6837,2.6986,16000.0],["2001-01-04",2.7135,2.7284,2.7135,2.7135,5200.0],["2001-01-05",2.7135,2.7284,2.6986,2.7135,677600.0],["2001-01-08",2.7284,2.7284,2.7284,2.7284,8000.0],["2001-01-09",2.7433,2.8328,2.7433,2.7731,1258800.0],["2001-01-10",2.8477,2.8626,2.8179,2.8626,19600.0],["2001-01-11",2.8626,2.885,2.8626,2.8626,52000.0],["2001-01-12",2.8775,2.9073,2.8775,2.8775,8400.0],["2001-01-16",2.8775,2.8775,2.8775,2.8775,1200.0],["2001-01-17",2.8999,2.8999,2.8924,2.8999,22800.0],["2001-01-18",2.8924,2.8924,2.8477,2.8626,86800.0],["2001-01-19",2.8626,2.8626,2.8179,2.8179,10800.0],["2001-01-22",2.8179,2.8328,2.8179,2.8179,9600.0],["2001-01-23",2.9222,2.9222,2.8626,2.8626,25600.0],["2001-01-24",2.8626,2.8626,2.8477,2.8477,14000.0],["2001-01-25",2.8551,2.8551,2.8551,2.8551,4800.0],["2001-01-26",2.8477,2.8477,2.8477,2.8477,4800.0],["2001-01-29",2.8626,2.8626,2.8477,2.8477,49600.0],["2001-01-30",2.8477,2.8477,2.8477,2.8477,0.0],["2001-01-31",2.8626,2.8626,2.8626,2.8626,21200.0],["2001-02-01",2.8551,2.8626,2.8551,2.857,80000.0],["2001-02-02",2.8477,2.8924,2.8477,2.8924,12000.0],["2001-02-05",2.8645,2.87,2.8645,2.87,16000.0],["2001-02-06",2.8626,2.8626,2.8626,2.8626,2400.0],["2001-02-07",2.8626,2.8626,2.8626,2.8626,7200.0],["2001-02-08",2.8626,2.8626,2.8626,2.8626,0.0],["2001-02-09",2.8626,2.9222,2.8626,2.9222,14800.0],["2001-02-12",2.8626,2.8775,2.8626,2.8626,11200.0],["2001-02-13",2.8626,2.8775,2.8626,2.8775,9600.0],["2001-02-14",2.8626,2.885,2.8626,2.8775,31200.0],["2001-02-15",2.8626,2.8924,2.8626,2.8924,8400.0],["2001-02-16",2.8626,2.885,2.8477,2.8477,31200.0],["2001-02-20",2.8477,2.9073,2.803,2.8626,424000.0],["2001-02-21",2.803,2.803,2.803,2.803,8000.0],["2001-02-22",2.803,2.803,2.803,2.803,0.0],["2001-02-23",2.803,2.8328,2.7731,2.8328,14000.0],["2001-02-26",2.8328,2.8328,2.8328,2.8328,0.0],["2001-02-27",2.8328,2.8328,2.8328,2.8328,0.0],["2001-02-28",2.7955,2.8179,2.7955,2.803,27600.0],["2001-03-01",2.7731,2.8626,2.7731,2.8626,152000.0],["2001-03-02",2.7731,2.8626,2.7731,2.8551,20000.0],["2001-03-05",2.8551,2.8551,2.8551,2.8551,0.0],["2001-03-06",2.8551,2.8551,2.8551,2.8551,0.0],["2001-03-07",2.788,2.788,2.788,2.788,4400.0],["2001-03-08",2.9222,2.9222,2.8626,2.8626,1200.0],["2001-03-09",2.788,2.803,2.788,2.803,8000.0],["2001-03-12",2.7731,2.7806,2.7582,2.7582,24400.0],["2001-03-13",2.7835,2.8888,2.7835,2.8888,8400.0],["2001-03-14",2.7835,2.7835,2.7835,2.7835,4000.0],["2001-03-15",2.7835,2.791,2.776,2.791,11200.0],["2001-03-16",2.791,2.791,2.791,2.791,0.0],["2001-03-19",2.791,2.791,2.791,2.791,0.0],["2001-03-20",2.7985,2.7985,2.7534,2.7534,20000.0],["2001-03-21",2.7985,2.7985,2.7985,2.7985,400.0],["2001-03-22",2.7534,2.7685,2.7384,2.7384,3200.0],["2001-03-23",2.7985,2.7985,2.7985,2.7985,800.0],["2001-03-26",2.8136,2.8136,2.7685,2.7685,4800.0],["2001-03-27",2.7685,2.7685,2.7534,2.7534,24800.0],["2001-03-28",2.7534,2.7534,2.7534,2.7534,400.0],["2001-03-29",2.7685,2.7985,2.7685,2.7985,8400.0],["2001-03-30",2.8136,2.8437,2.7985,2.8437,65200.0],["2001-04-02",2.7534,2.7534,2.7534,2.7534,4000.0],["2001-04-03",2.7534,2.7534,2.7534,2.7534,0.0],["2001-04-04",2.7534,2.7534,2.7534,2.7534,0.0],["2001-04-05",2.7534,2.776,2.7534,2.776,32400.0],["2001-04-06",2.7835,2.7835,2.7534,2.7534,3600.0],["2001-04-09",2.7444,2.7685,2.7444,2.766,32000.0],["2001-04-10",2.7685,2.8768,2.7685,2.8768,4000.0],["2001-04-11",2.7685,2.7685,2.7685,2.7685,400.0],["2001-04-12",2.7685,2.7685,2.7685,2.7685,0.0],["2001-04-16",2.8864,2.8864,2.7444,2.7576,18400.0],["2001-04-17",2.8648,2.8672,2.7685,2.801,22000.0],["2001-04-18",2.8058,2.8647,2.8046,2.8647,14400.0],["2001-04-19",2.8431,2.8696,2.8286,2.8286,30400.0],["2001-04-20",2.8696,2.8708,2.801,2.8696,16800.0],["2001-04-23",2.8708,2.8708,2.8286,2.8286,32400.0],["2001-04-24",2.8106,2.8286,2.8106,2.8286,5200.0],["2001-04-25",2.8286,2.8708,2.8286,2.8708,25200.0],["2001-04-26",2.8708,2.8768,2.8106,2.8768,54400.0],["2001-04-27",2.8768,2.878,2.8178,2.8587,10400.0],["2001-04-30",2.8587,2.8888,2.8286,2.884,26800.0],["2001-05-01",2.884,2.884,2.8286,2.8286,16800.0],["2001-05-02",2.866,2.866,2.8335,2.8563,30800.0],["2001-05-03",2.8563,2.8768,2.8527,2.8768,65200.0],["2001-05-04",2.8768,2.9213,2.8323,2.9189,61600.0],["2001-05-07",2.9189,2.949,2.9129,2.9478,20000.0],["2001-05-08",2.9478,3.1296,2.9478,3.1296,66400.0],["2001-05-09",3.0694,3.4437,3.0694,3.286,73600.0],["2001-05-10",3.286,3.3703,3.2198,3.3583,44400.0],["2001-05-11",3.3486,3.4305,3.3486,3.4305,63200.0],["2001-05-14",3.3763,3.6098,3.3763,3.5689,83600.0],["2001-05-15",3.5689,3.5701,3.5472,3.5496,58000.0],["2001-05-16",3.4485,3.5508,3.3703,3.5496,37600.0],["2001-05-17",3.5508,3.5508,3.3883,3.4907,31200.0],["2001-05-18",3.4907,3.5809,3.4907,3.5809,34000.0],["2001-05-21",3.5809,3.6712,3.4931,3.6712,23600.0],["2001-05-22",3.611,3.6712,3.611,3.6712,44400.0],["2001-05-23",3.6351,3.6712,3.6351,3.6688,91600.0],["2001-05-24",3.6255,3.7458,3.6255,3.7314,242000.0],["2001-05-25",3.6748,3.9119,3.6748,3.8879,155600.0],["2001-05-29",3.8879,3.9119,3.859,3.9119,24800.0],["2001-05-30",3.8819,4.0624,3.8819,4.0335,76800.0],["2001-05-31",4.0672,4.1527,4.0672,4.1286,158400.0],["2001-06-01",4.1274,4.1346,4.0323,4.0744,47200.0],["2001-06-04",4.1045,4.1045,3.9721,3.9902,151600.0],["2001-06-05",3.9926,4.0528,3.9782,3.9902,184400.0],["2001-06-06",3.9721,3.9721,3.8674,3.9649,88000.0],["2001-06-07",3.942,3.9782,3.8698,3.9782,31600.0],["2001-06-08",3.9601,3.9625,3.8879,3.924,22000.0],["2001-06-11",3.9553,3.9781,3.8698,3.8807,62800.0],["2001-06-12",3.8638,3.8686,3.6832,3.7591,158400.0],["2001-06-13",3.7385,3.7651,3.6973,3.7615,9200.0],["2001-06-14",3.6973,3.7627,3.6973,3.7579,8800.0],["2001-06-15",3.7518,3.7664,3.7518,3.7579,44400.0],["2001-06-18",3.7579,3.7882,3.7106,3.7106,105200.0],["2001-06-19",3.7579,3.7579,3.6379,3.6645,54800.0],["2001-06-20",3.7009,3.7761,3.667,3.667,65600.0],["2001-06-21",3.6791,3.7094,3.6427,3.6851,45600.0],["2001-06-22",3.6864,3.7215,3.6682,3.7215,18400.0],["2001-06-25",3.7336,3.9397,3.656,3.9397,50800.0],["2001-06-26",3.8791,3.9579,3.7797,3.8755,34400.0],["2001-06-27",3.7797,3.8694,3.7433,3.753,43200.0],["2001-06-28",3.8039,3.9882,3.4924,3.6973,96000.0],["2001-06-29",3.5166,4.2428,3.4427,4.0488,568000.0],["2001-07-02",3.8852,3.9397,3.8197,3.9397,200000.0],["2001-07-03",3.9482,3.9482,3.8306,3.8427,20000.0],["2001-07-05",3.9397,3.9446,3.8864,3.8948,43200.0],["2001-07-06",3.8912,3.9397,3.8791,3.9118,20800.0],["2001-07-09",3.8852,4.0064,3.8852,3.9639,68800.0],["2001-07-10",3.9639,4.0112,3.9155,3.93,39200.0],["2001-07-11",3.93,3.97,3.9058,3.9118,16800.0],["2001-07-12",3.9494,3.9639,3.9409,3.9639,10400.0],["2001-07-13",3.9639,4.0573,3.9639,4.0573,26800.0],["2001-07-16",4.0549,4.0549,3.9191,3.93,18400.0],["2001-07-17",3.9239,4.0912,3.9239,4.0052,25200.0],["2001-07-18",3.9094,4.0027,3.9094,3.9094,26800.0],["2001-07-19",4.0003,4.0852,3.9542,4.0852,101600.0],["2001-07-20",4.0609,4.1821,4.0367,4.1821,39600.0],["2001-07-23",4.09,4.1518,4.09,4.1215,21200.0],["2001-07-24",4.0924,4.1906,4.0924,4.1906,36400.0],["2001-07-25",4.1906,4.2549,4.1821,4.2549,36400.0],["2001-07-26",4.2791,4.2961,4.2173,4.2428,45600.0],["2001-07-27",4.2718,4.3325,4.1421,4.1421,46800.0],["2001-07-30",4.1385,4.2512,4.1385,4.2428,14800.0],["2001-07-31",4.2076,4.3022,4.1809,4.1809,70400.0],["2001-08-01",4.3022,4.3676,4.187,4.3676,34400.0],["2001-08-02",4.3482,4.3676,4.3385,4.347,93200.0],["2001-08-03",4.347,4.4852,4.3397,4.3943,41200.0],["2001-08-06",4.3943,4.3943,4.2779,4.3215,16400.0],["2001-08-07",4.2852,4.3312,4.2609,4.3312,4400.0],["2001-08-08",4.2731,4.2961,4.2064,4.2428,20800.0],["2001-08-09",4.2185,4.3143,4.2185,4.3143,5200.0],["2001-08-10",4.2391,4.3119,4.2391,4.267,20400.0],["2001-08-13",4.3022,4.4234,4.3022,4.364,34400.0],["2001-08-14",4.364,4.6973,4.364,4.5349,72400.0],["2001-08-15",4.5167,4.6052,4.5167,4.564,14800.0],["2001-08-16",4.5676,4.5846,4.524,4.5822,9600.0],["2001-08-17",4.5967,4.6064,4.5458,4.5458,58800.0],["2001-08-20",4.5458,4.5458,4.4707,4.4852,82000.0],["2001-08-21",4.484,4.4852,4.4549,4.484,9600.0],["2001-08-22",4.4791,4.4791,4.4125,4.4355,65200.0],["2001-08-23",4.4573,4.4634,4.4488,4.4488,21200.0],["2001-08-24",4.4537,4.4537,4.4367,4.4537,7200.0],["2001-08-27",4.4537,4.4537,4.3761,4.3761,28800.0],["2001-08-28",4.3761,4.4064,4.3155,4.3991,28000.0],["2001-08-29",4.3167,4.3216,4.0864,4.0864,26400.0],["2001-08-30",4.0864,4.1167,4.01,4.1118,18800.0],["2001-08-31",4.0488,4.1215,4.0003,4.0367,10000.0],["2001-09-04",4.0573,4.1809,4.0573,4.1809,18000.0],["2001-09-05",4.1931,4.1943,4.1397,4.1397,17200.0],["2001-09-06",4.1931,4.2391,4.1276,4.1276,15200.0],["2001-09-07",4.1276,4.1967,4.1276,4.1967,14400.0],["2001-09-10",4.2753,4.2753,4.1992,4.2459,15600.0],["2001-09-17",4.1297,4.2323,4.0778,4.1087,18000.0],["2001-09-18",4.1643,4.2323,4.1396,4.2162,18000.0],["2001-09-19",4.2026,4.2199,4.1804,4.2014,133200.0],["2001-09-20",4.1248,4.1767,4.079,4.1396,64800.0],["2001-09-21",4.084,4.1359,4.0407,4.0902,52400.0],["2001-09-24",4.1149,4.2323,4.1149,4.1952,42400.0],["2001-09-25",4.1717,4.2014,4.1297,4.1309,21600.0],["2001-09-26",4.1495,4.1705,4.079,4.152,80000.0],["2001-09-27",4.152,4.2595,4.1334,4.2323,46400.0],["2001-09-28",4.2199,4.4139,4.1384,4.4139,96000.0],["2001-10-01",4.299,4.299,4.1705,4.2014,41600.0],["2001-10-02",4.2323,4.2323,4.1779,4.1828,20400.0],["2001-10-03",4.1828,4.2113,4.1779,4.21,14000.0],["2001-10-04",4.1915,4.21,4.1767,4.2076,148000.0],["2001-10-05",4.21,4.257,4.2014,4.231,21600.0],["2001-10-08",4.2014,4.2632,4.2014,4.2076,12400.0],["2001-10-09",4.2323,4.2508,4.2076,4.2508,6800.0],["2001-10-10",4.2496,4.2496,4.1396,4.1396,45200.0],["2001-10-11",4.1421,4.1791,4.1384,4.1767,22800.0],["2001-10-12",4.2014,4.2014,4.189,4.189,16800.0],["2001-10-15",4.189,4.2162,4.1421,4.1717,13600.0],["2001-10-16",4.2162,4.2162,4.1828,4.2014,10800.0],["2001-10-17",4.1828,4.2088,4.1087,4.1087,18400.0],["2001-10-18",4.1396,4.1433,3.9629,3.9629,23600.0],["2001-10-19",3.9542,3.9666,3.8925,3.9666,15200.0],["2001-10-22",3.9048,3.9715,3.9048,3.9308,114400.0],["2001-10-23",3.9975,3.9975,3.953,3.953,3600.0],["2001-10-24",3.9246,3.9814,3.9246,3.9419,11200.0],["2001-10-25",3.9147,3.979,3.8986,3.979,16000.0],["2001-10-26",3.979,3.979,3.869,3.9542,36000.0],["2001-10-29",3.9542,3.974,3.8925,3.9048,4000.0],["2001-10-30",3.9048,3.9357,3.8925,3.9345,22000.0],["2001-10-31",3.9196,3.9542,3.9036,3.9271,11200.0],["2001-11-01",3.9184,3.9814,3.9172,3.9814,8800.0],["2001-11-02",3.9814,4.0469,3.9542,3.9913,22800.0],["2001-11-05",3.9851,4.016,3.9604,4.016,75200.0],["2001-11-06",3.974,4.016,3.974,3.9888,24400.0],["2001-11-07",3.9975,4.0049,3.9295,3.9295,55200.0],["2001-11-08",3.9728,3.9851,3.9357,3.9777,10400.0],["2001-11-09",3.9851,3.9851,3.9419,3.9604,68800.0],["2001-11-12",3.9592,3.9592,3.9542,3.9542,3200.0],["2001-11-13",3.9271,3.9481,3.8925,3.9394,31200.0],["2001-11-14",3.9604,3.9604,3.953,3.9592,12400.0],["2001-11-15",3.9419,3.9592,3.9419,3.953,43200.0],["2001-11-16",3.953,3.9542,3.9419,3.9542,47200.0],["2001-11-19",3.9604,3.9851,3.9604,3.9851,2000.0],["2001-11-20",3.979,3.979,3.9481,3.9481,8800.0],["2001-11-21",3.9481,3.9666,3.9481,3.9666,1200.0],["2001-11-23",3.9604,3.9604,3.9604,3.9604,4400.0],["2001-11-26",4.0284,4.0469,3.9481,3.9493,39600.0],["2001-11-27",3.9493,3.9715,3.9419,3.9481,57200.0],["2001-11-28",3.9604,3.9604,3.9419,3.9419,16800.0],["2001-11-29",3.953,3.9604,3.953,3.9604,34400.0],["2001-11-30",3.9802,3.9913,3.9518,3.9752,20800.0],["2001-12-03",3.979,3.979,3.9518,3.9542,13200.0],["2001-12-04",3.9604,3.9604,3.9098,3.9406,89600.0],["2001-12-05",3.9604,3.9604,3.9295,3.9468,16000.0],["2001-12-06",3.9542,3.9542,3.9295,3.9419,30800.0],["2001-12-07",3.9542,3.9604,3.953,3.9542,38800.0],["2001-12-10",3.9604,3.9604,3.953,3.953,3200.0],["2001-12-11",3.9592,3.9604,3.9592,3.9604,13600.0],["2001-12-12",3.9816,3.989,3.9816,3.989,14400.0],["2001-12-13",3.989,3.989,3.9816,3.9828,16400.0],["2001-12-14",3.9816,3.989,3.9766,3.989,39600.0],["2001-12-17",3.9766,4.0139,3.9766,4.0139,94400.0],["2001-12-18",3.9828,4.0525,3.9828,4.0525,19600.0],["2001-12-19",4.0525,4.0874,4.0139,4.0139,43600.0],["2001-12-20",4.0326,4.0326,3.9828,3.9828,21200.0],["2001-12-21",4.0513,4.0513,3.9704,3.989,146400.0],["2001-12-24",3.989,3.9915,3.9741,3.9915,1600.0],["2001-12-26",3.9928,3.9953,3.9928,3.9953,18000.0],["2001-12-27",4.0264,4.0451,3.9778,3.9778,43200.0],["2001-12-28",3.9766,3.9828,3.9455,3.9642,55200.0],["2001-12-31",3.9816,4.0388,3.9642,4.0015,25600.0],["2002-01-02",3.9866,3.9866,3.9069,3.9666,12800.0],["2002-01-03",3.8833,3.9604,3.8833,3.9604,3600.0],["2002-01-04",3.9505,3.9828,3.8833,3.9393,12400.0],["2002-01-07",3.9828,3.9828,3.8833,3.9268,14400.0],["2002-01-08",3.9169,3.9517,3.9169,3.9268,8800.0],["2002-01-09",3.9268,3.9828,3.9206,3.9517,19200.0],["2002-01-10",3.953,3.953,3.9517,3.9517,9600.0],["2002-01-11",3.9666,3.989,3.9666,3.9828,46400.0],["2002-01-14",3.9828,4.0239,3.9293,3.9791,15200.0],["2002-01-15",4.0077,4.0077,3.9492,3.9654,13200.0],["2002-01-16",3.9853,4.0239,3.9704,4.0202,11600.0],["2002-01-17",3.9766,4.0276,3.8596,3.9828,29200.0],["2002-01-18",3.9716,3.9716,3.9716,3.9716,4800.0],["2002-01-22",3.9716,3.9878,3.9704,3.9704,13600.0],["2002-01-23",3.9704,3.989,3.9642,3.9704,14800.0],["2002-01-24",3.9704,3.9704,3.9704,3.9704,0.0],["2002-01-25",3.9704,3.9704,3.7712,3.8957,40400.0],["2002-01-28",3.9081,3.9268,3.8833,3.9268,35600.0],["2002-01-29",3.9019,3.9019,3.9019,3.9019,2000.0],["2002-01-30",3.9642,3.9642,3.9355,3.9642,5200.0],["2002-01-31",3.9393,3.9579,3.8907,3.9542,30000.0],["2002-02-01",3.9716,3.9716,3.9131,3.9393,44800.0],["2002-02-04",3.9243,3.9642,3.8895,3.8932,26800.0],["2002-02-05",3.9393,3.9455,3.9206,3.9206,16400.0],["2002-02-06",3.9206,3.9206,3.8584,3.9081,7200.0],["2002-02-07",3.9716,3.9716,3.9144,3.9193,8400.0],["2002-02-08",3.9193,3.9554,3.9081,3.9417,10000.0],["2002-02-11",3.9081,3.9355,3.9081,3.9144,17200.0],["2002-02-12",3.9144,3.9144,3.9144,3.9144,0.0],["2002-02-13",3.9405,3.9405,3.9405,3.9405,1200.0],["2002-02-14",3.9716,3.9716,3.9206,3.9206,5600.0],["2002-02-15",3.8833,3.9729,3.8833,3.9629,14400.0],["2002-02-19",3.9281,3.9281,3.9281,3.9281,4000.0],["2002-02-20",3.9953,4.106,3.9953,4.106,11200.0],["2002-02-21",4.0911,4.1073,4.0463,4.0463,6400.0],["2002-02-22",4.1048,4.1148,4.0774,4.1148,8000.0],["2002-02-25",4.0762,4.1073,4.0451,4.0451,21600.0],["2002-02-26",4.0326,4.0625,4.0015,4.0625,14400.0],["2002-02-27",4.0625,4.0625,4.0625,4.0625,0.0],["2002-02-28",4.0762,4.0762,4.0762,4.0762,5200.0],["2002-03-01",4.0388,4.1073,4.0388,4.1073,17200.0],["2002-03-04",4.0401,4.1073,4.0401,4.0699,16000.0],["2002-03-05",4.1073,4.1073,4.0513,4.0575,22400.0],["2002-03-06",4.126,4.1446,4.0451,4.1073,83600.0],["2002-03-07",4.1073,4.1073,4.1073,4.1073,0.0],["2002-03-08",4.1073,4.1073,4.0513,4.0575,10400.0],["2002-03-11",4.06,4.1023,4.0575,4.0575,12400.0],["2002-03-12",4.1073,4.1073,4.0139,4.0139,10000.0],["2002-03-13",4.0866,4.1117,4.0866,4.0866,21200.0],["2002-03-14",4.0866,4.1368,4.0866,4.1343,3200.0],["2002-03-15",4.019,4.0854,4.0052,4.0741,52800.0],["2002-03-18",4.0754,4.1368,4.0428,4.0992,16800.0],["2002-03-19",4.1355,4.1355,4.1217,4.1217,3200.0],["2002-03-20",4.1243,4.1243,4.1055,4.1055,18800.0],["2002-03-21",4.1042,4.1243,4.044,4.1243,32400.0],["2002-03-22",4.0741,4.1368,4.0741,4.1368,2800.0],["2002-03-25",4.0741,4.1055,4.0428,4.1055,43600.0],["2002-03-26",4.1055,4.1055,4.1055,4.1055,3200.0],["2002-03-27",4.0729,4.0741,4.0428,4.0741,8800.0],["2002-03-28",4.0741,4.0992,4.0741,4.0804,103600.0],["2002-04-01",4.0804,4.1042,4.0503,4.0929,18400.0],["2002-04-02",4.0942,4.1055,4.0741,4.0866,161200.0],["2002-04-03",4.1042,4.1055,4.0741,4.0741,7200.0],["2002-04-04",4.0741,4.1192,4.0503,4.1192,8800.0],["2002-04-05",4.1205,4.1205,4.0741,4.0854,60800.0],["2002-04-08",4.0741,4.1205,4.0741,4.0879,22400.0],["2002-04-09",4.1217,4.1217,4.1117,4.1117,8400.0],["2002-04-10",4.1217,4.1255,4.0917,4.123,33600.0],["2002-04-11",4.1368,4.1368,4.0741,4.0866,39600.0],["2002-04-12",4.1368,4.1368,4.0992,4.1029,108800.0],["2002-04-15",4.0954,4.1042,4.0954,4.0954,18800.0],["2002-04-16",4.0992,4.1055,4.0929,4.1042,48800.0],["2002-04-17",4.1055,4.1055,4.0992,4.0992,9200.0],["2002-04-18",4.1055,4.1055,4.0954,4.1042,7200.0],["2002-04-19",4.1054,4.1054,4.0866,4.0917,12000.0],["2002-04-22",4.1029,4.1029,4.0741,4.0741,5600.0],["2002-04-23",4.0465,4.0804,4.0465,4.0791,5200.0],["2002-04-24",4.0979,4.1305,4.0929,4.1305,578800.0],["2002-04-25",4.1318,4.217,4.0942,4.217,20400.0],["2002-04-26",4.1694,4.2496,4.1694,4.1945,12000.0],["2002-04-29",4.1757,4.3236,4.1757,4.3236,7200.0],["2002-04-30",4.2007,4.3223,4.2007,4.3211,31200.0],["2002-05-01",4.1995,4.2621,4.1368,4.2609,8400.0],["2002-05-02",4.2245,4.3875,4.2107,4.3875,82000.0],["2002-05-03",4.3248,4.3975,4.3248,4.3349,10400.0],["2002-05-06",4.3512,4.3649,4.3499,4.3499,5200.0],["2002-05-07",4.3323,4.479,4.3323,4.375,5200.0],["2002-05-08",4.3562,4.5116,4.3562,4.5116,13600.0],["2002-05-09",4.5003,4.5003,4.4126,4.4126,6000.0],["2002-05-10",4.4126,4.4878,4.2308,4.2308,34400.0],["2002-05-13",4.4051,4.4051,4.3186,4.3737,10000.0],["2002-05-14",4.3624,4.5091,4.3186,4.5091,87200.0],["2002-05-15",4.5116,4.637,4.5091,4.637,30800.0],["2002-05-16",4.6106,4.6106,4.464,4.474,12400.0],["2002-05-17",4.5317,4.5317,4.469,4.4991,9200.0],["2002-05-20",4.4991,4.4991,4.4539,4.4539,2400.0],["2002-05-21",4.4502,4.4527,4.296,4.296,10800.0],["2002-05-22",4.3862,4.4439,4.2809,4.4439,20800.0],["2002-05-23",4.3248,4.4502,4.2684,4.4502,68800.0],["2002-05-24",4.2759,4.3863,4.2759,4.3248,13600.0],["2002-05-28",4.3248,4.3374,4.3211,4.3261,41200.0],["2002-05-29",4.3261,4.3562,4.3211,4.3311,91600.0],["2002-05-30",4.3311,4.3737,4.3311,4.3687,34400.0],["2002-05-31",4.3311,4.3674,4.3248,4.3311,107600.0],["2002-06-03",4.3311,4.3725,4.3248,4.3273,24000.0],["2002-06-04",4.3273,4.3562,4.3248,4.3562,17200.0],["2002-06-05",4.3261,4.3562,4.3248,4.3386,17200.0],["2002-06-06",4.3436,4.4376,4.3311,4.3361,31600.0],["2002-06-07",4.3186,4.4113,4.3186,4.3248,14000.0],["2002-06-10",4.4113,4.469,4.4088,4.4577,6400.0],["2002-06-11",4.4251,4.469,4.3123,4.3624,5600.0],["2002-06-12",4.3637,4.4924,4.3549,4.4798,13200.0],["2002-06-13",4.3549,4.572,4.3549,4.418,53200.0],["2002-06-14",4.3927,4.5392,4.3549,4.3801,16000.0],["2002-06-17",4.5379,4.8093,4.4495,4.6565,59200.0],["2002-06-18",4.6578,4.7967,4.6578,4.7954,24800.0],["2002-06-19",4.7967,4.8913,4.7348,4.8307,19200.0],["2002-06-20",4.7967,4.8976,4.784,4.8434,53200.0],["2002-06-21",4.8787,4.9229,4.8598,4.9229,54400.0],["2002-06-24",4.7386,5.0491,4.7386,4.986,52000.0],["2002-06-25",5.0491,5.0617,4.9393,5.0378,32000.0],["2002-06-26",4.9368,4.986,4.861,4.986,28800.0],["2002-06-27",5.0428,5.0428,4.8598,5.0176,21600.0],["2002-06-28",5.0491,5.3849,4.8926,5.376,153200.0],["2002-07-01",5.3016,5.3016,5.1779,5.1917,37200.0],["2002-07-02",5.2435,5.2435,5.1122,5.1286,25600.0],["2002-07-03",5.1526,5.1526,4.7967,4.9002,56000.0],["2002-07-05",4.9544,4.9544,4.9544,4.9544,400.0],["2002-07-08",4.9532,4.9544,4.8913,4.9103,13200.0],["2002-07-09",4.9544,5.0176,4.8976,4.9746,36800.0],["2002-07-10",5.0049,5.0049,4.8951,4.9986,33200.0],["2002-07-11",4.9974,4.9974,4.9267,4.9544,13200.0],["2002-07-12",4.9544,4.986,4.9355,4.9355,18800.0],["2002-07-15",4.9292,4.9734,4.7651,4.8522,29200.0],["2002-07-16",4.8459,4.8459,4.702,4.7954,39600.0],["2002-07-17",4.7954,4.8459,4.6818,4.7954,17600.0],["2002-07-18",4.7954,4.8446,4.6767,4.6767,16800.0],["2002-07-19",4.7487,4.8232,4.5758,4.5758,12400.0],["2002-07-22",4.5758,4.577,4.2917,4.3738,17600.0],["2002-07-23",4.3233,4.3309,4.2791,4.2791,20000.0],["2002-07-24",4.2917,4.3852,4.2791,4.3801,27600.0],["2002-07-25",4.3852,4.4394,4.3183,4.4281,18000.0],["2002-07-26",4.4495,4.6326,4.3864,4.6326,22000.0],["2002-07-29",4.5013,4.8787,4.4584,4.8787,26800.0],["2002-07-30",4.7651,4.7651,4.5758,4.702,23200.0],["2002-07-31",4.5783,4.6073,4.5783,4.6073,7200.0],["2002-08-01",4.7954,4.7954,4.577,4.7007,5600.0],["2002-08-02",4.5758,4.6212,4.5758,4.6073,6800.0],["2002-08-05",4.702,4.702,4.5707,4.5758,7200.0],["2002-08-06",4.7007,4.8219,4.673,4.8219,13200.0],["2002-08-07",4.8598,4.9229,4.6894,4.9229,6800.0],["2002-08-08",4.9204,4.9216,4.9204,4.9216,3200.0],["2002-08-09",4.909,4.9229,4.7222,4.7335,10000.0],["2002-08-12",4.7323,4.909,4.7323,4.8724,4000.0],["2002-08-13",4.7967,4.8232,4.6717,4.8232,10400.0],["2002-08-14",4.7108,4.7954,4.6098,4.7651,16400.0],["2002-08-15",4.6111,4.7941,4.6111,4.7651,5200.0],["2002-08-16",4.6995,4.7878,4.6073,4.7765,10400.0],["2002-08-19",4.6262,4.856,4.6124,4.856,28400.0],["2002-08-20",4.7184,4.7967,4.702,4.702,22000.0],["2002-08-21",4.8547,4.8598,4.7929,4.8572,46400.0],["2002-08-22",4.8585,4.8598,4.7462,4.7967,15200.0],["2002-08-23",4.7967,4.8471,4.7714,4.7714,4000.0],["2002-08-26",4.8459,4.8459,4.702,4.8282,56400.0],["2002-08-27",4.8282,4.8282,4.7222,4.784,16800.0],["2002-08-28",4.7651,4.7853,4.7146,4.7146,7200.0],["2002-08-29",4.7032,4.7967,4.7032,4.7083,4400.0],["2002-08-30",4.827,4.827,4.6692,4.6692,5600.0],["2002-09-03",4.6061,4.7575,4.5442,4.7575,12000.0],["2002-09-04",4.5606,4.7714,4.5606,4.7714,5600.0],["2002-09-05",4.553,4.5947,4.5316,4.5442,6400.0],["2002-09-06",4.5455,4.7664,4.5455,4.6679,22400.0],["2002-09-09",4.5556,4.7335,4.5556,4.7335,6400.0],["2002-09-10",4.702,4.702,4.5922,4.6692,6400.0],["2002-09-11",4.6666,4.6666,4.5922,4.5922,3600.0],["2002-09-12",4.7002,4.7014,4.6189,4.6189,17600.0],["2002-09-13",4.5972,4.8272,4.5972,4.826,7200.0],["2002-09-16",4.8209,4.8209,4.7967,4.8095,23200.0],["2002-09-17",4.7955,4.7967,4.6252,4.6443,25600.0],["2002-09-18",4.6938,4.765,4.6061,4.6468,14400.0],["2002-09-19",4.8031,4.8031,4.5934,4.6379,19200.0],["2002-09-20",4.9047,4.9047,4.676,4.676,104400.0],["2002-09-23",4.7269,4.7942,4.5744,4.7942,9200.0],["2002-09-24",4.6722,4.765,4.5934,4.7612,16800.0],["2002-09-25",4.6709,4.7523,4.6709,4.7396,12800.0],["2002-09-26",4.7383,4.7396,4.7205,4.7396,12800.0],["2002-09-27",4.7396,4.7408,4.676,4.676,28800.0],["2002-09-30",4.7637,4.7637,4.568,4.7243,14400.0],["2002-10-01",4.6036,4.7269,4.6036,4.7269,17200.0],["2002-10-02",4.7269,4.7332,4.6506,4.6544,9600.0],["2002-10-03",4.7014,4.7319,4.5884,4.6379,24800.0],["2002-10-04",4.6023,4.6938,4.5871,4.6938,25600.0],["2002-10-07",4.6938,4.7256,4.3647,4.3838,17600.0],["2002-10-08",4.4651,4.4727,4.4283,4.4587,7600.0],["2002-10-09",4.4473,4.5934,4.4473,4.4473,21200.0],["2002-10-10",4.3774,4.5477,4.3711,4.3711,5200.0],["2002-10-11",4.5922,4.6379,4.5922,4.6379,3600.0],["2002-10-14",4.6493,4.7014,4.4791,4.7014,6000.0],["2002-10-15",4.7205,4.7205,4.5769,4.5769,8400.0],["2002-10-16",4.6163,4.6633,4.5236,4.5401,15200.0],["2002-10-17",4.6837,4.6837,4.5248,4.5248,2400.0],["2002-10-18",4.5973,4.7014,4.5973,4.7014,28400.0],["2002-10-21",4.6989,4.7129,4.6582,4.7129,12000.0],["2002-10-22",4.6697,4.7142,4.5553,4.7014,21600.0],["2002-10-23",4.5172,4.7319,4.5121,4.7014,13200.0],["2002-10-24",4.7205,4.7332,4.554,4.7002,18800.0],["2002-10-25",4.6824,4.8793,4.676,4.8793,125200.0],["2002-10-28",4.8793,4.8793,4.7319,4.7523,20400.0],["2002-10-29",4.7675,4.7967,4.7027,4.7967,12800.0],["2002-10-30",4.8666,4.8666,4.8285,4.8412,7200.0],["2002-10-31",4.8603,4.8603,4.6392,4.6392,9200.0],["2002-11-01",4.8565,4.8882,4.7904,4.8717,42400.0],["2002-11-04",4.8145,4.8844,4.8145,4.8844,7600.0],["2002-11-05",4.8844,4.892,4.8323,4.8831,9200.0],["2002-11-06",4.8031,4.8793,4.8031,4.8399,20400.0],["2002-11-07",4.7967,4.7967,4.6875,4.6875,30800.0],["2002-11-08",4.7904,4.7904,4.6633,4.7192,10400.0],["2002-11-11",4.7764,4.7764,4.7002,4.7637,13600.0],["2002-11-12",4.7307,4.7307,4.6671,4.7154,10400.0],["2002-11-13",4.7167,4.7167,4.6862,4.7014,13600.0],["2002-11-14",4.7396,4.7396,4.5426,4.5807,26400.0],["2002-11-15",4.5502,4.6125,4.5502,4.6112,6800.0],["2002-11-18",4.5553,4.6023,4.5553,4.5756,18000.0],["2002-11-19",4.6061,4.6061,4.5744,4.5998,9600.0],["2002-11-20",4.6239,4.7205,4.5973,4.7205,10800.0],["2002-11-21",4.7192,4.7192,4.6697,4.7065,11600.0],["2002-11-22",4.6608,4.737,4.6608,4.6926,19200.0],["2002-11-25",4.6443,4.6443,4.5299,4.5299,6800.0],["2002-11-26",4.568,4.643,4.5464,4.643,22000.0],["2002-11-27",4.6506,4.7269,4.6443,4.7269,22000.0],["2002-11-29",4.7459,4.7777,4.6773,4.6773,9200.0],["2002-12-02",4.7523,4.7523,4.6227,4.629,8800.0],["2002-12-03",4.6621,4.6621,4.5998,4.5998,5200.0],["2002-12-04",4.568,4.568,4.5159,4.5159,22800.0],["2002-12-05",4.549,4.5617,4.549,4.549,15200.0],["2002-12-06",4.5617,4.5617,4.5197,4.5553,4800.0],["2002-12-09",4.5604,4.5655,4.5363,4.5439,15600.0],["2002-12-10",4.5655,4.5744,4.5426,4.5744,10400.0],["2002-12-11",4.5744,4.6252,4.5744,4.6252,1200.0],["2002-12-12",4.7314,4.7314,4.6175,4.7276,4000.0],["2002-12-13",4.6828,4.7979,4.606,4.6815,13200.0],["2002-12-16",4.8235,4.8274,4.6495,4.8235,19600.0],["2002-12-17",4.7723,4.8286,4.7096,4.821,12800.0],["2002-12-18",4.6815,4.734,4.6815,4.734,800.0],["2002-12-19",4.7148,4.734,4.6802,4.734,10000.0],["2002-12-20",4.67,4.7519,4.67,4.67,70000.0],["2002-12-23",4.7595,4.7979,4.7301,4.7851,23200.0],["2002-12-24",4.7416,4.7851,4.7416,4.7851,6400.0],["2002-12-26",4.7583,4.7583,4.7468,4.748,5200.0],["2002-12-27",4.748,4.7992,4.7148,4.734,38400.0],["2002-12-30",4.734,4.7365,4.734,4.734,11600.0],["2002-12-31",4.7352,4.7698,4.6892,4.6892,50400.0],["2003-01-02",4.7224,4.734,4.6073,4.6508,22400.0],["2003-01-03",4.606,4.7237,4.5446,4.5548,29600.0],["2003-01-06",4.5919,4.638,4.5037,4.6009,27600.0],["2003-01-07",4.6009,4.6009,4.5203,4.5203,45200.0],["2003-01-08",4.4857,4.574,4.4857,4.5177,28800.0],["2003-01-09",4.5907,4.6687,4.5817,4.6636,28000.0],["2003-01-10",4.6649,4.6751,4.6278,4.6278,13600.0],["2003-01-13",4.6073,4.6099,4.5101,4.5101,66400.0],["2003-01-14",4.5113,4.5625,4.5101,4.5612,10800.0],["2003-01-15",4.5779,4.6572,4.5625,4.5932,12800.0],["2003-01-16",4.5945,4.629,4.5945,4.5945,12000.0],["2003-01-17",4.5971,4.6559,4.5625,4.5625,19600.0],["2003-01-21",4.5305,4.6866,4.5113,4.5203,19200.0],["2003-01-22",4.5766,4.6073,4.5126,4.5126,8400.0],["2003-01-23",4.5241,4.7212,4.4819,4.7212,7600.0],["2003-01-24",4.5855,4.5907,4.4525,4.4525,35600.0],["2003-01-27",4.4474,4.6022,4.4474,4.5254,11200.0],["2003-01-28",4.5254,4.5292,4.4269,4.4806,28000.0],["2003-01-29",4.4768,4.4934,4.4717,4.4934,15600.0],["2003-01-30",4.4947,4.5113,4.4781,4.4806,18400.0],["2003-01-31",4.4205,4.5152,4.4179,4.4793,26800.0],["2003-02-03",4.4486,4.4845,4.4486,4.4768,46400.0],["2003-02-04",4.4231,4.4589,4.4167,4.4589,17200.0],["2003-02-05",4.4678,4.4678,4.4384,4.4384,12800.0],["2003-02-06",4.4154,4.4282,4.4026,4.4026,17200.0],["2003-02-07",4.4039,4.4103,4.3642,4.3642,45600.0],["2003-02-10",4.3565,4.4141,4.3207,4.4077,44000.0],["2003-02-11",4.4013,4.5318,4.4013,4.4614,40000.0],["2003-02-12",4.4614,4.4614,4.4384,4.4397,22400.0],["2003-02-13",4.4307,4.4486,4.4307,4.4346,15600.0],["2003-02-14",4.487,4.5331,4.4781,4.5331,8000.0],["2003-02-18",4.542,4.551,4.5241,4.551,7200.0],["2003-02-19",4.5548,4.5753,4.5165,4.5165,13200.0],["2003-02-20",4.4998,4.4998,4.4435,4.4704,11200.0],["2003-02-21",4.4653,4.4653,4.4333,4.4525,11200.0],["2003-02-24",4.4397,4.4397,4.4167,4.4282,12400.0],["2003-02-25",4.4269,4.5062,4.4269,4.4909,8400.0],["2003-02-26",4.4614,4.5139,4.4614,4.4909,14000.0],["2003-02-27",4.5139,4.5139,4.4921,4.5101,5200.0],["2003-02-28",4.5088,4.5088,4.4307,4.4307,11200.0],["2003-03-03",4.464,4.4781,4.4307,4.4781,24800.0],["2003-03-04",4.4781,4.5472,4.4179,4.5459,38000.0],["2003-03-05",4.5779,4.5919,4.5651,4.5907,24000.0],["2003-03-06",4.5676,4.6162,4.5676,4.6137,23200.0],["2003-03-07",4.6009,4.6188,4.5907,4.5907,88800.0],["2003-03-10",4.5536,4.5536,4.4243,4.4243,11200.0],["2003-03-11",4.4128,4.4128,4.3821,4.4128,9200.0],["2003-03-12",4.3501,4.441,4.3501,4.441,7600.0],["2003-03-13",4.4758,4.5827,4.4758,4.5827,9600.0],["2003-03-14",4.5827,4.6394,4.5737,4.6394,11200.0],["2003-03-17",4.6394,4.6394,4.6214,4.6394,23600.0],["2003-03-18",4.6227,4.6394,4.6214,4.6381,12000.0],["2003-03-19",4.6588,4.6588,4.6033,4.6588,16000.0],["2003-03-20",4.593,4.6562,4.517,4.6394,14800.0],["2003-03-21",4.5801,4.624,4.401,4.4874,56000.0],["2003-03-24",4.6381,4.6381,4.4629,4.5106,16800.0],["2003-03-25",4.5106,4.6253,4.468,4.6253,12000.0],["2003-03-26",4.6652,4.7013,4.6265,4.6291,61600.0],["2003-03-27",4.6884,4.6884,4.6253,4.6588,29600.0],["2003-03-28",4.6794,4.7026,4.6755,4.7026,16000.0],["2003-03-31",4.7026,4.7026,4.6265,4.6459,26800.0],["2003-04-01",4.6974,4.6974,4.6652,4.6884,32800.0],["2003-04-02",4.7026,4.7941,4.6974,4.776,48800.0],["2003-04-03",4.7683,4.7683,4.7193,4.749,22800.0],["2003-04-04",4.7052,4.8044,4.7052,4.7258,22800.0],["2003-04-07",4.767,4.7747,4.7451,4.7747,21600.0],["2003-04-08",4.7515,4.8005,4.7515,4.7541,15600.0],["2003-04-09",4.7683,4.8211,4.767,4.8199,63200.0],["2003-04-10",4.7683,4.8018,4.7657,4.7657,74000.0],["2003-04-11",4.7889,4.8211,4.7451,4.7786,8400.0],["2003-04-14",4.8302,4.8302,4.7941,4.825,6400.0],["2003-04-15",4.7722,4.8237,4.7722,4.8224,15200.0],["2003-04-16",4.8314,4.8314,4.758,4.7683,55600.0],["2003-04-17",4.8456,4.8521,4.7683,4.7928,73200.0],["2003-04-21",4.7322,4.7619,4.6704,4.7619,11600.0],["2003-04-22",4.7606,4.7747,4.7129,4.7747,7600.0],["2003-04-23",4.7683,4.776,4.6394,4.7335,114800.0],["2003-04-24",4.7425,4.7683,4.7425,4.7554,5600.0],["2003-04-25",4.767,4.767,4.7425,4.7554,8000.0],["2003-04-28",4.7812,4.8005,4.7335,4.8005,10000.0],["2003-04-29",4.7992,4.8005,4.7142,4.7876,22800.0],["2003-04-30",4.7876,4.8508,4.7606,4.8508,34800.0],["2003-05-01",4.874,4.9139,4.8508,4.8856,23200.0],["2003-05-02",4.7683,5.057,4.7683,5.008,30400.0],["2003-05-05",5.0157,5.1369,4.8534,4.874,32000.0],["2003-05-06",4.7683,4.9126,4.7271,4.9075,29800.0],["2003-05-07",4.8972,5.0286,4.8534,4.8843,18400.0],["2003-05-08",4.8843,4.8869,4.575,4.6729,43400.0],["2003-05-09",4.6652,4.7322,4.6137,4.7322,18400.0],["2003-05-12",4.7425,4.9771,4.691,4.8946,78600.0],["2003-05-13",4.892,5.0209,4.8611,4.9925,13600.0],["2003-05-14",5.026,5.0415,4.892,4.892,7400.0],["2003-05-15",4.7915,5.0364,4.7915,5.0338,17400.0],["2003-05-16",4.9951,5.0389,4.9925,5.0209,25000.0],["2003-05-19",4.8869,5.0338,4.8869,4.9126,12800.0],["2003-05-20",4.8972,5.0157,4.8972,4.9539,13000.0],["2003-05-21",4.9229,5.0286,4.7941,4.7941,14000.0],["2003-05-22",4.8327,4.9178,4.825,4.9101,22200.0],["2003-05-23",4.8714,5.0286,4.8611,4.9101,6600.0],["2003-05-27",4.9719,5.0647,4.9693,5.0621,19000.0],["2003-05-28",5.0132,5.1549,5.0132,5.1549,21200.0],["2003-05-29",5.1523,5.3611,4.8327,5.24,77600.0],["2003-05-30",5.2838,5.5415,5.1369,5.2116,62200.0],["2003-06-02",5.2658,5.4513,5.2658,5.3379,25200.0],["2003-06-03",5.4127,5.4127,5.1601,5.3792,15800.0],["2003-06-04",5.3843,5.3869,5.1446,5.2941,32200.0],["2003-06-05",5.2967,5.4384,5.2941,5.3946,10000.0],["2003-06-06",5.4384,5.5364,5.3147,5.3534,24600.0],["2003-06-09",5.3534,5.4616,5.2838,5.3302,14000.0],["2003-06-10",5.3353,5.5415,5.2889,5.5415,22400.0],["2003-06-11",5.5003,5.5415,5.3792,5.539,15200.0],["2003-06-12",5.5701,5.5779,5.29,5.3445,13800.0],["2003-06-13",5.316,5.4223,5.2252,5.2641,56000.0],["2003-06-16",5.2771,5.4534,5.2771,5.4456,25800.0],["2003-06-17",5.4067,5.4456,5.2693,5.4378,6200.0],["2003-06-18",5.4119,5.4249,5.3937,5.4067,7400.0],["2003-06-19",5.4456,5.4456,5.3989,5.4067,21600.0],["2003-06-20",5.4067,5.4534,5.3367,5.3652,10600.0],["2003-06-23",5.3626,5.3937,4.8207,4.9529,50800.0],["2003-06-24",5.0048,5.3756,5.0022,5.3626,22200.0],["2003-06-25",5.2356,5.4404,5.2356,5.3652,19800.0],["2003-06-26",5.4456,5.4482,5.3341,5.443,19800.0],["2003-06-27",5.443,5.4819,5.3834,5.3834,31800.0],["2003-06-30",5.4975,5.4975,5.1785,5.2148,66800.0],["2003-07-01",5.2563,5.4456,5.0878,5.4197,14000.0],["2003-07-02",5.4689,5.832,5.4638,5.7179,24800.0],["2003-07-03",5.7672,6.0576,5.7464,5.8087,27200.0],["2003-07-07",6.042,6.0602,5.7075,5.8735,35200.0],["2003-07-08",5.9383,6.0939,5.8735,5.9824,34800.0],["2003-07-09",5.9642,6.0628,5.8294,5.9565,78600.0],["2003-07-10",6.0135,6.068,5.9461,6.0161,24200.0],["2003-07-11",6.0913,6.112,5.972,6.0939,31400.0],["2003-07-14",6.055,6.0991,5.9046,5.9098,13000.0],["2003-07-15",5.9046,5.9616,5.845,5.9616,7800.0],["2003-07-16",5.915,5.9642,5.915,5.9642,7000.0],["2003-07-17",5.9435,5.9642,5.8372,5.8372,12800.0],["2003-07-18",5.8761,5.9253,5.7049,5.8138,11800.0],["2003-07-21",5.832,5.8553,5.6531,5.6531,12800.0],["2003-07-22",5.692,5.9616,5.6894,5.9305,12000.0],["2003-07-23",5.7905,5.9253,5.7905,5.8475,14200.0],["2003-07-24",5.8346,5.8398,5.7957,5.8216,14400.0],["2003-07-25",5.832,5.8398,5.6608,5.7827,13600.0],["2003-07-28",5.832,5.9642,5.7646,5.9642,40800.0],["2003-07-29",5.9616,5.9694,5.9046,5.9642,10800.0],["2003-07-30",5.9746,6.0939,5.9487,5.9902,9600.0],["2003-07-31",5.9746,6.2754,5.9746,6.2754,33800.0],["2003-08-01",6.1587,6.1587,5.9513,6.0887,18600.0],["2003-08-04",5.9513,5.9513,5.2745,5.6142,48600.0],["2003-08-05",5.6142,5.832,5.5753,5.5753,30200.0],["2003-08-06",5.5753,6.0265,5.5753,5.7905,20000.0],["2003-08-07",5.7257,5.9331,5.6557,5.9331,21200.0],["2003-08-08",5.9383,5.9383,5.7568,5.8346,8000.0],["2003-08-11",5.8424,5.9072,5.7957,5.8994,20200.0],["2003-08-12",5.9124,6.2236,5.832,6.2236,6800.0],["2003-08-13",6.2236,6.2365,6.1717,6.1717,11800.0],["2003-08-14",6.1847,6.1872,6.1717,6.1872,9400.0],["2003-08-15",6.2054,6.2365,6.1587,6.1587,10200.0],["2003-08-18",6.2028,6.3402,6.2028,6.3402,17200.0],["2003-08-19",6.3402,6.4829,6.2106,6.4699,28200.0],["2003-08-20",6.3091,6.4699,6.0757,6.3091,28600.0],["2003-08-21",6.2884,6.4051,6.2028,6.3766,12200.0],["2003-08-22",6.4803,6.4803,6.0343,6.1198,37200.0],["2003-08-25",6.195,6.195,5.8994,6.0161,28800.0],["2003-08-26",6.0161,6.0939,5.9902,6.0809,17600.0],["2003-08-27",6.0939,6.1924,5.9409,6.0783,42000.0],["2003-08-28",6.0965,6.4777,6.0083,6.3895,56400.0],["2003-08-29",6.3532,6.431,6.208,6.208,11800.0],["2003-09-02",6.3299,6.4829,6.195,6.4258,19800.0],["2003-09-03",6.4803,6.4803,6.0965,6.1743,31400.0],["2003-09-04",6.3039,6.3662,6.1432,6.3662,5600.0],["2003-09-05",6.3532,6.584,6.3532,6.584,32000.0],["2003-09-08",6.5866,6.6385,6.3973,6.5451,21800.0],["2003-09-09",6.5373,6.5658,6.418,6.5658,26000.0],["2003-09-10",6.4206,6.4881,6.3013,6.3999,18200.0],["2003-09-11",6.3608,6.6684,6.3608,6.5381,12600.0],["2003-09-12",6.4729,6.6345,6.4677,6.5563,19000.0],["2003-09-15",6.5824,6.6684,6.3869,6.4364,11000.0],["2003-09-16",6.5511,6.7622,6.5511,6.7622,21200.0],["2003-09-17",6.6267,6.7492,6.3504,6.4181,13000.0],["2003-09-18",6.3842,6.7127,6.3347,6.7127,24400.0],["2003-09-19",6.7779,6.83,6.6449,6.83,30400.0],["2003-09-22",6.757,6.8561,6.5172,6.83,26400.0],["2003-09-23",6.7753,6.8691,6.7023,6.8587,14400.0],["2003-09-24",6.7648,6.9056,6.3895,6.598,26400.0],["2003-09-25",6.4833,6.4833,6.0897,6.0897,35200.0],["2003-09-26",6.1966,6.1966,5.9958,6.0193,42200.0],["2003-09-29",5.9984,6.4312,5.8133,6.0375,17600.0],["2003-09-30",6.3816,6.3816,5.9958,5.9958,28000.0],["2003-10-01",6.147,6.7961,6.0897,6.7257,34200.0],["2003-10-02",6.671,6.7257,6.3477,6.598,22800.0],["2003-10-03",6.7257,6.7648,6.5954,6.7648,13000.0],["2003-10-06",6.7779,6.9082,6.5876,6.9082,17400.0],["2003-10-07",6.8613,6.8613,6.5354,6.7127,19800.0],["2003-10-08",6.7779,6.7779,6.3947,6.4077,15200.0],["2003-10-09",6.6006,6.7127,6.1288,6.2435,25200.0],["2003-10-10",6.5302,6.611,6.1522,6.4729,14200.0],["2003-10-13",6.4494,6.7544,6.3842,6.5433,16200.0],["2003-10-14",6.6397,6.6397,6.3608,6.5563,13000.0],["2003-10-15",6.6449,6.7779,6.2669,6.4703,60800.0],["2003-10-16",6.5824,6.7779,6.4416,6.6137,24000.0],["2003-10-17",6.7466,6.7466,6.2643,6.2669,18000.0],["2003-10-20",6.3451,6.5641,6.2669,6.5563,7600.0],["2003-10-21",6.6058,6.7779,6.6058,6.757,34400.0],["2003-10-22",6.6554,6.684,6.2643,6.2643,30600.0],["2003-10-23",6.3582,6.4807,6.1783,6.4233,58400.0],["2003-10-24",6.4859,6.4859,6.2565,6.2826,16600.0],["2003-10-27",6.3477,6.7649,6.3477,6.6084,15600.0],["2003-10-28",6.6215,6.7779,6.5902,6.7779,40000.0],["2003-10-29",6.7779,6.7779,6.7049,6.7779,29000.0],["2003-10-30",6.7779,6.7779,6.6632,6.7779,19800.0],["2003-10-31",6.7779,6.7779,6.6215,6.6241,18800.0],["2003-11-03",6.7727,6.7909,6.5798,6.6997,27200.0],["2003-11-04",6.7075,6.7779,6.6189,6.7779,14200.0],["2003-11-05",6.7023,6.7753,6.5641,6.6736,25400.0],["2003-11-06",6.7466,6.7649,6.5407,6.7518,20600.0],["2003-11-07",6.7779,6.7909,6.731,6.7883,24400.0],["2003-11-10",6.7284,6.817,6.5745,6.5745,31600.0],["2003-11-11",6.6267,6.6267,6.3556,6.4546,16000.0],["2003-11-12",6.525,6.8743,6.525,6.8691,73600.0],["2003-11-13",6.7257,7.0099,6.6736,6.9499,34600.0],["2003-11-14",6.9995,7.0386,6.8639,6.9578,13200.0],["2003-11-17",6.89,7.036,6.4885,6.9004,26600.0],["2003-11-18",6.8978,6.9369,6.5094,6.5094,22000.0],["2003-11-19",6.5198,7.0151,6.5172,6.9734,19200.0],["2003-11-20",6.9082,7.0229,6.7805,6.9447,21200.0],["2003-11-21",7.0073,7.0099,6.8352,6.9108,13600.0],["2003-11-24",6.9786,7.0412,6.6319,7.0386,39600.0],["2003-11-25",6.9499,7.5339,6.8639,6.8848,82200.0],["2003-11-26",6.9656,7.2993,6.9656,7.182,25000.0],["2003-11-28",7.1663,7.281,6.916,6.916,9600.0],["2003-12-01",7.2706,7.4088,7.1246,7.2967,38200.0],["2003-12-02",7.2993,7.3123,7.0412,7.1402,20800.0],["2003-12-03",7.0412,7.2993,6.6084,6.6215,33800.0],["2003-12-04",6.8926,6.9187,6.5172,6.6971,36200.0],["2003-12-05",6.9213,7.0386,6.6971,6.6971,13800.0],["2003-12-08",6.7701,7.0203,6.7127,6.8431,11400.0],["2003-12-09",6.8665,6.9082,6.7909,6.804,17400.0],["2003-12-10",6.804,6.9004,6.6475,6.6632,10800.0],["2003-12-11",6.6999,7.2084,6.6789,7.1534,20800.0],["2003-12-12",7.156,7.3499,6.9725,7.3499,20200.0],["2003-12-15",7.3499,7.3526,6.7418,6.7418,23000.0],["2003-12-16",6.734,7.3264,6.734,6.9646,24200.0],["2003-12-17",6.9148,7.0433,6.7628,6.9672,12000.0],["2003-12-18",6.9489,7.038,6.9489,7.038,16600.0],["2003-12-19",7.1665,7.1665,6.6841,7.0747,27200.0],["2003-12-22",7.2032,7.2032,6.7942,7.0642,6800.0],["2003-12-23",7.0616,7.0773,6.8545,7.0092,8800.0],["2003-12-24",7.0852,7.2032,7.0747,7.2032,2000.0],["2003-12-26",7.1507,7.1927,6.9725,6.9725,8800.0],["2003-12-29",7.1822,7.5754,7.1796,7.5754,20400.0],["2003-12-30",7.4443,7.6488,7.3788,7.5649,19800.0],["2003-12-31",7.6304,7.7615,7.2267,7.2267,28000.0],["2004-01-02",7.4574,7.4574,7.1219,7.2346,7200.0],["2004-01-05",7.2084,7.3657,7.2084,7.3631,14800.0],["2004-01-06",7.3028,7.4705,7.3028,7.4705,18200.0],["2004-01-07",7.4679,7.4705,7.405,7.4653,6600.0],["2004-01-08",7.4705,7.7982,7.4443,7.7195,46600.0],["2004-01-09",7.6068,7.7431,7.2084,7.2084,49800.0],["2004-01-12",7.1665,7.5177,7.1402,7.481,28600.0],["2004-01-13",7.4705,7.7274,7.3971,7.7274,37400.0],["2004-01-14",7.7274,7.8244,7.6619,7.7746,49200.0],["2004-01-15",7.8165,7.8585,7.6435,7.6566,15800.0],["2004-01-16",7.6724,7.7956,7.2241,7.2556,22200.0],["2004-01-20",7.557,7.8611,7.2818,7.8113,110800.0],["2004-01-21",7.8637,7.9659,7.6645,7.8637,56800.0],["2004-01-22",7.3499,7.8349,7.2739,7.405,32400.0],["2004-01-23",7.2818,7.5361,7.2818,7.4784,21200.0],["2004-01-26",7.2923,7.5256,7.2923,7.405,16600.0],["2004-01-27",7.5465,7.5544,7.3395,7.3814,13600.0],["2004-01-28",7.4731,7.4731,7.0852,7.1324,21200.0],["2004-01-29",7.5439,7.5439,7.0642,7.1586,42000.0],["2004-01-30",7.1324,7.3998,7.1167,7.1193,14000.0],["2004-02-02",7.1193,7.3447,7.1009,7.1009,15400.0],["2004-02-03",7.0826,7.2739,7.0826,7.1796,14200.0],["2004-02-04",7.1271,7.1979,7.0773,7.0773,57400.0],["2004-02-05",7.3316,7.3395,7.0773,7.2713,13200.0],["2004-02-06",7.3368,7.4705,7.1612,7.405,37800.0],["2004-02-09",7.3945,7.3945,7.2661,7.2713,6000.0],["2004-02-10",7.2477,7.4548,7.2477,7.405,22400.0],["2004-02-11",7.3368,7.4705,7.3368,7.4705,5600.0],["2004-02-12",7.4705,7.4705,7.1324,7.135,18800.0],["2004-02-13",7.2844,7.2844,7.0039,7.0039,49000.0],["2004-02-17",6.9332,7.3316,6.9332,7.3316,15400.0],["2004-02-18",7.2608,7.3395,7.1534,7.2294,8000.0],["2004-02-19",7.1979,7.3395,6.9253,6.9253,21000.0],["2004-02-20",6.9279,7.017,6.8231,6.8309,26400.0],["2004-02-23",6.9227,7.0433,6.8152,6.941,32400.0],["2004-02-24",6.9201,7.1534,6.8414,7.0511,14800.0],["2004-02-25",7.1507,7.2687,6.9935,7.1743,8400.0],["2004-02-26",7.0328,7.2608,7.0118,7.2608,22000.0],["2004-02-27",7.0773,7.2608,7.0773,7.1822,17600.0],["2004-03-01",7.1534,7.2503,7.1088,7.1796,11000.0],["2004-03-02",7.3159,7.3159,7.0773,7.1769,9200.0],["2004-03-03",7.0773,7.1429,6.9463,7.0433,8400.0],["2004-03-04",7.038,7.2215,6.9463,7.2215,8800.0],["2004-03-05",7.1271,7.2215,7.0223,7.0223,8200.0],["2004-03-08",6.9699,7.1481,6.8781,6.8781,23400.0],["2004-03-09",6.8205,6.9751,6.8178,6.8283,28600.0],["2004-03-10",6.8309,7.0773,6.8283,6.9568,24200.0],["2004-03-11",6.9963,7.078,6.8935,6.8935,20800.0],["2004-03-12",6.9225,7.1149,6.8672,7.1149,34600.0],["2004-03-15",7.0016,7.1412,6.8224,6.825,29600.0],["2004-03-16",6.9041,7.0358,6.8145,6.9778,21600.0],["2004-03-17",6.9436,7.0332,6.9357,6.9726,36200.0],["2004-03-18",6.9568,7.02,6.9041,6.9041,22600.0],["2004-03-19",7.0753,7.0885,6.8777,6.9041,32000.0],["2004-03-22",6.883,6.883,6.8013,6.854,48200.0],["2004-03-23",6.8514,6.9805,6.8514,6.8751,10200.0],["2004-03-24",6.8672,6.9726,6.8672,6.8777,23400.0],["2004-03-25",6.8514,7.1307,6.8514,7.1201,23400.0],["2004-03-26",7.157,7.2519,7.0095,7.0226,15200.0],["2004-03-29",7.0622,7.2493,7.0622,7.2308,21400.0],["2004-03-30",7.2414,7.244,7.1254,7.2229,8000.0],["2004-03-31",7.2387,7.2598,7.1649,7.2572,19400.0],["2004-04-01",7.2203,7.3257,7.2203,7.3257,24600.0],["2004-04-02",7.3468,7.4232,7.1755,7.3916,50200.0],["2004-04-05",7.4047,7.5207,7.3784,7.5207,34400.0],["2004-04-06",7.4126,7.5101,7.3441,7.3441,10400.0],["2004-04-07",7.2783,7.3757,7.1149,7.3072,32600.0],["2004-04-08",7.3468,7.4047,7.3046,7.3125,8000.0],["2004-04-12",7.3942,7.3942,7.1307,7.1649,17200.0],["2004-04-13",7.3863,7.3863,6.8645,7.1781,52800.0],["2004-04-14",6.9568,7.0859,6.8566,6.933,18000.0],["2004-04-15",6.9515,7.1755,6.8566,7.1201,32400.0],["2004-04-16",7.0912,7.3652,6.9831,7.2414,24400.0],["2004-04-19",7.2255,7.2255,7.0095,7.2071,37200.0],["2004-04-20",7.2282,7.3441,7.0727,7.0727,35000.0],["2004-04-21",7.0121,7.3125,6.9647,7.2651,28400.0],["2004-04-22",7.3125,7.3942,7.2335,7.2756,62400.0],["2004-04-23",6.9831,7.2176,6.9831,7.0358,55600.0],["2004-04-26",7.1096,7.1096,6.8777,6.883,49800.0],["2004-04-27",6.9172,7.0068,6.7987,7.0068,106000.0],["2004-04-28",6.9699,6.9857,6.8909,6.9199,36800.0],["2004-04-29",6.9726,7.0279,6.8777,6.9304,48600.0],["2004-04-30",6.9093,6.9857,6.8514,6.8514,32600.0],["2004-05-03",6.8593,6.9647,6.7723,6.9199,33800.0],["2004-05-04",6.8909,6.9568,6.8909,6.8935,18800.0],["2004-05-05",6.962,6.9805,6.8909,6.8909,20600.0],["2004-05-06",6.8909,6.9014,6.5878,6.5905,95000.0],["2004-05-07",6.8303,6.8303,6.5905,6.6405,62800.0],["2004-05-10",6.6037,6.6379,6.4561,6.4956,21200.0],["2004-05-11",6.4482,6.6116,6.4166,6.601,48000.0],["2004-05-12",6.5878,6.6274,6.4614,6.601,43000.0],["2004-05-13",6.6432,6.7038,6.464,6.4798,11200.0],["2004-05-14",6.5114,6.5878,6.4245,6.4245,45000.0],["2004-05-17",6.4561,6.4851,6.377,6.4745,31000.0],["2004-05-18",6.3955,6.4534,6.3744,6.4508,15600.0],["2004-05-19",6.4772,6.5615,6.3586,6.3612,21200.0],["2004-05-20",6.3612,6.4166,6.2031,6.2137,33400.0],["2004-05-21",6.2295,6.3059,6.1926,6.2532,38400.0],["2004-05-24",6.3507,6.4192,6.2769,6.4007,21400.0],["2004-05-25",6.4403,6.4772,6.4007,6.4429,53600.0],["2004-05-26",6.4403,6.5167,6.4403,6.4508,34000.0],["2004-05-27",6.4403,6.5035,6.4113,6.4271,38000.0],["2004-05-28",6.4508,6.4719,6.348,6.348,36000.0],["2004-06-01",6.3454,6.4166,6.2927,6.3559,30400.0],["2004-06-02",6.4534,6.4561,6.3559,6.377,35600.0],["2004-06-03",6.3428,6.4166,6.3401,6.348,32600.0],["2004-06-04",6.4034,6.4508,6.3112,6.3138,18000.0],["2004-06-07",6.3691,6.4745,6.2927,6.4745,15600.0],["2004-06-08",6.4087,6.4508,6.3902,6.4034,35600.0],["2004-06-09",6.4245,6.4429,6.2453,6.2822,48600.0],["2004-06-10",6.3876,6.4324,6.2479,6.4007,73800.0],["2004-06-14",6.4591,6.4591,6.1569,6.1649,48800.0],["2004-06-15",6.2258,6.3981,6.1516,6.3636,22600.0],["2004-06-16",6.3053,6.4405,6.3053,6.4113,37000.0],["2004-06-17",6.4829,6.4882,6.3239,6.4167,26000.0],["2004-06-18",6.3583,6.4405,6.3212,6.4193,80400.0],["2004-06-21",6.4432,6.4644,6.3583,6.4644,17800.0],["2004-06-22",6.414,6.4829,6.2497,6.2682,56000.0],["2004-06-23",6.4379,6.4935,6.3265,6.4246,30000.0],["2004-06-24",6.5253,6.5359,6.3265,6.3795,64800.0],["2004-06-25",6.4405,6.732,6.4007,6.7267,149800.0],["2004-06-28",6.5147,6.8248,6.4909,6.8089,64200.0],["2004-06-29",6.7692,6.96,6.6923,6.96,59200.0],["2004-06-30",6.9865,6.9891,6.899,6.899,16600.0],["2004-07-01",6.9785,7.0156,6.7267,6.7267,24200.0],["2004-07-02",6.7002,6.8911,6.679,6.8911,12600.0],["2004-07-06",6.8434,6.8434,6.626,6.6923,20800.0],["2004-07-07",6.8275,6.8911,6.6075,6.7427,16600.0],["2004-07-08",6.7055,6.8381,6.5068,6.5068,34200.0],["2004-07-09",6.5465,6.6764,6.4591,6.5068,8800.0],["2004-07-12",6.4882,6.7188,6.4644,6.6022,13800.0],["2004-07-13",6.74,6.8434,6.74,6.7586,22000.0],["2004-07-14",6.6631,6.8487,6.6525,6.74,34200.0],["2004-07-15",6.6684,6.7745,6.6393,6.7612,41000.0],["2004-07-16",6.732,6.7639,6.4564,6.4564,35800.0],["2004-07-19",6.4352,6.6128,6.3053,6.5624,24400.0],["2004-07-20",6.5836,6.6684,6.5624,6.6684,20800.0],["2004-07-21",6.6287,6.801,6.5306,6.5306,44800.0],["2004-07-22",6.5624,6.6234,6.3981,6.4326,24000.0],["2004-07-23",6.4193,6.4193,6.3027,6.3027,23400.0],["2004-07-26",6.4246,6.4246,6.2126,6.2629,11800.0],["2004-07-27",6.2629,6.626,6.2629,6.626,22000.0],["2004-07-28",6.52,6.6075,6.361,6.5094,22400.0],["2004-07-29",6.5121,6.6207,6.4379,6.52,14800.0],["2004-07-30",6.6075,6.626,6.4935,6.5306,19800.0],["2004-08-02",6.5227,6.5545,6.3636,6.4538,21200.0],["2004-08-03",6.5227,6.5227,6.2974,6.3345,11400.0],["2004-08-04",6.2947,6.4405,6.1463,6.3663,33200.0],["2004-08-05",6.3636,6.5624,6.2126,6.2126,39200.0],["2004-08-06",6.1728,6.3265,6.0959,6.0959,36800.0],["2004-08-09",6.0853,6.1331,6.0694,6.0694,19200.0],["2004-08-10",6.0986,6.3106,6.0827,6.3106,13600.0],["2004-08-11",6.2603,6.2603,6.1172,6.1702,14400.0],["2004-08-12",6.1092,6.1092,6.0032,6.0562,13000.0],["2004-08-13",6.0853,6.1145,6.0429,6.0429,7200.0],["2004-08-16",6.1012,6.2285,6.1012,6.1596,6200.0],["2004-08-17",6.2974,6.3583,6.1039,6.1278,25600.0],["2004-08-18",6.1066,6.3583,6.1039,6.3186,25600.0],["2004-08-19",6.3795,6.3795,6.3027,6.308,14800.0],["2004-08-20",6.3504,6.5147,6.3477,6.5147,24600.0],["2004-08-23",6.5174,6.5174,6.361,6.4432,11400.0],["2004-08-24",6.5545,6.6048,6.4405,6.4909,12600.0],["2004-08-25",6.4803,6.626,6.3504,6.626,20800.0],["2004-08-26",6.626,6.626,6.5518,6.5624,12000.0],["2004-08-27",6.5545,6.6181,6.5545,6.5916,4600.0],["2004-08-30",6.581,6.5942,6.5333,6.5333,15800.0],["2004-08-31",6.5333,6.5942,6.4856,6.5757,16000.0],["2004-09-01",6.626,6.8169,6.4591,6.626,26600.0],["2004-09-02",6.748,6.8699,6.748,6.8487,10600.0],["2004-09-03",6.8778,6.8911,6.8142,6.8566,11000.0],["2004-09-07",6.8725,6.8911,6.7983,6.8911,10600.0],["2004-09-08",6.8646,6.8911,6.7533,6.7533,17200.0],["2004-09-09",6.7559,7.0899,6.7559,7.0872,25400.0],["2004-09-10",7.0342,7.1296,7.0342,7.0634,15600.0],["2004-09-13",7.1726,7.1859,6.9914,7.0687,41000.0],["2004-09-14",6.9994,7.0713,6.8236,6.9808,28400.0],["2004-09-15",6.9648,7.074,6.8955,7.026,31000.0],["2004-09-16",7.0713,7.0713,6.9328,7.058,11000.0],["2004-09-17",7.058,7.2392,6.9568,6.9568,97600.0],["2004-09-20",7.0181,7.0181,6.7703,6.7729,17200.0],["2004-09-21",6.8422,6.9381,6.7942,6.9381,22000.0],["2004-09-22",6.8475,6.8475,6.6104,6.6877,24600.0],["2004-09-23",6.693,6.693,6.6131,6.6344,3600.0],["2004-09-24",6.6903,6.7276,6.6504,6.6637,6800.0],["2004-09-27",6.6211,6.637,6.5012,6.5012,14600.0],["2004-09-28",6.5118,6.7276,6.5038,6.7276,10800.0],["2004-09-29",6.7223,6.9008,6.7116,6.9008,9600.0],["2004-09-30",6.9035,6.9541,6.8156,6.8156,29400.0],["2004-10-01",6.8982,7.1886,6.8742,7.114,33200.0],["2004-10-04",7.034,7.2738,7.034,7.1593,39600.0],["2004-10-05",7.2046,7.2072,7.1673,7.1966,7400.0],["2004-10-06",7.2072,7.2925,7.1166,7.2925,21600.0],["2004-10-07",7.2339,7.2339,7.1273,7.1939,15600.0],["2004-10-08",7.1273,7.1646,7.058,7.058,14600.0],["2004-10-11",7.13,7.1939,7.0687,7.1912,6200.0],["2004-10-12",7.2072,7.2712,7.1353,7.2552,17600.0],["2004-10-13",7.2872,7.2952,7.0074,7.0074,22600.0],["2004-10-14",7.066,7.1433,6.8742,7.0154,20200.0],["2004-10-15",7.0793,7.1912,6.9754,7.1433,18000.0],["2004-10-18",7.1992,7.2285,7.0687,7.2285,10400.0],["2004-10-19",7.1992,7.2925,6.9621,6.9808,9000.0],["2004-10-20",6.8928,7.106,6.7676,7.106,14600.0],["2004-10-21",7.1699,7.2872,7.0047,7.2818,13000.0],["2004-10-22",7.2925,7.2925,7.0394,7.042,15800.0],["2004-10-25",6.9328,7.0713,6.8236,7.0634,66400.0],["2004-10-26",7.082,7.2845,6.9168,7.2845,19800.0],["2004-10-27",7.1859,7.463,7.1859,7.4603,33600.0],["2004-10-28",7.423,7.4603,7.3644,7.4364,22600.0],["2004-10-29",7.447,7.4524,7.1806,7.1806,24600.0],["2004-11-01",7.1353,7.1699,7.0207,7.1433,19600.0],["2004-11-02",7.1779,7.1779,6.9355,7.13,9200.0],["2004-11-03",7.1966,7.3804,7.1886,7.3751,18400.0],["2004-11-04",7.3511,7.4763,7.3511,7.4737,21400.0],["2004-11-05",7.4097,7.5509,7.4097,7.479,32000.0],["2004-11-08",7.2845,7.447,7.2845,7.3831,10200.0],["2004-11-09",7.4763,7.5003,7.2339,7.471,9400.0],["2004-11-10",7.3404,7.5403,7.3404,7.4603,17400.0],["2004-11-11",7.4603,7.6442,7.3991,7.527,26400.0],["2004-11-12",7.4524,7.4657,7.3538,7.4657,15000.0],["2004-11-15",7.4071,7.6415,7.3804,7.4071,26400.0],["2004-11-16",7.4071,7.4763,7.3005,7.3005,10400.0],["2004-11-17",7.3085,7.4071,7.3031,7.3964,16200.0],["2004-11-18",7.3671,7.4071,7.3031,7.3058,5800.0],["2004-11-19",7.2152,7.3298,7.106,7.106,20000.0],["2004-11-22",7.2419,7.4603,7.1966,7.4603,26000.0],["2004-11-23",7.4603,7.4603,7.3165,7.4071,22600.0],["2004-11-24",7.3911,7.4577,7.3538,7.4204,15400.0],["2004-11-26",7.4124,7.4257,7.4124,7.4177,3400.0],["2004-11-29",7.3271,7.6469,7.3271,7.6469,14400.0],["2004-11-30",7.5936,7.7641,7.5003,7.7108,59400.0],["2004-12-01",7.7934,7.9932,7.7028,7.9932,74600.0],["2004-12-02",7.7934,7.9932,7.7934,7.8893,27400.0],["2004-12-03",7.7801,7.9533,7.7747,7.9,28000.0],["2004-12-06",7.7401,7.8973,7.7374,7.7987,23600.0],["2004-12-07",7.9373,7.9373,7.3031,7.3538,25200.0],["2004-12-08",7.2552,7.7401,7.2552,7.7401,22000.0],["2004-12-09",7.6682,7.6682,7.3831,7.6522,9000.0],["2004-12-10",7.4204,7.7881,7.4204,7.6602,35600.0],["2004-12-13",7.7459,7.9093,7.6334,7.9093,29200.0],["2004-12-14",7.9093,8.0351,7.8369,8.0218,14200.0],["2004-12-15",8.0352,8.0485,7.8878,8.0298,41800.0],["2004-12-16",7.9602,8.0325,7.77,7.8128,22400.0],["2004-12-17",7.695,7.9307,7.695,7.7379,26200.0],["2004-12-20",7.7673,7.7673,7.6039,7.7003,35200.0],["2004-12-21",7.853,8.0352,7.5959,8.0164,51600.0],["2004-12-22",7.8637,7.9896,7.7861,7.7887,31400.0],["2004-12-23",7.6602,7.8905,7.6602,7.7995,40400.0],["2004-12-27",7.9655,8.0218,7.8209,7.9253,43000.0],["2004-12-28",8.011,8.0271,7.7673,8.0271,38000.0],["2004-12-29",7.8503,8.0164,7.7914,7.9709,24000.0],["2004-12-30",7.9012,7.9923,7.8611,7.9012,27000.0],["2004-12-31",8.0057,8.0057,7.7164,7.7539,27800.0],["2005-01-03",7.92,7.92,7.4995,7.5155,34400.0],["2005-01-04",7.7084,7.7084,7.4486,7.6146,59800.0],["2005-01-05",7.4807,7.6629,7.4513,7.553,70200.0],["2005-01-06",7.6361,7.6789,7.4593,7.462,46400.0],["2005-01-07",7.5825,7.6361,7.1379,7.1379,46400.0],["2005-01-10",7.2316,7.3147,7.1647,7.1754,42000.0],["2005-01-11",7.1432,7.2584,7.0709,7.1781,21400.0],["2005-01-12",7.1058,7.2022,7.0174,7.1191,30400.0],["2005-01-13",7.02,7.0977,6.8352,6.8727,26600.0],["2005-01-14",6.9611,7.0575,6.8326,7.0468,47400.0],["2005-01-18",6.9183,7.1031,6.8459,7.012,23200.0],["2005-01-19",7.1058,7.1513,6.9852,7.0441,27800.0],["2005-01-20",7.0174,7.0629,6.9477,7.0147,62800.0],["2005-01-21",7.095,7.095,6.7522,6.7522,26000.0],["2005-01-24",6.8942,6.8942,6.8031,6.8701,33000.0],["2005-01-25",6.9665,6.9745,6.8245,6.8701,24000.0],["2005-01-26",6.8968,7.0441,6.8138,7.0441,36400.0],["2005-01-27",7.0736,7.1754,7.0388,7.1058,31400.0],["2005-01-28",7.1031,7.1915,6.9879,7.0308,14600.0],["2005-01-31",7.1593,7.2798,7.154,7.2665,15600.0],["2005-02-01",7.2665,7.2665,7.1245,7.1727,21800.0],["2005-02-02",7.1058,7.1111,6.9665,6.9772,28400.0],["2005-02-03",6.9451,7.0067,6.9156,6.9638,17000.0],["2005-02-04",7.0442,7.1888,6.9504,7.1888,16600.0],["2005-02-07",7.1807,7.2504,7.1486,7.2236,6600.0],["2005-02-08",7.2316,7.2825,7.1406,7.2129,19600.0],["2005-02-09",7.0924,7.2423,6.8352,6.8647,36800.0],["2005-02-10",6.9718,7.004,6.7388,6.8299,39400.0],["2005-02-11",6.8567,7.1084,6.7308,7.1084,15600.0],["2005-02-14",6.9852,7.0977,6.9852,7.0549,14400.0],["2005-02-15",7.0522,7.1031,6.8031,6.8834,59200.0],["2005-02-16",6.8326,6.9343,6.7495,6.8861,45600.0],["2005-02-17",6.7763,6.9745,6.696,6.696,37200.0],["2005-02-18",6.8352,6.8352,6.6638,6.6638,26800.0],["2005-02-22",6.629,6.6451,6.4281,6.4281,37800.0],["2005-02-23",6.6076,6.6344,6.3879,6.562,33400.0],["2005-02-24",6.5245,6.6558,6.3826,6.6558,17400.0],["2005-02-25",6.5353,6.8593,6.5353,6.8593,13200.0],["2005-02-28",6.8701,6.9638,6.8701,6.9638,76800.0],["2005-03-01",6.9638,6.9665,6.8433,6.929,37000.0],["2005-03-02",6.8326,6.9718,6.8326,6.937,15400.0],["2005-03-03",7.0067,7.0334,6.9129,6.9343,15000.0],["2005-03-04",7.0388,7.0549,6.6692,6.929,27600.0],["2005-03-07",6.9852,6.9933,6.8459,6.8754,11200.0],["2005-03-08",6.7469,6.8111,6.6692,6.6799,38000.0],["2005-03-09",6.6263,6.7227,6.4924,6.5433,74000.0],["2005-03-10",6.487,6.5299,6.4576,6.487,53800.0],["2005-03-11",6.5383,6.6002,6.4601,6.4763,48800.0],["2005-03-14",6.5032,6.576,6.4574,6.5329,50600.0],["2005-03-15",6.6299,6.6434,6.5086,6.5571,20200.0],["2005-03-16",6.4224,6.5975,6.4224,6.4655,23400.0],["2005-03-17",6.5598,6.5598,6.3739,6.4682,18600.0],["2005-03-18",6.5895,6.5895,6.2957,6.3658,123200.0],["2005-03-21",6.3334,6.4008,6.3334,6.3765,17200.0],["2005-03-22",6.3873,6.576,6.3685,6.3819,30800.0],["2005-03-23",6.3631,6.4412,6.1313,6.1313,48200.0],["2005-03-24",6.1232,6.3631,6.1232,6.2391,15800.0],["2005-03-28",6.4304,6.576,6.2984,6.5598,33400.0],["2005-03-29",6.4278,6.6973,6.3577,6.4736,138400.0],["2005-03-30",6.4305,6.7997,6.4305,6.7997,34400.0],["2005-03-31",6.8185,6.832,6.5544,6.6892,72600.0],["2005-04-01",6.735,6.7377,6.3954,6.4817,40400.0],["2005-04-04",6.4951,6.7,6.4143,6.5948,45600.0],["2005-04-05",6.5302,6.5814,6.4278,6.5383,30800.0],["2005-04-06",6.6191,6.7916,6.5652,6.6946,42400.0],["2005-04-07",6.6946,6.8212,6.611,6.7242,39800.0],["2005-04-08",6.611,6.6811,6.4116,6.4385,54000.0],["2005-04-11",6.5032,6.5032,6.3011,6.3011,21000.0],["2005-04-12",6.2957,6.4601,6.1744,6.4385,78800.0],["2005-04-13",6.3819,6.479,6.1987,6.2014,23800.0],["2005-04-14",6.231,6.3092,6.1609,6.1663,48200.0],["2005-04-15",6.258,6.258,5.8537,5.9022,37400.0],["2005-04-18",5.9022,6.1421,5.9022,6.0127,26800.0],["2005-04-19",6.1259,6.4682,6.1259,6.4466,60200.0],["2005-04-20",6.4547,6.4547,6.0424,6.0477,57000.0],["2005-04-21",6.1798,6.5841,6.0909,6.5841,39000.0],["2005-04-22",6.576,6.6218,6.2148,6.231,50800.0],["2005-04-25",6.3307,6.4089,6.1987,6.2714,22400.0],["2005-04-26",6.2499,6.4116,6.1852,6.1852,32200.0],["2005-04-27",6.107,6.3873,6.0774,6.2687,16600.0],["2005-04-28",6.1906,6.4358,6.1825,6.2741,63400.0],["2005-04-29",6.3846,6.4143,6.2041,6.3927,39600.0],["2005-05-02",6.4574,6.479,6.1717,6.32,55400.0],["2005-05-03",6.32,6.4682,6.32,6.3388,24600.0],["2005-05-04",6.417,6.5625,6.3739,6.5598,32800.0],["2005-05-05",6.5868,6.5868,6.2634,6.3146,39600.0],["2005-05-06",6.4682,6.5329,6.3361,6.4224,26000.0],["2005-05-09",6.4682,6.5248,6.4008,6.4682,35200.0],["2005-05-10",6.3092,6.4358,6.2418,6.2499,44000.0],["2005-05-11",6.3739,6.3954,6.1987,6.2768,41000.0],["2005-05-12",6.2984,6.3361,5.9184,5.9588,32000.0],["2005-05-13",5.9346,6.099,5.7675,5.7675,29800.0],["2005-05-16",5.8914,6.1313,5.8914,6.1205,27000.0],["2005-05-17",5.9992,6.2795,5.9992,6.2229,19000.0],["2005-05-18",6.2795,6.5329,6.1852,6.4978,51800.0],["2005-05-19",6.3523,6.5975,6.3523,6.5733,86400.0],["2005-05-20",6.6703,6.6703,6.4897,6.6029,14200.0],["2005-05-23",6.6164,6.6703,6.5356,6.6407,15400.0],["2005-05-24",6.6245,6.6299,6.5922,6.6299,54200.0],["2005-05-25",6.5329,6.6488,6.3765,6.5787,30600.0],["2005-05-26",6.6029,6.7242,6.6029,6.7242,11800.0],["2005-05-27",6.7323,6.7377,6.7,6.7269,16800.0],["2005-05-31",6.7242,6.7377,6.6137,6.6137,26800.0],["2005-06-01",6.6029,6.8131,6.6029,6.8131,52600.0],["2005-06-02",6.6541,6.7754,6.6029,6.7296,30800.0],["2005-06-03",6.7296,6.7377,6.6946,6.6973,21800.0],["2005-06-06",6.6676,6.7377,6.6029,6.7377,17800.0],["2005-06-07",6.6029,6.7377,6.6029,6.6407,50200.0],["2005-06-08",6.6029,6.7188,6.6029,6.6568,40800.0],["2005-06-09",6.5517,6.6703,6.5517,6.6622,18800.0],["2005-06-10",6.7107,6.7107,6.6541,6.6541,8400.0],["2005-06-13",6.5484,6.7789,6.5484,6.7246,55600.0],["2005-06-14",6.7084,6.7274,6.6433,6.7111,37600.0],["2005-06-15",6.7789,6.7789,6.646,6.7111,50200.0],["2005-06-16",6.7111,6.7355,6.646,6.7138,35200.0],["2005-06-17",6.6433,6.7382,6.6433,6.6433,130200.0],["2005-06-20",6.7246,6.7382,6.6026,6.7355,25200.0],["2005-06-21",6.7246,6.7436,6.6514,6.6785,30400.0],["2005-06-22",6.6433,6.7626,6.6433,6.7111,31400.0],["2005-06-23",6.6596,6.7328,6.6433,6.6433,79200.0],["2005-06-24",6.6433,6.7545,6.6433,6.7545,115000.0],["2005-06-27",6.6297,7.05,6.6297,6.9958,102400.0],["2005-06-28",6.9958,7.2968,6.9551,7.2805,33800.0],["2005-06-29",7.1585,7.3212,7.1585,7.3212,31000.0],["2005-06-30",7.3212,7.4351,7.2859,7.351,26400.0],["2005-07-01",7.4052,7.4052,7.191,7.2995,10800.0],["2005-07-05",7.4025,7.5923,7.2534,7.5896,52400.0],["2005-07-06",7.6276,7.6818,7.2453,7.2453,33400.0],["2005-07-07",7.0473,7.3158,6.9904,7.3158,18600.0],["2005-07-08",7.3212,7.6601,7.3212,7.6466,30200.0],["2005-07-11",7.6086,7.7306,7.5923,7.7279,47000.0],["2005-07-12",7.6493,7.7415,7.6222,7.7089,19600.0],["2005-07-13",7.5435,7.6167,7.5001,7.6113,8200.0],["2005-07-14",7.6113,7.6113,7.1992,7.2425,28800.0],["2005-07-15",7.1341,7.2398,7.0799,7.1558,19200.0],["2005-07-18",7.1585,7.2073,7.0636,7.1015,27800.0],["2005-07-19",7.172,7.2669,7.1395,7.2425,22800.0],["2005-07-20",7.1585,7.3158,7.0609,7.2778,28000.0],["2005-07-21",7.2778,7.3781,7.0771,7.0961,24600.0],["2005-07-22",7.0988,7.4052,7.0988,7.4025,58600.0],["2005-07-25",7.3212,7.4242,7.2615,7.2968,46200.0],["2005-07-26",7.2127,7.248,7.0799,7.1287,38600.0],["2005-07-27",7.2019,7.3158,7.1314,7.2724,29600.0],["2005-07-28",7.2724,7.5923,7.2019,7.5815,72600.0],["2005-07-29",7.5517,7.5923,7.2588,7.3835,30400.0],["2005-08-01",7.4161,7.5788,7.3754,7.4757,59800.0],["2005-08-02",7.5408,7.6764,7.4784,7.6357,83200.0],["2005-08-03",7.6954,7.6954,7.5896,7.595,61800.0],["2005-08-04",7.5896,7.6384,7.4405,7.53,68800.0],["2005-08-05",7.5896,7.5896,7.1585,7.3076,67000.0],["2005-08-08",7.2236,7.511,7.2236,7.3456,40400.0],["2005-08-09",7.3835,7.4134,7.2968,7.3402,22200.0],["2005-08-10",7.3781,7.5761,6.9389,7.05,43000.0],["2005-08-11",6.9578,7.4052,6.9578,7.4052,90200.0],["2005-08-12",7.3619,7.3619,7.0771,7.0934,40800.0],["2005-08-15",7.3076,7.5435,7.0988,7.4432,53000.0],["2005-08-16",7.3727,7.5869,7.3646,7.5164,102600.0],["2005-08-17",7.4703,7.7062,7.4568,7.6032,37000.0],["2005-08-18",7.5652,7.5652,7.1965,7.2534,34600.0],["2005-08-19",7.2127,7.454,7.2127,7.4161,24200.0],["2005-08-22",7.4703,7.5381,7.2398,7.5327,49800.0],["2005-08-23",7.473,7.4812,7.3158,7.351,14600.0],["2005-08-24",7.3917,7.549,7.2995,7.3673,13800.0],["2005-08-25",7.2724,7.5245,7.2724,7.3917,21400.0],["2005-08-26",7.3537,7.3537,6.9443,6.9822,88000.0],["2005-08-29",6.9416,7.2236,6.9416,7.2181,42600.0],["2005-08-30",7.1015,7.2317,7.0934,7.2263,10400.0],["2005-08-31",7.1558,7.5245,7.1504,7.5245,66400.0],["2005-09-01",7.5056,7.633,7.4676,7.5462,31200.0],["2005-09-02",7.5761,7.6872,7.4351,7.4866,37600.0],["2005-09-06",7.5246,7.6466,7.4296,7.6384,17800.0],["2005-09-07",7.6574,7.6872,7.511,7.6574,19000.0],["2005-09-08",7.5706,7.5706,7.4134,7.4405,16000.0],["2005-09-09",7.4974,7.5462,7.4622,7.5218,26600.0],["2005-09-12",7.5788,7.7252,7.5083,7.671,27000.0],["2005-09-13",7.6083,7.6164,7.4502,7.4502,48200.0],["2005-09-14",7.521,7.5728,7.2757,7.3275,23000.0],["2005-09-15",7.3902,7.3902,7.1994,7.2784,14200.0],["2005-09-16",7.3493,7.6165,7.2975,7.6028,217600.0],["2005-09-19",7.551,7.6546,7.3956,7.5565,136000.0],["2005-09-20",7.5756,7.7337,7.4992,7.6328,95000.0],["2005-09-21",7.5783,7.5946,7.2812,7.5292,149600.0],["2005-09-22",7.5647,7.7282,7.4256,7.701,76800.0],["2005-09-23",7.7528,7.7637,7.6628,7.7555,20400.0],["2005-09-26",7.7555,7.8373,7.641,7.7391,34000.0],["2005-09-27",7.6601,7.7309,7.5347,7.6655,57000.0],["2005-09-28",7.6628,7.6628,7.2648,7.3275,43400.0],["2005-09-29",7.5238,7.6737,7.3357,7.6737,49400.0],["2005-09-30",7.7282,7.7936,7.6901,7.7746,28800.0],["2005-10-03",7.8127,7.8264,7.6901,7.78,26000.0],["2005-10-04",7.7609,7.8945,7.6519,7.6546,35000.0],["2005-10-05",7.5756,7.5756,7.2403,7.2484,50600.0],["2005-10-06",7.2975,7.4992,7.2621,7.4229,60800.0],["2005-10-07",7.4965,7.5647,7.3711,7.4992,13600.0],["2005-10-10",7.4992,7.502,7.303,7.322,19400.0],["2005-10-11",7.3929,7.442,7.2539,7.3384,42200.0],["2005-10-12",7.2702,7.4692,7.2294,7.4011,48200.0],["2005-10-13",7.3629,7.4638,7.2621,7.412,16600.0],["2005-10-14",7.5156,7.6165,7.4856,7.6137,21000.0],["2005-10-17",7.6164,7.6164,7.2948,7.4583,34200.0],["2005-10-18",7.502,7.502,7.2266,7.2702,22600.0],["2005-10-19",7.2239,7.5783,7.1094,7.5756,26600.0],["2005-10-20",7.5265,7.6137,7.3984,7.4556,15800.0],["2005-10-21",7.3711,7.6301,7.3711,7.6274,32600.0],["2005-10-24",7.6274,7.6546,7.5565,7.6464,71200.0],["2005-10-25",7.6328,7.6328,7.3766,7.4556,22400.0],["2005-10-26",7.4529,7.5865,7.382,7.4093,12000.0],["2005-10-27",7.3329,7.4502,7.2839,7.3057,31600.0],["2005-10-28",7.3956,7.6083,7.3602,7.6055,25800.0],["2005-10-31",7.6301,7.701,7.5919,7.6873,69200.0],["2005-11-01",7.5946,7.6274,7.4965,7.6274,19800.0],["2005-11-02",7.5865,7.889,7.5837,7.889,37600.0],["2005-11-03",7.9027,7.9054,7.7664,7.7909,31200.0],["2005-11-04",7.8836,7.8836,7.6001,7.7364,23400.0],["2005-11-07",7.8127,7.8373,7.7255,7.8373,13400.0],["2005-11-08",7.7282,7.8127,7.6846,7.8127,13400.0],["2005-11-09",7.8373,7.9027,7.7773,7.7991,26200.0],["2005-11-10",7.7555,8.1671,7.7173,8.0444,116600.0],["2005-11-11",7.9817,8.0608,7.979,8.0581,11200.0],["2005-11-14",7.9817,7.9845,7.7746,7.8127,14200.0],["2005-11-15",7.7555,7.8563,7.641,7.6955,24800.0],["2005-11-16",7.6955,7.6955,7.3493,7.4856,21200.0],["2005-11-17",7.551,7.7555,7.551,7.7555,9600.0],["2005-11-18",7.8836,7.8836,7.7855,7.84,12400.0],["2005-11-21",7.8645,7.9463,7.7718,7.9054,31000.0],["2005-11-22",7.8863,7.9436,7.84,7.9027,29800.0],["2005-11-23",7.8972,8.0144,7.8972,7.979,9400.0],["2005-11-25",7.9109,7.9708,7.9109,7.9708,400.0],["2005-11-28",7.8618,7.9136,7.5047,7.5428,50600.0],["2005-11-29",7.5129,7.6246,7.2239,7.3684,68000.0],["2005-11-30",7.4284,7.6383,7.4284,7.6383,78800.0],["2005-12-01",7.641,7.8563,7.5101,7.8073,29800.0],["2005-12-02",7.6901,7.8182,7.6901,7.7882,6800.0],["2005-12-05",7.7909,7.7936,7.6328,7.7064,32200.0],["2005-12-06",7.7691,7.8972,7.7255,7.8345,30200.0],["2005-12-07",7.7882,7.7991,7.5347,7.5946,54400.0],["2005-12-08",7.5565,7.7228,7.5538,7.7037,19400.0],["2005-12-09",7.6628,7.7718,7.6464,7.7364,6400.0],["2005-12-12",7.8154,7.9027,7.7528,7.9027,8800.0],["2005-12-13",7.8588,7.952,7.8588,7.9493,30200.0],["2005-12-14",8.026,8.0315,7.8725,7.9493,14600.0],["2005-12-15",7.8451,7.9164,7.6368,7.8095,34000.0],["2005-12-16",7.7711,7.8342,7.6066,7.6642,162200.0],["2005-12-19",7.6094,7.7053,7.4339,7.5409,31400.0],["2005-12-20",7.4559,7.7547,7.4312,7.6669,63000.0],["2005-12-21",7.741,7.8013,7.656,7.7574,15800.0],["2005-12-22",7.7821,7.8204,7.6066,7.7848,28200.0],["2005-12-23",7.741,7.8533,7.741,7.8204,18200.0],["2005-12-27",7.7135,7.7464,7.6039,7.6149,35600.0],["2005-12-28",7.7135,7.7437,7.6752,7.7026,8000.0],["2005-12-29",7.7382,7.8917,7.7245,7.8561,42000.0],["2005-12-30",7.8698,7.8698,7.5134,7.5929,66200.0],["2006-01-03",7.6505,7.8972,7.5628,7.8917,43800.0],["2006-01-04",7.8314,7.9027,7.6944,7.8259,58600.0],["2006-01-05",7.9054,7.9054,7.7848,7.8561,40200.0],["2006-01-06",7.6752,7.7272,7.6066,7.6395,183200.0],["2006-01-09",7.6066,7.7163,7.6066,7.6724,120800.0],["2006-01-10",7.6341,7.6971,7.6341,7.6752,100800.0],["2006-01-11",7.7026,7.7026,7.6094,7.6752,193200.0],["2006-01-12",7.645,7.6861,7.6395,7.645,43800.0],["2006-01-13",7.6752,7.8204,7.6615,7.6752,108200.0],["2006-01-17",7.6203,7.6752,7.582,7.656,19800.0],["2006-01-18",7.5902,7.6752,7.5902,7.6121,14400.0],["2006-01-19",7.9794,7.9794,7.6532,7.6752,69400.0],["2006-01-20",7.7876,7.7876,7.5765,7.6121,62600.0],["2006-01-23",7.7135,7.7135,7.5546,7.6615,70600.0],["2006-01-24",7.73,7.8396,7.6724,7.8396,126200.0],["2006-01-25",7.8396,7.8725,7.6752,7.7574,42000.0],["2006-01-26",7.7848,7.8725,7.6889,7.8725,38000.0],["2006-01-27",7.6944,7.9493,7.6944,7.9493,26400.0],["2006-01-30",7.9493,7.9493,7.8122,7.8122,16000.0],["2006-01-31",7.7327,7.8972,7.6149,7.7355,79800.0],["2006-02-01",7.6478,7.8177,7.6478,7.8177,37400.0],["2006-02-02",7.815,7.8396,7.5381,7.6669,40600.0],["2006-02-03",7.7245,7.8808,7.6478,7.8808,28200.0],["2006-02-06",7.8122,7.8451,7.6478,7.7464,25400.0],["2006-02-07",7.6724,7.7437,7.6176,7.7163,17200.0],["2006-02-08",7.7958,7.8122,7.7163,7.7985,50600.0],["2006-02-09",7.8533,7.9301,7.7793,7.804,28800.0],["2006-02-10",7.7163,7.8122,7.6807,7.8122,26000.0],["2006-02-13",7.804,7.8095,7.7519,7.7711,20600.0],["2006-02-14",7.7218,7.867,7.7163,7.7876,45800.0],["2006-02-15",7.8753,7.8808,7.7711,7.878,31800.0],["2006-02-16",7.8808,7.9493,7.8369,7.9493,19400.0],["2006-02-17",7.9493,7.9493,7.8698,7.8725,41800.0],["2006-02-21",7.8259,7.8945,7.6889,7.7272,46200.0],["2006-02-22",7.7574,7.8287,7.7327,7.7492,30800.0],["2006-02-23",7.6861,7.7875,7.6258,7.656,52800.0],["2006-02-24",7.6094,7.8396,7.6094,7.8396,87000.0],["2006-02-27",7.815,7.9493,7.7711,7.9054,62400.0],["2006-02-28",7.867,7.9164,7.8013,7.804,47000.0],["2006-03-01",7.8013,7.9493,7.7985,7.9493,15400.0],["2006-03-02",7.9493,7.9493,7.8725,7.8972,36800.0],["2006-03-03",7.8561,7.9219,7.8067,7.8067,38200.0],["2006-03-06",7.8259,7.8342,7.7327,7.7355,29800.0],["2006-03-07",7.6916,7.7574,7.6258,7.6258,25200.0],["2006-03-08",7.6149,7.8122,7.6094,7.7053,37600.0],["2006-03-09",7.7272,7.7958,7.6505,7.6807,40400.0],["2006-03-10",7.6697,7.7656,7.6368,7.7026,16000.0],["2006-03-13",7.7936,7.8377,7.7301,7.7687,28800.0],["2006-03-14",7.6916,7.8873,7.6585,7.8349,39000.0],["2006-03-15",7.9038,7.97,7.7494,7.9176,27800.0],["2006-03-16",7.9672,7.981,7.8763,7.9176,27200.0],["2006-03-17",7.9562,7.9948,7.857,7.9727,188800.0],["2006-03-20",7.9424,7.9948,7.8459,7.9727,29800.0],["2006-03-21",7.7798,7.9259,7.7743,7.7798,43600.0],["2006-03-22",7.7412,7.9948,7.7412,7.9645,28200.0],["2006-03-23",7.9342,7.9865,7.8983,7.9783,21600.0],["2006-03-24",7.9038,7.9948,7.9038,7.9948,38600.0],["2006-03-27",7.9066,7.9948,7.9066,7.9865,19200.0],["2006-03-28",7.9479,7.9948,7.8073,7.8321,21600.0],["2006-03-29",7.8928,7.9948,7.8845,7.9948,72000.0],["2006-03-30",7.9672,7.992,7.9397,7.9838,11400.0],["2006-03-31",7.9948,8.2043,7.9838,8.2043,89200.0],["2006-04-03",8.2016,8.2016,8.0003,8.0582,22800.0],["2006-04-04",8.0692,8.2402,8.0031,8.1712,29400.0],["2006-04-05",8.1216,8.3587,8.1216,8.2981,64400.0],["2006-04-06",8.2346,8.367,8.1768,8.367,25400.0],["2006-04-07",8.3697,8.3697,8.0444,8.0472,38800.0],["2006-04-10",7.9865,8.2732,7.9838,8.0113,49400.0],["2006-04-11",8.0748,8.0748,7.6695,7.7246,22600.0],["2006-04-12",7.7164,8.0748,7.6585,7.9259,44000.0],["2006-04-13",7.89,8.0306,7.857,7.8873,15600.0],["2006-04-17",7.8404,7.981,7.7908,7.9397,27400.0],["2006-04-18",8.0169,8.2457,7.8983,8.2457,44000.0],["2006-04-19",8.2071,8.3063,8.1823,8.3063,40200.0],["2006-04-20",8.2705,8.3201,8.1216,8.2319,68200.0],["2006-04-21",8.3311,8.3311,8.0362,8.185,38600.0],["2006-04-24",8.1905,8.1905,8.0747,8.1271,71400.0],["2006-04-25",8.0362,8.0362,7.755,7.9259,75000.0],["2006-04-26",7.8845,7.992,7.8349,7.9507,35600.0],["2006-04-27",7.857,7.9645,7.8294,7.9231,48200.0],["2006-04-28",7.8487,7.9231,7.8018,7.879,22800.0],["2006-05-01",7.9341,7.9341,7.6364,7.7136,97400.0],["2006-05-02",7.686,7.7687,7.6419,7.7412,25200.0],["2006-05-03",7.7936,7.8211,7.7219,7.7467,57200.0],["2006-05-04",7.7908,7.8156,7.7329,7.7329,46600.0],["2006-05-05",7.7715,7.8156,7.7715,7.788,25200.0],["2006-05-08",7.7246,7.981,7.7246,7.8487,107800.0],["2006-05-09",7.8046,7.89,7.755,7.8046,26400.0],["2006-05-10",7.8018,7.9727,7.788,7.8266,56200.0],["2006-05-11",7.8184,7.879,7.3773,7.4104,49000.0],["2006-05-12",7.3828,7.4269,7.176,7.1843,48000.0],["2006-05-15",7.2008,7.2367,6.8921,7.0216,62000.0],["2006-05-16",7.0354,7.2698,7.0051,7.1678,46800.0],["2006-05-17",7.1512,7.2256,6.9941,7.0106,41400.0],["2006-05-18",6.9968,7.1126,6.9555,6.9555,25000.0],["2006-05-19",6.9003,7.2256,6.8976,7.2201,37600.0],["2006-05-22",7.1236,7.3552,7.1236,7.2698,30000.0],["2006-05-23",7.3194,7.4352,7.1705,7.1733,25600.0],["2006-05-24",7.1126,7.4434,7.1126,7.3745,58400.0],["2006-05-25",7.471,7.6557,7.4545,7.6557,29000.0],["2006-05-26",7.6805,7.6998,7.6419,7.6778,18200.0],["2006-05-30",7.5895,7.6144,7.1981,7.2146,40200.0],["2006-05-31",7.256,7.2946,7.0327,7.278,79600.0],["2006-06-01",7.3332,7.6667,7.3332,7.664,48000.0],["2006-06-02",7.7026,7.7164,7.6502,7.7136,38400.0],["2006-06-05",7.6502,7.6998,7.1126,7.1154,82200.0],["2006-06-06",7.0657,7.2229,7.0437,7.154,46400.0],["2006-06-07",7.2201,7.5041,7.2201,7.38,53600.0],["2006-06-08",7.3166,7.6805,7.1485,7.6419,56400.0],["2006-06-09",7.7136,7.7136,7.46,7.46,18600.0],["2006-06-12",7.4434,7.4434,7.2091,7.256,32800.0],["2006-06-13",7.1422,7.5806,7.1422,7.5029,52600.0],["2006-06-14",7.4641,7.5196,7.3226,7.3836,35400.0],["2006-06-15",7.4835,7.7083,7.4669,7.6888,53400.0],["2006-06-16",7.6888,7.6999,7.5001,7.5251,350600.0],["2006-06-19",7.5584,7.6,7.3697,7.3892,39200.0],["2006-06-20",7.3364,7.5168,7.3337,7.3586,22400.0],["2006-06-21",7.3253,7.5112,7.3253,7.4613,21600.0],["2006-06-22",7.3864,7.5224,7.3753,7.4835,24600.0],["2006-06-23",7.4141,7.5778,7.367,7.4585,76200.0],["2006-06-26",7.4447,7.7138,7.4447,7.6972,24600.0],["2006-06-27",7.7388,7.7388,7.514,7.514,21600.0],["2006-06-28",7.5806,7.5862,7.4419,7.5223,14600.0],["2006-06-29",7.6056,7.9386,7.4835,7.8581,82200.0],["2006-06-30",7.9164,8.0496,7.7527,8.0496,194000.0],["2006-07-03",7.847,7.9719,7.6972,7.8747,40000.0],["2006-07-05",7.761,7.9524,7.6944,7.9053,51200.0],["2006-07-06",7.8664,7.9941,7.7859,7.958,8600.0],["2006-07-07",7.8636,7.958,7.6694,7.6694,31200.0],["2006-07-10",7.6167,7.8081,7.6167,7.7693,35800.0],["2006-07-11",7.6861,7.8387,7.6583,7.8387,69000.0],["2006-07-12",7.7693,7.8387,7.7166,7.7332,50800.0],["2006-07-13",7.7027,7.8137,7.3531,7.4252,49200.0],["2006-07-14",7.3892,7.4585,7.3226,7.3697,25200.0],["2006-07-17",7.3004,7.4141,7.3004,7.4141,22600.0],["2006-07-18",7.4086,7.6195,7.4086,7.5917,29000.0],["2006-07-19",7.6028,8.0079,7.6028,7.8692,44000.0],["2006-07-20",7.8997,7.8997,7.5057,7.5057,23400.0],["2006-07-21",7.4447,7.4585,7.317,7.3614,50000.0],["2006-07-24",7.4419,7.8553,7.4419,7.8553,65800.0],["2006-07-25",7.8692,8.0218,7.7665,7.9441,50400.0],["2006-07-26",7.8664,7.9857,7.8137,7.933,28400.0],["2006-07-27",8.0107,8.0107,7.6361,7.6639,34400.0],["2006-07-28",7.7416,8.044,7.6805,8.019,29800.0],["2006-07-31",7.8276,7.9857,7.7804,7.983,46400.0],["2006-08-01",7.7776,7.8387,7.6222,7.625,48000.0],["2006-08-02",7.6972,7.7416,7.5889,7.6528,60200.0],["2006-08-03",7.564,8.0357,7.564,8.019,61800.0],["2006-08-04",8.0412,8.1078,7.7943,7.9996,74400.0],["2006-08-07",7.9191,7.9275,7.6611,7.797,14600.0],["2006-08-08",7.933,7.9885,7.5473,7.5473,34200.0],["2006-08-09",7.6417,7.761,7.5973,7.5973,35600.0],["2006-08-10",7.5501,7.9247,7.5473,7.8581,17200.0],["2006-08-11",7.8137,7.8137,7.6444,7.6972,9600.0],["2006-08-14",7.6639,7.958,7.5945,7.7277,58000.0],["2006-08-15",7.8636,8.0468,7.8609,8.0468,22000.0],["2006-08-16",8.0468,8.0856,7.9857,8.0468,20600.0],["2006-08-17",7.9913,8.0468,7.9746,7.9802,46200.0],["2006-08-18",8.0745,8.0745,7.847,7.8942,14600.0],["2006-08-21",7.8276,7.8942,7.8276,7.8525,8400.0],["2006-08-22",7.8165,7.908,7.7693,7.908,18800.0],["2006-08-23",7.9469,7.9524,7.6333,7.6666,24000.0],["2006-08-24",7.7638,7.7915,7.6722,7.7194,9600.0],["2006-08-25",7.6694,7.8192,7.6694,7.7665,1800.0],["2006-08-28",7.8303,7.9053,7.8248,7.9025,18600.0],["2006-08-29",7.8942,8.0468,7.7943,8.0357,48000.0],["2006-08-30",8.0468,8.0995,7.9857,8.0218,34600.0],["2006-08-31",8.0773,8.0773,7.983,7.9968,35200.0],["2006-09-01",8.0745,8.0745,7.9941,8.0274,14000.0],["2006-09-05",8.0052,8.1134,8.0052,8.0856,9200.0],["2006-09-06",8.0079,8.0079,7.9497,7.9497,24800.0],["2006-09-07",7.908,7.9774,7.8664,7.8664,21600.0],["2006-09-08",7.8109,7.9136,7.8109,7.908,6800.0],["2006-09-11",7.8942,8.0163,7.8109,7.8109,16800.0],["2006-09-12",7.8692,8.2244,7.8692,8.2077,60800.0],["2006-09-13",8.2747,8.3305,8.23,8.3277,29000.0],["2006-09-14",8.2635,8.3082,8.1714,8.297,46600.0],["2006-09-15",8.3724,8.3752,8.2217,8.23,140400.0],["2006-09-18",8.1658,8.3026,8.1658,8.2468,22000.0],["2006-09-19",8.2328,8.2579,8.0654,8.2272,29000.0],["2006-09-20",8.3193,8.3724,8.2189,8.3584,43600.0],["2006-09-21",8.3696,8.3724,8.2133,8.2412,36800.0],["2006-09-22",8.1798,8.2663,7.9593,8.0207,26400.0],["2006-09-25",7.9733,8.3612,7.9677,8.2831,34800.0],["2006-09-26",8.2691,8.3612,8.2412,8.3612,59200.0],["2006-09-27",8.364,8.4449,8.2384,8.3333,64200.0],["2006-09-28",8.3361,8.3835,8.2998,8.3305,38800.0],["2006-09-29",8.3612,8.3612,8.0933,8.0961,54800.0],["2006-10-02",8.0458,8.0933,7.8896,7.8896,30800.0],["2006-10-03",7.8979,7.99,7.8198,7.8393,35600.0],["2006-10-04",7.817,8.1379,7.817,8.1379,36400.0],["2006-10-05",8.1407,8.3863,8.1407,8.35,38400.0],["2006-10-06",8.2886,8.3724,8.2691,8.3724,29000.0],["2006-10-09",8.3389,8.3724,8.297,8.3724,12200.0],["2006-10-10",8.3696,8.4003,8.2859,8.3668,23400.0],["2006-10-11",8.2942,8.3612,8.191,8.2189,33400.0],["2006-10-12",8.2914,8.3752,8.2775,8.3724,69400.0],["2006-10-13",8.3696,8.5928,8.3528,8.5761,36200.0],["2006-10-16",8.5231,8.671,8.5231,8.671,36800.0],["2006-10-17",8.5845,8.7212,8.498,8.6905,16000.0],["2006-10-18",8.7156,8.7826,8.5342,8.6598,73600.0],["2006-10-19",8.6152,8.8831,8.6152,8.7994,39200.0],["2006-10-20",8.8691,8.8691,8.5566,8.5566,61200.0],["2006-10-23",8.484,8.5677,8.3724,8.4142,46600.0],["2006-10-24",8.3724,8.3807,8.3221,8.3556,28200.0],["2006-10-25",8.3528,8.3696,8.2412,8.3612,48000.0],["2006-10-26",8.3724,8.4393,8.2217,8.431,61600.0],["2006-10-27",8.4589,8.4589,8.3445,8.3473,33600.0],["2006-10-30",8.2942,8.5119,8.2942,8.4952,28000.0],["2006-10-31",8.5119,8.6068,8.4589,8.5677,67800.0],["2006-11-01",8.6291,8.6291,8.1407,8.1631,79400.0],["2006-11-02",8.1268,8.2747,8.1045,8.1324,35800.0],["2006-11-03",8.177,8.2579,8.11,8.2579,22600.0],["2006-11-06",8.3138,8.5928,8.0068,8.5231,27200.0],["2006-11-07",8.5119,8.6626,8.417,8.417,51200.0],["2006-11-08",8.3752,8.6487,8.3752,8.6208,32400.0],["2006-11-09",8.6487,8.6487,8.4756,8.5035,37400.0],["2006-11-10",8.5426,8.6319,8.4784,8.6319,39400.0],["2006-11-13",8.6487,8.6514,8.4952,8.5873,28200.0],["2006-11-14",8.5789,8.791,8.5426,8.7826,40600.0],["2006-11-15",8.791,8.978,8.7659,8.9668,57000.0],["2006-11-16",8.9529,9.0394,8.9305,9.0282,21600.0],["2006-11-17",9.0282,9.0282,8.9612,9.0198,22800.0],["2006-11-20",9.0003,9.1147,8.9473,9.098,24000.0],["2006-11-21",9.0143,9.1789,9.0143,9.1789,42000.0],["2006-11-22",9.1203,9.2012,9.1203,9.1761,37800.0],["2006-11-24",9.0756,9.1929,9.0756,9.1929,8000.0],["2006-11-27",9.1398,9.1705,8.6877,8.7212,97400.0],["2006-11-28",8.7324,8.8217,8.6459,8.6766,75400.0],["2006-11-29",8.7435,8.8775,8.7296,8.8775,42800.0],["2006-11-30",8.8468,8.9808,8.7659,8.9556,45400.0],["2006-12-01",8.8719,8.9138,8.5203,8.7575,72800.0],["2006-12-04",8.8133,9.0282,8.8133,9.0282,30400.0],["2006-12-05",9.0784,9.1398,8.9752,8.9752,34000.0],["2006-12-06",8.9361,8.9556,8.8747,8.8831,22600.0],["2006-12-07",8.9026,8.9891,8.8412,8.844,15000.0],["2006-12-08",8.8049,8.8691,8.7994,8.8021,14800.0],["2006-12-11",8.791,8.8942,8.791,8.8942,10400.0],["2006-12-12",8.897,8.897,8.6933,8.7491,16400.0],["2006-12-13",8.853,8.8642,8.7379,8.8586,12800.0],["2006-12-14",8.8951,9.027,8.881,8.9147,35400.0],["2006-12-15",8.926,8.9989,8.8586,8.94,83200.0],["2006-12-18",8.9793,8.9821,8.6228,8.6228,32600.0],["2006-12-19",8.5639,8.7435,8.5639,8.707,17200.0],["2006-12-20",8.7351,8.7996,8.7351,8.7491,20600.0],["2006-12-21",8.6846,8.926,8.6846,8.7407,12200.0],["2006-12-22",8.7632,8.7632,8.6284,8.6284,6200.0],["2006-12-26",8.5611,8.9288,8.5611,8.9232,23600.0],["2006-12-27",8.9793,9.2347,8.94,9.2347,34800.0],["2006-12-28",9.2067,9.2347,9.0916,9.1449,26800.0],["2006-12-29",9.1786,9.1786,8.7968,8.8137,59200.0],["2007-01-03",8.8137,9.0354,8.7323,8.7632,32800.0],["2007-01-04",8.7688,8.9653,8.7688,8.9653,53200.0],["2007-01-05",8.881,8.8979,8.5077,8.5807,45800.0],["2007-01-08",8.5976,8.5976,8.2495,8.4348,56200.0],["2007-01-09",8.4207,8.4572,8.3365,8.3674,50600.0],["2007-01-10",8.3365,8.3926,8.1625,8.2102,59200.0],["2007-01-11",8.2411,8.3477,8.2018,8.3477,30400.0],["2007-01-12",8.2607,8.3505,8.2495,8.3505,19200.0],["2007-01-16",8.3898,8.5976,8.2888,8.4376,59800.0],["2007-01-17",8.3393,8.533,8.2018,8.2355,34800.0],["2007-01-18",8.1569,8.3028,7.8621,7.8958,53000.0],["2007-01-19",7.8593,8.4853,7.8509,8.446,108400.0],["2007-01-22",8.3505,8.4207,8.2242,8.2298,71800.0],["2007-01-23",8.2186,8.4067,8.2186,8.3477,32200.0],["2007-01-24",8.3449,8.4179,8.2748,8.3197,39400.0],["2007-01-25",8.3898,8.4011,8.0642,8.1035,44800.0],["2007-01-26",8.1513,8.2607,8.0558,8.2439,24600.0],["2007-01-29",8.1148,8.4207,8.0614,8.4011,32400.0],["2007-01-30",8.387,8.5667,8.387,8.533,43800.0],["2007-01-31",8.5021,8.6481,8.4516,8.6284,52800.0],["2007-02-01",8.6397,8.7014,8.6144,8.6649,23000.0],["2007-02-02",8.7042,8.7154,8.5919,8.5947,15200.0],["2007-02-05",8.5891,8.5891,8.3898,8.4881,50000.0],["2007-02-06",8.5302,8.6593,8.46,8.4965,21400.0],["2007-02-07",8.5695,8.7716,8.4376,8.6874,50600.0],["2007-02-08",8.6397,8.7547,8.5695,8.7295,15600.0],["2007-02-09",8.707,8.707,8.4881,8.5611,22600.0],["2007-02-12",8.5919,8.6116,8.4965,8.6116,19800.0],["2007-02-13",8.6481,8.7295,8.5611,8.6649,20400.0],["2007-02-14",8.6537,8.6677,8.4263,8.4516,46200.0],["2007-02-15",8.5583,8.5583,8.3281,8.3786,60200.0],["2007-02-16",8.3786,8.387,8.2102,8.3253,53800.0],["2007-02-20",8.3197,8.4712,8.1906,8.4712,34200.0],["2007-02-21",8.4011,8.4628,8.4011,8.46,15200.0],["2007-02-22",8.4516,8.533,8.3393,8.533,64600.0],["2007-02-23",8.4572,8.4572,8.3309,8.3393,19800.0],["2007-02-26",8.4039,8.4235,8.0755,8.1372,48000.0],["2007-02-27",8.0558,8.0558,7.7864,7.7864,111600.0],["2007-02-28",7.7892,7.9127,7.6881,7.8032,46000.0],["2007-03-01",7.7471,7.8818,7.6629,7.865,34000.0],["2007-03-02",7.8032,7.8649,7.3653,7.3709,72600.0],["2007-03-05",7.2923,7.5141,7.1099,7.225,83800.0],["2007-03-06",7.3092,7.7864,7.3092,7.7078,50200.0],["2007-03-07",7.6208,7.8593,7.4551,7.486,82000.0],["2007-03-08",7.5337,7.7864,7.4664,7.4664,85200.0],["2007-03-09",7.5422,7.6488,7.5337,7.6376,42200.0],["2007-03-12",7.5646,7.8593,7.5646,7.8285,49600.0],["2007-03-13",7.6646,7.8313,7.6618,7.7042,101000.0],["2007-03-14",7.6929,7.9556,7.6929,7.9471,37800.0],["2007-03-15",7.9471,8.1082,7.8765,8.0629,34800.0],["2007-03-16",8.0601,8.1279,8.0516,8.111,199200.0],["2007-03-19",8.1731,8.2579,8.1081,8.2551,61400.0],["2007-03-20",8.2155,8.3342,8.2155,8.3342,24200.0],["2007-03-21",8.3624,8.6167,8.3483,8.6167,55400.0],["2007-03-22",8.6167,8.6167,8.4895,8.6138,50800.0],["2007-03-23",8.5828,8.6704,8.5489,8.5489,27400.0],["2007-03-26",8.5658,8.611,8.433,8.611,30000.0],["2007-03-27",8.5489,8.5602,8.3991,8.4274,22400.0],["2007-03-28",8.402,8.5093,8.272,8.3229,29000.0],["2007-03-29",8.4104,8.4698,8.2409,8.4302,32600.0],["2007-03-30",8.4698,8.5997,8.3342,8.4952,51600.0],["2007-04-02",8.5263,8.5263,8.2268,8.3652,33200.0],["2007-04-03",8.3991,8.6138,8.3794,8.5884,47400.0],["2007-04-04",8.5658,8.5658,8.3511,8.433,35800.0],["2007-04-05",8.385,8.5037,8.337,8.3568,17400.0],["2007-04-09",8.4189,8.4189,8.1081,8.142,43600.0],["2007-04-10",8.1562,8.2664,8.1505,8.2296,38800.0],["2007-04-11",8.2494,8.2607,7.9471,7.9556,70800.0],["2007-04-12",7.9245,8.1166,7.9245,8.1166,31000.0],["2007-04-13",8.1053,8.3059,8.0177,8.2748,62000.0],["2007-04-16",8.3229,8.4952,8.3229,8.4556,43800.0],["2007-04-17",8.4217,8.4782,8.3624,8.3794,20400.0],["2007-04-18",8.3257,8.4048,8.1816,8.1957,49400.0],["2007-04-19",8.0968,8.2353,8.0516,8.1618,63200.0],["2007-04-20",8.2946,8.3116,8.1279,8.1731,63600.0],["2007-04-23",8.1421,8.1675,7.9556,8.0064,68600.0],["2007-04-24",7.981,8.0404,7.8059,8.0008,39600.0],["2007-04-25",8.0658,8.1788,7.9443,8.0997,105600.0],["2007-04-26",8.0799,8.1449,7.933,8.029,38000.0],["2007-04-27",7.981,8.0036,7.8002,7.8595,50200.0],["2007-04-30",7.9019,7.9641,7.3538,7.4386,81800.0],["2007-05-01",7.4725,7.7635,7.4725,7.6703,76200.0],["2007-05-02",7.659,7.9951,7.659,7.8793,56400.0],["2007-05-03",7.8934,7.9273,7.7691,7.7917,63400.0],["2007-05-04",7.8256,7.9273,7.772,7.82,27800.0],["2007-05-07",7.7974,7.9245,7.6957,7.7635,41000.0],["2007-05-08",7.7126,7.7239,7.5007,7.6307,64200.0],["2007-05-09",7.6533,7.7635,7.5572,7.707,35400.0],["2007-05-10",7.6392,7.7352,7.4866,7.4951,81000.0],["2007-05-11",7.577,7.7889,7.5431,7.7691,36600.0],["2007-05-14",7.7494,7.7917,7.5346,7.6363,79400.0],["2007-05-15",7.594,7.8963,7.4781,7.4923,189600.0],["2007-05-16",7.5318,7.5403,7.3341,7.3538,117200.0],["2007-05-17",7.351,7.4329,7.2747,7.2747,127600.0],["2007-05-18",7.3058,7.5431,7.2945,7.529,61600.0],["2007-05-21",7.4894,7.755,7.4894,7.6703,56400.0],["2007-05-22",7.6787,7.9499,7.6759,7.9415,98800.0],["2007-05-23",7.9697,8.0206,7.8963,7.9302,49800.0],["2007-05-24",7.9076,8.0319,7.7239,7.7974,67000.0],["2007-05-25",7.8143,7.9358,7.7522,7.7946,43800.0],["2007-05-29",7.8398,8.0093,7.8398,8.0064,54800.0],["2007-05-30",7.9217,8.0488,7.868,8.029,62000.0],["2007-05-31",8.0516,8.0968,7.9217,7.9697,103600.0],["2007-06-01",8.0234,8.1138,7.9245,7.9245,31800.0],["2007-06-04",7.8793,8.0008,7.7748,7.8087,49200.0],["2007-06-05",7.7833,7.8115,7.5318,7.5572,43800.0],["2007-06-06",7.529,7.5714,7.4188,7.5516,30200.0],["2007-06-07",7.5007,7.577,7.3454,7.4725,48600.0],["2007-06-08",7.481,7.7296,7.3962,7.7155,42800.0],["2007-06-11",7.6787,7.6787,7.5092,7.5827,36200.0],["2007-06-12",7.5233,7.6138,7.3934,7.4499,72800.0],["2007-06-13",7.5324,7.8168,7.5324,7.7599,55800.0],["2007-06-14",7.8254,7.9363,7.7258,7.7543,42600.0],["2007-06-15",7.9591,8.0928,7.8453,7.9875,196400.0],["2007-06-18",7.9278,8.1041,7.8624,8.0501,76400.0],["2007-06-19",8.0074,8.198,8.0074,8.1923,80800.0],["2007-06-20",8.1923,8.289,8.0245,8.0472,52200.0],["2007-06-21",7.9904,8.1184,7.8737,8.0529,43200.0],["2007-06-22",8.0131,8.0615,7.7543,7.9448,268200.0],["2007-06-25",7.8766,8.0956,7.6945,7.8083,39600.0],["2007-06-26",7.8282,7.8652,7.6319,7.7656,58200.0],["2007-06-27",7.6746,8.1838,7.6376,8.1013,32600.0],["2007-06-28",8.1184,8.1895,7.979,8.07,44400.0],["2007-06-29",8.1724,8.1781,7.8197,7.8481,58000.0],["2007-07-02",7.9164,8.1753,7.8794,8.0928,68800.0],["2007-07-03",8.1781,8.2065,7.979,8.1212,41200.0],["2007-07-05",8.1297,8.1297,7.9221,8.0501,28800.0],["2007-07-06",8.0302,8.0814,7.9505,8.0814,6800.0],["2007-07-09",8.0017,8.0103,7.8254,7.8481,45600.0],["2007-07-10",7.8225,7.8254,7.5551,7.5637,72400.0],["2007-07-11",7.6376,7.7315,7.5494,7.6319,56800.0],["2007-07-12",7.6974,7.8993,7.6376,7.8993,23800.0],["2007-07-13",7.8652,7.9335,7.7969,7.8993,16800.0],["2007-07-16",7.8595,7.8595,7.7287,7.7486,37400.0],["2007-07-17",7.8055,7.8908,7.6319,7.6319,39200.0],["2007-07-18",7.6632,7.723,7.5694,7.6888,46000.0],["2007-07-19",7.7969,7.8368,7.5466,7.6718,21400.0],["2007-07-20",7.6547,7.6547,7.3958,7.4015,114200.0],["2007-07-23",7.447,7.5068,7.3958,7.3958,27600.0],["2007-07-24",7.3873,7.4158,6.9208,7.0061,101600.0],["2007-07-25",7.0175,7.2223,6.9265,7.0886,78000.0],["2007-07-26",7.0943,7.0943,6.7473,6.8924,75000.0],["2007-07-27",6.8554,7.0147,6.7245,6.7416,64000.0],["2007-07-30",6.6989,6.9834,6.6022,6.8355,93600.0],["2007-07-31",6.918,6.9862,6.5624,6.5681,51600.0],["2007-08-01",6.5766,6.9549,6.5595,6.8867,90400.0],["2007-08-02",6.8269,7.0261,6.7843,6.9521,63200.0],["2007-08-03",6.9009,6.9379,6.3718,6.3974,59800.0],["2007-08-06",6.4145,6.8981,6.3519,6.8497,99600.0],["2007-08-07",6.7843,7.0972,6.6904,6.8468,75800.0],["2007-08-08",6.9236,7.2764,6.8753,7.2451,119600.0],["2007-08-09",7.1199,7.5381,7.1199,7.319,94800.0],["2007-08-10",7.1427,7.7059,6.9521,7.4897,114000.0],["2007-08-13",7.5722,7.6803,7.1171,7.1341,69800.0],["2007-08-14",7.1654,7.2166,6.9151,7.1427,96400.0],["2007-08-15",7.1455,7.3958,6.8924,6.8924,72000.0],["2007-08-16",6.9037,7.6974,6.9037,7.6974,213200.0],["2007-08-17",7.9619,8.2065,7.7457,7.9392,186400.0],["2007-08-20",7.9278,7.996,7.5637,7.6803,36600.0],["2007-08-21",7.6263,8.1326,7.5608,8.0643,65400.0],["2007-08-22",8.1582,8.2492,7.8254,7.9249,38600.0],["2007-08-23",7.979,7.979,7.7201,7.7656,29800.0],["2007-08-24",7.7543,7.9619,7.7543,7.9619,23600.0],["2007-08-27",7.9534,7.9534,7.7258,7.8225,19800.0],["2007-08-28",7.7543,7.7912,7.3446,7.3446,62000.0],["2007-08-29",7.4015,7.8339,7.3418,7.8026,58800.0],["2007-08-30",7.6974,7.8936,7.6632,7.7827,33000.0],["2007-08-31",7.8936,7.8936,7.5637,7.7315,61200.0],["2007-09-04",7.7144,7.8936,7.5637,7.8766,20400.0],["2007-09-05",7.8111,7.8111,7.5381,7.5523,23800.0],["2007-09-06",7.5608,7.6803,7.5239,7.6746,28000.0],["2007-09-07",7.5352,7.5665,7.1996,7.2337,59800.0],["2007-09-10",7.319,7.3646,7.0261,7.2934,38400.0],["2007-09-11",7.3162,7.595,7.3133,7.5836,26000.0],["2007-09-12",7.5238,7.6319,7.3276,7.3475,21200.0],["2007-09-13",7.4191,7.6397,7.3246,7.4449,29400.0],["2007-09-14",7.4334,7.4878,7.2701,7.485,30600.0],["2007-09-17",7.4793,7.4793,7.3131,7.3418,17400.0],["2007-09-18",7.3905,8.0207,7.2501,8.0149,88400.0],["2007-09-19",8.0121,8.2813,8.0121,8.2068,122400.0],["2007-09-20",8.1954,8.2785,7.9404,8.0779,59800.0],["2007-09-21",8.1553,8.1696,7.8746,7.8889,148800.0],["2007-09-24",7.8889,7.9949,7.6569,7.78,30800.0],["2007-09-25",7.7084,7.7485,7.5996,7.7256,20200.0],["2007-09-26",7.7915,7.7915,7.6196,7.7313,38600.0],["2007-09-27",7.7829,7.8889,7.6397,7.8889,12800.0],["2007-09-28",7.8975,7.949,7.4936,7.5451,57000.0],["2007-10-01",7.528,8.0923,7.4707,8.0693,67600.0],["2007-10-02",8.1152,8.2326,8.0006,8.2126,28400.0],["2007-10-03",8.1524,8.2355,7.8717,7.8746,83800.0],["2007-10-04",7.9204,7.9433,7.7141,7.7858,39600.0],["2007-10-05",7.886,8.2842,7.7342,8.2641,60400.0],["2007-10-08",8.1868,8.2613,8.035,8.118,32000.0],["2007-10-09",8.1381,8.2899,8.0493,8.2899,8600.0],["2007-10-10",8.2412,8.2412,8.0522,8.0779,29800.0],["2007-10-11",8.1352,8.2298,7.843,7.9147,28000.0],["2007-10-12",7.9175,8.2212,7.9175,8.1581,18000.0],["2007-10-15",8.1467,8.1467,7.717,7.7886,50400.0],["2007-10-16",7.7915,7.9519,7.7915,7.9519,28800.0],["2007-10-17",8.0206,8.0206,7.6225,7.9003,39800.0],["2007-10-18",7.9089,7.9233,7.5881,7.8746,37800.0],["2007-10-19",7.8746,7.8746,7.2243,7.2558,77800.0],["2007-10-22",7.1613,7.6769,7.1613,7.6082,60800.0],["2007-10-23",7.6855,7.6884,7.3475,7.6683,40200.0],["2007-10-24",7.5795,7.7199,7.2472,7.4277,57000.0],["2007-10-25",7.5079,7.5996,7.3647,7.3933,39600.0],["2007-10-26",7.5079,7.6311,7.5079,7.5738,36400.0],["2007-10-29",7.6053,7.7342,7.548,7.6912,59800.0],["2007-10-30",7.6397,7.6397,7.4793,7.5308,47200.0],["2007-10-31",7.5938,7.9261,7.4936,7.7457,48000.0],["2007-11-01",7.6339,7.6339,7.0438,7.0754,123000.0],["2007-11-02",7.1899,7.4248,6.8949,7.0066,107800.0],["2007-11-05",7.0209,7.1183,6.8748,7.0181,77400.0],["2007-11-06",7.0696,7.1756,6.8863,7.1498,55000.0],["2007-11-07",6.9952,7.0438,6.8204,6.8233,63000.0],["2007-11-08",6.8978,7.2329,6.8319,7.1642,49600.0],["2007-11-09",7.1613,7.4477,6.9608,7.2615,43400.0],["2007-11-12",7.2816,7.6826,7.23,7.5108,50400.0],["2007-11-13",7.5967,7.8602,7.3905,7.8287,69600.0],["2007-11-14",7.8889,7.9175,7.6082,7.7342,49200.0],["2007-11-15",7.6826,7.7915,7.3475,7.4334,39600.0],["2007-11-16",7.4506,7.5423,7.2501,7.5079,69000.0],["2007-11-19",7.3561,7.4277,7.0782,7.1584,75200.0],["2007-11-20",7.147,7.4019,7.0181,7.4019,52200.0],["2007-11-21",7.3446,7.5423,7.3446,7.5394,44600.0],["2007-11-23",7.6282,7.6626,7.4907,7.6368,23800.0],["2007-11-26",7.6397,7.6397,7.1613,7.1813,74000.0],["2007-11-27",7.2186,7.4592,7.1527,7.4191,33400.0],["2007-11-28",7.5251,7.7886,7.4535,7.7772,131600.0],["2007-11-29",7.7743,7.8774,7.5852,7.5852,53800.0],["2007-11-30",7.7514,7.8688,7.3847,7.4735,132000.0],["2007-12-03",7.5136,7.5967,7.5136,7.548,61800.0],["2007-12-04",7.4563,7.4793,7.3045,7.3045,58000.0],["2007-12-05",7.4821,7.5022,7.3045,7.4134,27400.0],["2007-12-06",7.3962,7.7657,7.3962,7.7657,54200.0],["2007-12-07",7.8029,7.8029,7.5681,7.7113,30800.0],["2007-12-10",7.7342,7.78,7.6339,7.6855,31000.0],["2007-12-11",7.7084,7.7342,7.3103,7.3389,63800.0],["2007-12-12",7.6225,7.6569,7.3102,7.4592,51400.0],["2007-12-13",7.4361,7.6295,7.312,7.5775,53200.0],["2007-12-14",7.4332,7.7189,7.3149,7.3351,41800.0],["2007-12-17",7.2716,7.4361,7.1908,7.1908,49200.0],["2007-12-18",7.3063,7.6468,7.1735,7.6006,76000.0],["2007-12-19",7.5775,7.6698,7.4505,7.6266,76600.0],["2007-12-20",7.6756,7.7824,7.5111,7.7824,68000.0],["2007-12-21",7.892,8.2268,7.8488,8.2268,262400.0],["2007-12-24",8.195,8.3422,8.0479,8.3422,38800.0],["2007-12-26",8.2268,8.5067,8.0652,8.4518,114400.0],["2007-12-27",8.4865,8.4865,7.8286,7.8286,80800.0],["2007-12-28",7.9642,8.0594,7.7102,7.7362,30200.0],["2007-12-31",7.7131,7.8401,7.4477,7.6468,66400.0],["2008-01-02",7.5717,7.6179,7.3207,7.364,74600.0],["2008-01-03",7.4765,7.5025,7.2139,7.2139,72600.0],["2008-01-04",7.2139,7.3495,7.0783,7.087,56200.0],["2008-01-07",7.136,7.6323,7.1043,7.3698,95000.0],["2008-01-08",7.4044,7.641,7.1043,7.1302,59000.0],["2008-01-09",7.1274,7.4592,7.1043,7.4505,66600.0],["2008-01-10",7.3755,7.7189,7.2688,7.6266,53000.0],["2008-01-11",7.5515,7.6468,7.2543,7.2543,79200.0],["2008-01-14",7.3467,7.4938,7.2572,7.413,40600.0],["2008-01-15",7.2947,7.3438,7.1187,7.2428,71800.0],["2008-01-16",7.3092,7.5025,7.1216,7.2861,76600.0],["2008-01-17",7.2745,7.3265,7.0725,7.1072,80600.0],["2008-01-18",7.0697,7.2861,6.9254,7.0783,116400.0],["2008-01-22",6.9975,7.6439,6.9975,7.5746,119600.0],["2008-01-23",7.3842,8.3682,7.2745,8.3537,211200.0],["2008-01-24",8.2412,8.3393,7.8978,8.0998,91200.0],["2008-01-25",8.2239,8.2239,7.8459,7.8574,31200.0],["2008-01-28",7.8574,8.1517,7.716,8.019,38200.0],["2008-01-29",8.0507,8.0507,7.7362,7.9296,37800.0],["2008-01-30",7.8055,8.1373,7.5804,7.8372,55000.0],["2008-01-31",7.6929,8.2239,7.5833,8.1806,75400.0],["2008-02-01",8.1979,8.3682,8.0652,8.2672,50600.0],["2008-02-04",8.2268,8.2268,7.9469,7.9498,56600.0],["2008-02-05",7.8488,7.9555,7.7218,7.8228,54200.0],["2008-02-06",7.8718,8.0507,7.641,7.6756,32800.0],["2008-02-07",7.6468,8.1489,7.6439,7.9873,75600.0],["2008-02-08",7.9757,7.9757,7.6641,7.843,36200.0],["2008-02-11",7.8314,7.9324,7.5746,7.8026,45000.0],["2008-02-12",7.8286,7.9959,7.6006,7.9382,32400.0],["2008-02-13",8.0017,8.2239,7.8949,8.1864,80400.0],["2008-02-14",8.1921,8.1921,7.7362,7.7593,54800.0],["2008-02-15",7.768,7.8314,7.5775,7.6497,68200.0],["2008-02-19",7.768,7.9065,7.615,7.6583,40400.0],["2008-02-20",7.6208,7.9267,7.5891,7.9122,27000.0],["2008-02-21",7.9209,8.0796,7.6496,7.6554,72800.0],["2008-02-22",7.6785,7.9094,7.5083,7.7478,61800.0],["2008-02-25",7.7651,7.9584,7.6295,7.9353,35000.0],["2008-02-26",7.8661,8.0709,7.69,7.9007,53800.0],["2008-02-27",7.8084,7.8834,7.6525,7.7218,25000.0],["2008-02-28",7.6439,7.8401,7.5169,7.5342,40800.0],["2008-02-29",7.5342,7.768,7.3582,7.3726,79000.0],["2008-03-03",7.3813,7.4736,7.2139,7.3063,66000.0],["2008-03-04",7.2197,7.3842,7.2197,7.3178,85000.0],["2008-03-05",7.3669,7.3698,7.2428,7.2774,63200.0],["2008-03-06",7.2284,7.3034,7.0437,7.0437,64600.0],["2008-03-07",6.9687,7.3322,6.9687,7.1187,36600.0],["2008-03-10",7.1591,7.2774,7.0091,7.1707,28200.0],["2008-03-11",7.3871,7.843,7.3784,7.843,72200.0],["2008-03-12",7.8228,8.0681,7.7189,7.8805,116600.0],["2008-03-13",7.8282,8.2059,7.8224,8.0694,74400.0],["2008-03-14",8.1362,8.1362,7.6597,7.7614,40000.0],["2008-03-17",7.4446,8.1798,7.4446,7.7991,68800.0],["2008-03-18",7.9996,8.421,7.8282,8.4181,82400.0],["2008-03-19",8.3541,8.4471,7.9241,7.9764,154800.0],["2008-03-20",8.1478,8.4268,7.866,8.4268,366200.0],["2008-03-24",8.4268,8.6447,8.3077,8.6215,96200.0],["2008-03-25",8.5721,8.6302,8.389,8.6302,111400.0],["2008-03-26",8.5721,8.5721,8.4297,8.5256,182000.0],["2008-03-27",8.5169,8.5692,8.3541,8.3658,157800.0],["2008-03-28",8.1972,8.6186,8.1972,8.4675,111600.0],["2008-03-31",8.5488,8.6883,8.4733,8.6389,127800.0],["2008-04-01",8.6825,8.7174,8.5953,8.7174,174400.0],["2008-04-02",8.7174,8.8743,8.604,8.8743,189600.0],["2008-04-03",8.7174,8.8627,8.6563,8.7551,226000.0],["2008-04-04",8.7174,8.729,8.4529,8.4965,195800.0],["2008-04-07",8.5401,8.6651,8.3774,8.3948,166600.0],["2008-04-08",8.3338,8.6767,8.3338,8.6244,109800.0],["2008-04-09",8.6883,8.7116,8.296,8.4268,107400.0],["2008-04-10",8.4471,8.758,8.4413,8.7057,148600.0],["2008-04-11",8.6098,8.7435,8.4297,8.4529,65200.0],["2008-04-14",8.4326,8.6622,8.421,8.4471,64600.0],["2008-04-15",8.5198,8.7377,8.5052,8.636,56400.0],["2008-04-16",8.822,9.0079,8.6883,9.0079,124200.0],["2008-04-17",8.9353,8.9614,8.7464,8.8772,74000.0],["2008-04-18",8.944,8.9789,8.7319,8.8307,156400.0],["2008-04-21",8.7639,8.7639,8.3658,8.5779,112000.0],["2008-04-22",8.5285,8.7086,8.4733,8.6011,87800.0],["2008-04-23",8.6418,8.6825,8.5227,8.6302,124800.0],["2008-04-24",8.6447,8.944,8.5924,8.8714,216000.0],["2008-04-25",8.9266,8.9266,8.6215,8.851,74400.0],["2008-04-28",8.822,9.005,8.8133,8.9673,65600.0],["2008-04-29",8.9731,9.191,8.7842,9.005,90400.0],["2008-04-30",9.0457,9.4642,9.0399,9.3014,160400.0],["2008-05-01",9.3131,9.4467,9.252,9.3131,132000.0],["2008-05-02",9.4264,9.4264,8.9847,9.0167,92400.0],["2008-05-05",9.2433,9.2433,9.0312,9.1416,158200.0],["2008-05-06",9.069,9.3363,9.0225,9.3218,54800.0],["2008-05-07",9.2985,9.2985,8.851,8.9382,82200.0],["2008-05-08",8.9179,8.976,8.729,8.9324,59200.0],["2008-05-09",8.8133,8.8568,8.668,8.851,43800.0],["2008-05-12",8.8801,9.1852,8.8336,9.0254,96800.0],["2008-05-13",9.0544,9.1881,8.9731,9.1242,30000.0],["2008-05-14",9.1445,9.1649,8.9731,9.1242,58400.0],["2008-05-15",9.1126,9.13,8.8975,9.0835,59800.0],["2008-05-16",9.1445,9.2985,8.5023,8.6563,156000.0],["2008-05-19",8.6534,8.915,8.5953,8.7377,138600.0],["2008-05-20",8.6825,8.8133,8.6273,8.7203,54200.0],["2008-05-21",8.7435,8.9324,8.6622,8.6941,53800.0],["2008-05-22",8.7086,9.0661,8.6622,8.944,133000.0],["2008-05-23",8.8946,9.0167,8.8016,8.8627,91200.0],["2008-05-27",8.8888,9.2695,8.7726,9.1445,147200.0],["2008-05-28",9.2201,9.2201,8.6767,8.8074,143200.0],["2008-05-29",8.761,9.0573,8.636,8.9644,170200.0],["2008-05-30",8.9876,8.9876,8.7232,8.8423,126600.0],["2008-06-02",8.7958,8.976,8.5575,8.7057,97600.0],["2008-06-03",8.758,8.8539,8.6476,8.6999,74000.0],["2008-06-04",8.6825,9.0079,8.6302,8.8394,84400.0],["2008-06-05",8.8452,9.037,8.8278,8.9876,79600.0],["2008-06-06",8.8975,8.9847,8.8103,8.9237,121200.0],["2008-06-09",8.976,9.0399,8.8278,8.8423,152800.0],["2008-06-10",8.758,9.005,8.758,8.9527,102400.0],["2008-06-11",8.9121,9.0079,8.8685,8.9324,132000.0],["2008-06-12",9.061,9.3183,9.061,9.1517,87800.0],["2008-06-13",9.2306,9.3359,9.1809,9.3037,64200.0],["2008-06-16",9.2862,9.6458,9.2277,9.6341,72400.0],["2008-06-17",9.6458,9.6458,9.3651,9.3739,51000.0],["2008-06-18",9.3096,9.4587,9.1458,9.2452,55400.0],["2008-06-19",9.2394,9.3096,8.9792,9.2774,158600.0],["2008-06-20",9.2219,9.3183,8.9821,9.1955,173400.0],["2008-06-23",9.2686,9.2891,8.8008,8.8037,45400.0],["2008-06-24",8.7073,8.8651,8.5581,8.8008,92800.0],["2008-06-25",8.8096,8.9236,8.5464,8.8096,105200.0],["2008-06-26",8.719,8.7248,8.4236,8.4646,68400.0],["2008-06-27",8.4295,8.4675,8.1342,8.3155,256600.0],["2008-06-30",8.3505,8.4207,8.14,8.178,90200.0],["2008-07-01",8.1459,8.2891,7.9237,8.2482,90400.0],["2008-07-02",8.2745,8.3769,8.1488,8.2277,114000.0],["2008-07-03",8.2307,8.5464,7.9354,8.2716,48400.0],["2008-07-07",8.3359,8.3476,7.9149,8.219,83000.0],["2008-07-08",8.216,8.7687,8.0582,8.7687,112800.0],["2008-07-09",8.754,8.7657,8.0406,8.0991,81600.0],["2008-07-10",8.0757,8.3447,8.0289,8.295,125000.0],["2008-07-11",8.1897,8.3769,8.0611,8.3476,71400.0],["2008-07-14",8.45,8.4646,8.0611,8.1868,99200.0],["2008-07-15",8.0815,8.4353,8.0231,8.1517,102400.0],["2008-07-16",8.1196,8.6985,8.0903,8.6225,115800.0],["2008-07-17",8.7657,9.1838,8.5231,9.0143,196400.0],["2008-07-18",9.0055,9.0055,8.4997,8.6868,76400.0],["2008-07-21",8.6897,8.6897,8.1488,8.4207,116400.0],["2008-07-22",8.3593,8.7336,8.1634,8.719,98200.0],["2008-07-23",8.4558,8.6897,8.2043,8.5377,57800.0],["2008-07-24",8.5932,8.5932,8.0611,8.0786,88000.0],["2008-07-25",8.2307,8.4938,8.2307,8.4792,63800.0],["2008-07-28",8.4178,8.4178,8.0172,8.0991,43800.0],["2008-07-29",8.2219,8.9149,8.2219,8.7716,69800.0],["2008-07-30",8.8447,8.8447,8.3798,8.7248,81200.0],["2008-07-31",8.5347,8.8096,8.4938,8.6985,75400.0],["2008-08-01",8.5815,8.8359,8.3915,8.7336,32600.0],["2008-08-04",8.7102,8.8447,8.333,8.7423,92400.0],["2008-08-05",8.8447,8.8447,8.4558,8.7804,99200.0],["2008-08-06",8.7131,8.7131,8.3535,8.4938,73200.0],["2008-08-07",8.3418,8.45,7.8973,7.9032,104200.0],["2008-08-08",7.9675,8.4032,7.909,8.4032,112400.0],["2008-08-11",8.3886,9.0464,8.2248,8.9265,98800.0],["2008-08-12",8.8505,9.1371,8.5201,9.1195,124800.0],["2008-08-13",9.0523,9.2628,8.8915,9.2014,152000.0],["2008-08-14",9.1254,9.3213,8.9821,9.2423,46800.0],["2008-08-15",9.3388,9.3564,8.9821,9.2833,104000.0],["2008-08-18",9.254,9.3213,8.6897,8.909,60200.0],["2008-08-19",8.8067,9.1049,8.7277,8.9704,29000.0],["2008-08-20",8.9909,9.064,8.6663,8.7043,43600.0],["2008-08-21",8.526,8.526,8.14,8.45,90400.0],["2008-08-22",8.5815,8.5815,8.0143,8.1488,143000.0],["2008-08-25",8.0786,8.0962,7.6605,7.7395,162200.0],["2008-08-26",7.719,7.9266,7.6634,7.8973,61000.0],["2008-08-27",7.9061,8.295,7.9061,8.1313,65200.0],["2008-08-28",8.2073,8.488,8.1371,8.3739,65600.0],["2008-08-29",8.2833,8.45,8.2453,8.3096,46800.0],["2008-09-02",8.5552,9.0435,8.5552,8.9996,175400.0],["2008-09-03",8.9704,9.2072,8.8535,9.1371,480800.0],["2008-09-04",9.0435,9.1663,8.8418,8.8681,114000.0],["2008-09-05",8.7482,9.0493,8.7248,8.9763,35800.0],["2008-09-08",9.2072,9.2102,8.9412,9.0932,122600.0],["2008-09-09",9.1634,9.1751,8.6459,8.6575,114600.0],["2008-09-10",8.8651,9.061,8.5552,8.8301,79400.0],["2008-09-11",8.6388,9.0301,8.3946,8.933,132200.0],["2008-09-12",8.7447,9.0154,8.6388,8.8153,85000.0],["2008-09-15",8.3887,9.0566,8.3887,8.4858,49200.0],["2008-09-16",8.168,9.0449,8.168,8.9742,141000.0],["2008-09-17",8.6918,8.9742,8.2386,8.4122,60600.0],["2008-09-18",8.6594,10.7367,8.63,10.3395,332600.0],["2008-09-19",10.5925,10.5925,9.2037,10.5925,4600.0],["2008-09-22",10.3218,10.4984,9.5627,10.3689,50200.0],["2008-09-23",10.2954,10.3218,9.9217,9.9217,63800.0],["2008-09-24",10.1512,10.1512,9.4274,9.5362,54000.0],["2008-09-25",9.5509,9.6098,9.0772,9.548,54600.0],["2008-09-26",9.3803,9.8246,9.3803,9.7128,56400.0],["2008-09-29",9.3038,10.3719,9.2449,9.2449,62000.0],["2008-09-30",9.0919,10.4748,9.0919,10.4748,61200.0],["2008-10-01",10.2394,10.2718,8.9477,9.8717,26600.0],["2008-10-02",9.8158,10.2954,9.1625,9.5598,14400.0],["2008-10-03",9.7981,10.2718,9.2891,9.2891,19200.0],["2008-10-06",8.9801,10.2983,8.9801,9.7628,47800.0],["2008-10-07",9.7393,10.2983,9.1243,9.2508,30600.0],["2008-10-08",9.1214,10.2954,8.5417,8.833,94000.0],["2008-10-09",8.8595,8.8918,7.5825,7.5825,130000.0],["2008-10-10",7.5707,8.8977,7.4118,8.4005,132800.0],["2008-10-13",8.8654,9.1596,8.4858,8.8271,131000.0],["2008-10-14",9.4244,9.4244,8.1533,8.5476,101600.0],["2008-10-15",8.4211,8.8095,7.6796,7.6796,43400.0],["2008-10-16",7.7178,9.1214,7.7178,9.036,105000.0],["2008-10-17",8.7771,9.1449,8.1062,8.6094,88400.0],["2008-10-20",8.7359,9.1066,8.1974,8.5446,55000.0],["2008-10-21",8.3387,8.4799,8.0238,8.1092,48200.0],["2008-10-22",7.8885,8.2269,7.8885,8.0386,75000.0],["2008-10-23",8.0856,8.3446,7.8002,8.0238,52200.0],["2008-10-24",7.7443,8.2386,7.7443,7.9267,44400.0],["2008-10-27",8.0003,8.3122,8.0003,8.0033,76600.0],["2008-10-28",8.2857,8.9007,7.7973,8.783,77800.0],["2008-10-29",8.7889,9.189,8.477,8.9389,40000.0],["2008-10-30",9.2449,9.3244,8.4917,9.0478,64800.0],["2008-10-31",8.9713,9.3097,8.5476,9.1272,101800.0],["2008-11-03",9.0507,9.3273,8.9625,9.0919,47800.0],["2008-11-04",9.2479,9.3567,8.9183,9.2773,439600.0],["2008-11-05",9.0743,9.1155,8.424,8.627,102400.0],["2008-11-06",8.5182,8.7094,8.2828,8.4711,30600.0],["2008-11-07",8.5564,8.8124,8.2857,8.7771,44600.0],["2008-11-10",8.9801,9.0507,8.5476,8.78,24600.0],["2008-11-11",8.6388,9.1066,8.6182,8.7006,53000.0],["2008-11-12",8.5035,8.6035,8.0709,8.0915,50600.0],["2008-11-13",8.1621,9.0772,7.6766,8.9772,75200.0],["2008-11-14",8.7859,8.9742,8.0915,8.1298,58800.0],["2008-11-17",8.0474,8.5917,7.8738,8.3858,34800.0],["2008-11-18",8.2504,8.6829,8.018,8.3063,44600.0],["2008-11-19",8.1827,8.527,7.7178,7.7473,49000.0],["2008-11-20",7.7178,8.0356,7.4089,7.5354,74800.0],["2008-11-21",7.8473,7.8473,6.5939,7.0617,238200.0],["2008-11-24",7.0617,7.9267,7.0293,7.8708,166800.0],["2008-11-25",8.0533,8.1357,7.6472,8.1151,76800.0],["2008-11-26",7.9621,8.4593,7.7002,8.424,92200.0],["2008-11-28",8.321,8.6447,8.2504,8.6447,30200.0],["2008-12-01",8.2533,8.4005,6.9116,6.9675,106200.0],["2008-12-02",7.1647,7.6178,7.1647,7.3677,165400.0],["2008-12-03",7.2265,7.9827,7.2265,7.8179,58200.0],["2008-12-04",7.6266,8.0886,7.506,7.5913,65800.0],["2008-12-05",7.4707,8.4152,7.353,8.3858,90800.0],["2008-12-08",8.4681,8.5505,8.0533,8.4152,92200.0],["2008-12-09",8.2681,8.5035,7.8238,8.1092,62200.0],["2008-12-10",8.221,8.6064,7.915,8.2798,67200.0],["2008-12-11",7.915,8.3534,7.6678,7.6678,67600.0],["2008-12-12",7.709,8.4005,7.5442,8.3475,86400.0],["2008-12-15",8.3475,8.3828,7.6943,8.0209,75200.0],["2008-12-16",8.2122,8.6771,7.759,8.6211,131200.0],["2008-12-17",8.2739,8.68,8.168,8.6182,56600.0],["2008-12-18",8.5947,8.783,8.2681,8.5476,30800.0],["2008-12-19",8.8467,8.8556,8.2958,8.515,182600.0],["2008-12-22",8.5417,8.7283,7.8753,8.3847,73600.0],["2008-12-23",8.4647,8.5417,8.0026,8.2366,32200.0],["2008-12-24",8.0767,8.3373,8.0767,8.1922,3800.0],["2008-12-26",8.2721,8.4528,8.0293,8.4499,24800.0],["2008-12-29",8.4439,8.512,8.3314,8.4084,22400.0],["2008-12-30",8.518,8.5594,8.3166,8.5002,36000.0],["2008-12-31",8.512,8.823,8.3403,8.7283,81000.0],["2009-01-02",8.749,8.749,8.3314,8.5772,49000.0],["2009-01-05",8.672,8.6809,8.2958,8.4173,52000.0],["2009-01-06",8.5269,8.6364,8.3136,8.5002,38000.0],["2009-01-07",8.3551,8.4854,8.0856,8.0915,36400.0],["2009-01-08",8.0856,8.3521,7.9997,8.2218,47000.0],["2009-01-09",8.2366,8.2366,7.585,7.6916,63600.0],["2009-01-12",7.6531,7.9701,7.6265,7.6561,45200.0],["2009-01-13",7.6531,7.9878,7.5643,7.9789,47200.0],["2009-01-14",7.7686,8.0293,7.585,7.7005,66400.0],["2009-01-15",7.4843,7.8397,7.4843,7.7923,92000.0],["2009-01-16",7.7213,7.9108,7.6265,7.822,55800.0],["2009-01-20",7.6709,7.9493,6.9186,6.9334,92800.0],["2009-01-21",7.0282,7.5909,6.8002,7.123,255400.0],["2009-01-22",6.9334,7.2178,6.7024,6.9068,79000.0],["2009-01-23",6.7113,7.1496,6.7113,7.0104,25600.0],["2009-01-26",7.0104,7.3422,7.0104,7.1408,39800.0],["2009-01-27",7.1881,7.5317,7.1881,7.4695,94800.0],["2009-01-28",7.5939,7.9197,7.5524,7.7509,59400.0],["2009-01-29",7.6798,7.7242,7.2652,7.3274,45400.0],["2009-01-30",7.4517,7.6028,7.197,7.2977,43200.0],["2009-02-02",7.1763,7.739,7.1437,7.6857,71400.0],["2009-02-03",7.739,7.739,7.4044,7.5673,31400.0],["2009-02-04",7.5465,7.6976,7.4369,7.4606,32000.0],["2009-02-05",7.5998,7.8308,7.431,7.6354,47400.0],["2009-02-06",7.6028,7.9493,7.6028,7.896,82800.0],["2009-02-09",7.8338,7.9967,7.4636,7.8042,50200.0],["2009-02-10",7.5821,7.8101,7.3599,7.4784,73400.0],["2009-02-11",7.5021,7.6531,7.4103,7.5939,43400.0],["2009-02-12",7.4932,7.7835,7.3955,7.6916,69200.0],["2009-02-13",7.5376,7.8012,7.5376,7.6176,56600.0],["2009-02-17",7.4606,7.6058,7.434,7.4666,76000.0],["2009-02-18",7.5199,7.5199,7.428,7.4784,49800.0],["2009-02-19",7.5643,7.6206,7.3007,7.3303,42200.0],["2009-02-20",7.2918,7.9967,7.2118,7.4873,99200.0],["2009-02-23",7.5406,7.662,7.2296,7.2355,66200.0],["2009-02-24",7.3718,8.0441,7.1852,7.9967,121800.0],["2009-02-25",7.9582,8.0559,7.4843,7.819,62400.0],["2009-02-26",7.8782,8.1093,7.6768,7.7805,90800.0],["2009-02-27",7.6117,7.9315,7.5465,7.5821,59000.0],["2009-03-02",7.4725,7.4932,7.2681,7.2829,229400.0],["2009-03-03",7.4162,7.4162,6.8061,7.0875,301000.0],["2009-03-04",7.2207,7.4636,6.9157,7.1585,106800.0],["2009-03-05",6.9749,7.12,6.3855,6.4181,178000.0],["2009-03-06",6.4684,6.7202,6.2611,6.4181,110400.0],["2009-03-09",6.3559,6.5395,6.0123,6.0153,104000.0],["2009-03-10",6.2137,6.6254,6.1397,6.5158,217600.0],["2009-03-11",6.5455,6.7172,6.3056,6.3559,81800.0],["2009-03-12",6.3559,7.0402,6.3051,6.9894,104200.0],["2009-03-13",6.9386,7.0671,6.6637,6.9237,42600.0],["2009-03-16",7.0253,7.1538,6.589,6.6607,88400.0],["2009-03-17",6.6517,7.1059,6.6517,7.1059,85800.0],["2009-03-18",7.0223,7.4705,6.8669,7.4675,143400.0],["2009-03-19",7.4645,7.7096,7.0163,7.2703,85800.0],["2009-03-20",7.3569,7.4376,6.8579,6.8878,135800.0],["2009-03-23",7.1388,7.8141,7.0432,7.8141,101800.0],["2009-03-24",7.6588,7.6677,7.0013,7.0013,47400.0],["2009-03-25",7.103,7.5811,6.9745,7.5422,77800.0],["2009-03-26",7.6199,7.9068,7.5721,7.8888,123200.0],["2009-03-27",7.7305,7.8739,7.4018,7.4496,61600.0],["2009-03-30",7.2643,7.4585,7.1896,7.3958,57800.0],["2009-03-31",7.5303,7.9187,7.3958,7.5273,114200.0],["2009-04-01",7.3988,7.8948,7.3211,7.7992,66200.0],["2009-04-02",8.0233,8.2146,7.8978,8.1399,97600.0],["2009-04-03",8.1399,8.2146,7.7872,8.2086,39400.0],["2009-04-06",8.0532,8.1369,7.7633,7.8679,51800.0],["2009-04-07",7.7275,8.0502,7.605,7.6737,45200.0],["2009-04-08",7.7663,7.9367,7.5781,7.9337,35000.0],["2009-04-09",8.1219,8.4387,8.0173,8.2893,149000.0],["2009-04-13",8.0562,8.2803,7.7693,8.2564,146200.0],["2009-04-14",8.0622,8.0622,7.8082,7.9396,92800.0],["2009-04-15",7.8978,8.2534,7.8978,8.2176,39200.0],["2009-04-16",8.2713,8.5791,7.8709,8.4715,43000.0],["2009-04-17",8.5194,8.5194,8.11,8.2893,89000.0],["2009-04-20",8.0592,8.0592,7.847,7.8888,84400.0],["2009-04-21",7.8261,8.3042,7.7544,8.2683,79000.0],["2009-04-22",8.0861,8.3132,7.8918,7.9396,55600.0],["2009-04-23",7.9396,7.9396,7.59,7.7036,64400.0],["2009-04-24",7.8052,8.1279,7.7365,7.9964,66200.0],["2009-04-27",7.8261,8.0502,7.6199,7.6588,51800.0],["2009-04-28",7.6199,7.9785,7.6199,7.8112,22200.0],["2009-04-29",7.8679,8.1279,7.7514,8.1279,62400.0],["2009-04-30",8.1847,8.1877,7.7185,7.7484,81000.0],["2009-05-01",7.7484,7.847,7.4107,7.5064,52600.0],["2009-05-04",7.5721,7.9367,7.5482,7.9187,62200.0],["2009-05-05",7.9008,7.9008,7.3928,7.5153,96000.0],["2009-05-06",7.6528,7.7663,7.4884,7.6199,49800.0],["2009-05-07",7.7693,7.8082,7.6588,7.7843,103400.0],["2009-05-08",7.8948,8.113,7.7753,8.0532,76600.0],["2009-05-11",7.8649,8.113,7.6886,7.8261,39600.0],["2009-05-12",7.9098,7.9098,7.5661,7.6647,50000.0],["2009-05-13",7.5004,7.6737,7.3958,7.4526,59400.0],["2009-05-14",7.5153,7.6588,7.4854,7.5631,50600.0],["2009-05-15",7.59,7.6946,7.3091,7.4376,52800.0],["2009-05-18",7.5721,7.7693,7.3091,7.7574,46400.0],["2009-05-19",7.7962,7.7962,7.4197,7.5153,21400.0],["2009-05-20",7.602,7.7424,7.2553,7.2942,47400.0],["2009-05-21",7.2912,7.3988,7.1717,7.2643,60000.0],["2009-05-22",7.3061,7.4317,7.1717,7.1747,25800.0],["2009-05-26",7.1836,7.6946,7.1836,7.6378,69400.0],["2009-05-27",7.5542,7.5542,7.1986,7.2314,40800.0],["2009-05-28",7.3779,7.4914,7.1418,7.3032,39800.0],["2009-05-29",7.8141,8.367,7.7454,8.1667,404000.0],["2009-06-01",8.3281,8.3281,8.1219,8.3251,182200.0],["2009-06-02",8.2564,8.7196,8.1339,8.6628,149600.0],["2009-06-03",8.5851,8.8092,8.4954,8.7973,131800.0],["2009-06-04",8.7823,8.9706,8.5612,8.9467,3150400.0],["2009-06-05",8.7734,8.9646,8.612,8.7315,244600.0],["2009-06-08",8.6508,8.7644,8.4596,8.5971,113200.0],["2009-06-09",8.6478,8.7644,8.4805,8.4835,75800.0],["2009-06-10",8.5433,8.5433,8.1667,8.4447,106400.0],["2009-06-11",8.5018,8.6943,8.4958,8.5409,59000.0],["2009-06-12",8.4356,8.6041,8.3755,8.6041,58800.0],["2009-06-15",8.5439,8.5439,8.0475,8.2521,98800.0],["2009-06-16",8.198,8.198,7.9723,7.9783,90400.0],["2009-06-17",8.0084,8.3965,7.9182,8.1498,61200.0],["2009-06-18",8.1137,8.1288,7.9663,8.1137,40200.0],["2009-06-19",8.2611,8.2702,7.8851,8.0265,153200.0],["2009-06-22",7.9362,8.1889,7.8279,7.858,84200.0],["2009-06-23",7.9001,8.1799,7.7587,7.7617,54400.0],["2009-06-24",7.8189,7.8911,7.5782,7.6564,32000.0],["2009-06-25",7.6113,8.0024,7.6113,8.0024,50800.0],["2009-06-26",7.9723,8.1017,7.7858,7.9573,286800.0],["2009-06-29",7.9182,8.0505,7.6956,7.9272,65600.0],["2009-06-30",7.9573,8.0866,7.9422,8.0385,93600.0],["2009-07-01",8.1348,8.4928,7.9001,8.213,103000.0],["2009-07-02",8.0475,8.1167,7.87,7.9753,76400.0],["2009-07-06",7.9603,8.0987,7.87,8.0355,79000.0],["2009-07-07",8.0505,8.1468,7.8941,7.9061,72600.0],["2009-07-08",7.9723,8.2611,7.867,8.0235,67600.0],["2009-07-09",8.1077,8.3424,7.9001,7.9061,59200.0],["2009-07-10",7.8911,8.0175,7.8881,7.9783,38600.0],["2009-07-13",8.0897,8.2882,7.87,8.2702,100400.0],["2009-07-14",8.2641,8.2792,8.0836,8.2611,31800.0],["2009-07-15",8.3755,8.4296,8.2521,8.4296,72800.0],["2009-07-16",8.4236,8.8117,8.3484,8.6462,103600.0],["2009-07-17",8.6883,9.0102,8.6883,8.914,102800.0],["2009-07-20",8.9501,8.9501,8.7575,8.8568,96800.0],["2009-07-21",8.8809,8.938,8.5289,8.8027,88800.0],["2009-07-22",8.6944,8.935,8.6944,8.8508,65000.0],["2009-07-23",8.8177,9.0253,8.8177,8.9892,125400.0],["2009-07-24",8.8809,8.935,8.6793,8.8749,110600.0],["2009-07-27",8.8749,9.0102,8.8749,9.0042,70200.0],["2009-07-28",8.9832,9.1005,8.8718,9.1005,135200.0],["2009-07-29",9.0343,9.1065,8.938,9.0253,65000.0],["2009-07-30",9.1125,9.2299,8.9771,9.0674,117400.0],["2009-07-31",8.9982,9.278,8.7575,9.0193,91400.0],["2009-08-03",9.1065,9.1065,8.7816,8.9832,77800.0],["2009-08-04",8.7515,9.1486,8.7515,9.0253,37000.0],["2009-08-05",9.1727,9.1727,8.6252,8.6883,62000.0],["2009-08-06",8.7545,8.7545,8.556,8.5951,48800.0],["2009-08-07",8.7666,9.1456,8.574,8.574,117800.0],["2009-08-10",8.8418,8.9741,8.8418,8.8809,62200.0],["2009-08-11",8.8688,8.8688,8.577,8.7184,49400.0],["2009-08-12",8.7094,9.0524,8.7094,8.8809,116600.0],["2009-08-13",8.923,9.0102,8.6763,8.8388,63200.0],["2009-08-14",8.8508,8.908,8.3363,8.5951,64800.0],["2009-08-17",8.5078,8.7004,8.3604,8.3724,35600.0],["2009-08-18",8.4206,8.7575,8.3544,8.6312,47400.0],["2009-08-19",8.5289,8.8117,8.5289,8.7936,44000.0],["2009-08-20",8.7936,8.9501,8.7274,8.8177,39400.0],["2009-08-21",9.0163,9.2329,8.6913,9.1456,107400.0],["2009-08-24",8.9771,9.1396,8.8779,8.929,31400.0],["2009-08-25",8.932,9.0163,8.6944,8.9501,28400.0],["2009-08-26",8.926,9.0824,8.8117,9.0042,35400.0],["2009-08-27",8.7726,9.0253,8.7635,8.9862,26200.0],["2009-08-28",8.9862,8.9862,8.4988,8.6643,39400.0],["2009-08-31",8.4236,8.5379,8.3514,8.4747,86400.0],["2009-09-01",8.4116,8.8598,8.3664,8.3845,70400.0],["2009-09-02",8.3815,8.7605,8.3815,8.571,83200.0],["2009-09-03",8.7034,8.7034,8.3694,8.562,31400.0],["2009-09-04",8.559,8.559,8.3424,8.559,66600.0],["2009-09-08",8.6673,8.6793,8.4146,8.4597,99400.0],["2009-09-09",8.3875,8.6492,8.3664,8.5951,55600.0],["2009-09-10",8.559,8.6643,8.4477,8.5981,87400.0],["2009-09-11",8.6435,8.6435,8.4679,8.5163,28400.0],["2009-09-14",8.486,8.6223,8.4194,8.5951,83800.0],["2009-09-15",8.5496,8.6435,8.4557,8.6223,60400.0],["2009-09-16",8.6284,8.7586,8.5496,8.7586,56200.0],["2009-09-17",8.7677,8.9343,8.692,8.907,57800.0],["2009-09-18",8.9433,8.9645,8.7525,8.9433,115800.0],["2009-09-21",8.8222,8.9494,8.7707,8.8192,28400.0],["2009-09-22",8.9191,9.0705,8.8495,9.0009,47000.0],["2009-09-23",8.9918,9.0221,8.7707,8.7828,31800.0],["2009-09-24",8.798,8.8373,8.586,8.6011,33800.0],["2009-09-25",8.5981,8.7465,8.5345,8.695,42200.0],["2009-09-28",8.807,9.2189,8.701,9.2008,47800.0],["2009-09-29",9.1856,9.1856,8.9373,8.9373,21600.0],["2009-09-30",8.7768,8.8555,8.6072,8.7253,80200.0],["2009-10-01",8.701,8.7586,8.4315,8.4345,77400.0],["2009-10-02",8.4769,8.5739,8.2044,8.2074,80200.0],["2009-10-05",8.2468,8.4951,8.2468,8.4467,34000.0],["2009-10-06",8.586,8.7737,8.4224,8.5678,35800.0],["2009-10-07",8.5042,8.6738,8.5042,8.5375,21200.0],["2009-10-08",8.6162,8.804,8.5678,8.5799,79400.0],["2009-10-09",8.6011,8.9524,8.5103,8.9009,93200.0],["2009-10-12",8.9161,8.9252,8.6374,8.7858,15000.0],["2009-10-13",8.7707,8.8161,8.6011,8.7525,20000.0],["2009-10-14",8.8706,8.9585,8.7707,8.7858,40400.0],["2009-10-15",8.7616,8.9948,8.6586,8.9888,81200.0],["2009-10-16",8.8888,9.0857,8.8313,8.9585,68200.0],["2009-10-19",9.0191,9.0766,8.8101,8.9282,42600.0],["2009-10-20",8.8404,8.9494,8.7556,8.907,47600.0],["2009-10-21",8.9948,9.0615,8.8919,8.91,68400.0],["2009-10-22",8.9221,9.0675,8.9009,8.9948,28200.0],["2009-10-23",9.0402,9.0402,8.7525,8.7586,62400.0],["2009-10-26",8.7647,9.0251,8.7132,8.8252,71200.0],["2009-10-27",8.8616,9.0372,8.8555,8.8737,55000.0],["2009-10-28",8.8858,9.0312,8.7919,8.8071,63600.0],["2009-10-29",8.8555,8.904,8.6465,8.8404,73800.0],["2009-10-30",8.7586,8.9221,8.6677,8.8616,100600.0],["2009-11-02",8.907,8.9373,8.5254,8.6829,54800.0],["2009-11-03",8.3285,8.3921,8.1892,8.3558,90400.0],["2009-11-04",8.3285,8.3285,7.6259,7.7773,149200.0],["2009-11-05",7.8319,8.0408,7.8107,8.0287,57200.0],["2009-11-06",7.9197,8.0741,7.8652,7.8864,52200.0],["2009-11-09",7.9772,8.0772,7.9227,8.0257,60000.0],["2009-11-10",7.9712,8.056,7.6168,7.7531,123400.0],["2009-11-11",7.5714,7.6441,7.42,7.426,2842000.0],["2009-11-12",7.4291,7.4805,7.42,7.42,1210200.0],["2009-11-13",7.4351,7.526,7.42,7.4836,300200.0],["2009-11-16",7.532,7.632,7.4957,7.5502,224600.0],["2009-11-17",7.5502,7.5956,7.5048,7.5744,113800.0],["2009-11-18",7.5684,7.6683,7.5563,7.638,126600.0],["2009-11-19",7.5956,7.632,7.5078,7.529,216600.0],["2009-11-20",7.5199,7.5684,7.4805,7.4896,193400.0],["2009-11-23",7.5593,7.632,7.4896,7.5684,121200.0],["2009-11-24",7.6138,7.6229,7.4805,7.5835,225000.0],["2009-11-25",7.5714,7.6471,7.5714,7.5805,149400.0],["2009-11-27",7.4321,7.6289,7.4321,7.5835,101600.0],["2009-11-30",7.5563,7.6925,7.4866,7.6653,347200.0],["2009-12-01",7.7077,7.7198,7.5714,7.5775,217200.0],["2009-12-02",7.6017,7.6895,7.5714,7.6017,103000.0],["2009-12-03",7.6289,7.6653,7.5593,7.5744,116600.0],["2009-12-04",7.6835,7.7743,7.5956,7.7319,313000.0],["2009-12-07",7.7561,7.7925,7.6956,7.7531,67800.0],["2009-12-08",7.6865,7.7743,7.635,7.6713,146600.0],["2009-12-09",7.6562,7.9045,7.6562,7.8864,210200.0],["2009-12-10",7.9439,7.953,7.7501,7.7864,125200.0],["2009-12-11",7.8627,7.9298,7.7529,7.8963,98800.0],["2009-12-14",7.9237,8.0763,7.8963,8.0732,141600.0],["2009-12-15",8.0763,8.18,7.9451,8.1587,187800.0],["2009-12-16",8.2075,8.3021,7.8719,7.9329,200200.0],["2009-12-17",7.9024,8.0519,7.878,7.9848,91800.0],["2009-12-18",8.058,8.2105,7.9115,8.1922,875000.0],["2009-12-21",8.2166,8.3936,8.0671,8.2349,191600.0],["2009-12-22",8.2258,8.4058,8.1739,8.3783,170600.0],["2009-12-23",8.4058,8.6896,8.1221,8.6468,508400.0],["2009-12-24",8.6774,8.7719,8.6285,8.7384,113600.0],["2009-12-28",8.7445,8.7445,8.5034,8.7292,129400.0],["2009-12-29",8.7262,8.7811,8.6468,8.6773,68800.0],["2009-12-30",8.6133,8.714,8.5004,8.5523,107600.0],["2009-12-31",8.5706,8.6957,8.4577,8.4821,113200.0],["2010-01-04",8.5462,8.6712,8.4394,8.5034,153400.0],["2010-01-05",8.5126,8.5431,8.3204,8.3234,121800.0],["2010-01-06",8.3082,8.3082,8.1068,8.1709,153400.0],["2010-01-07",8.1892,8.3326,8.1007,8.299,63800.0],["2010-01-08",8.2929,8.3905,8.238,8.357,71600.0],["2010-01-11",8.3936,8.4119,8.2868,8.3875,102600.0],["2010-01-12",8.3295,8.4363,8.3295,8.3783,96800.0],["2010-01-13",8.3875,8.4729,8.3387,8.4058,59400.0],["2010-01-14",8.3509,8.4485,8.3295,8.3783,63800.0],["2010-01-15",8.4058,8.4241,8.3295,8.4211,136600.0],["2010-01-19",8.415,8.5584,8.3112,8.5278,140200.0],["2010-01-20",8.4363,8.5309,8.3295,8.4973,161000.0],["2010-01-21",8.4973,8.5339,8.3295,8.3295,165400.0],["2010-01-22",8.3295,8.3997,8.1098,8.2014,171400.0],["2010-01-25",8.2593,8.4027,8.1098,8.3814,166600.0],["2010-01-26",8.3753,8.4363,8.1465,8.1648,129000.0],["2010-01-27",8.1159,8.3905,8.1159,8.3692,119000.0],["2010-01-28",8.3905,8.3905,8.1037,8.1983,106400.0],["2010-01-29",8.2044,8.2349,8.0915,8.1892,256800.0],["2010-02-01",8.2014,8.2014,8.0854,8.1709,77600.0],["2010-02-02",8.1617,8.2014,8.0153,8.0366,86200.0],["2010-02-03",8.0122,8.0641,7.9512,8.0336,89800.0],["2010-02-04",7.9725,8.0366,7.8444,7.8688,77200.0],["2010-02-05",7.9085,7.9542,7.8108,7.9237,65000.0],["2010-02-08",7.8444,7.8871,7.701,7.7162,89000.0],["2010-02-09",7.8169,7.8169,7.643,7.7071,69200.0],["2010-02-10",7.6796,7.8871,7.6247,7.8597,88800.0],["2010-02-11",7.82,7.942,7.759,7.942,59400.0],["2010-02-12",7.881,7.9298,7.7102,7.8932,118000.0],["2010-02-16",7.939,8.0061,7.9115,7.9848,47000.0],["2010-02-17",8.0092,8.0854,7.939,8.0824,75600.0],["2010-02-18",8.0824,8.1709,8.0488,8.1709,52400.0],["2010-02-19",8.1282,8.2258,8.058,8.1495,52600.0],["2010-02-22",8.177,8.238,8.1587,8.1861,58000.0],["2010-02-23",8.1678,8.2075,8.1068,8.1648,69200.0],["2010-02-24",8.1678,8.299,8.1465,8.2777,49800.0],["2010-02-25",8.1892,8.2471,8.1343,8.238,40800.0],["2010-02-26",8.2532,8.2532,8.0397,8.1037,102600.0],["2010-03-01",8.1159,8.2288,7.9146,8.1312,100400.0],["2010-03-02",8.1282,8.2563,7.9878,8.2532,49600.0],["2010-03-03",8.2532,8.2807,8.0671,8.1892,104000.0],["2010-03-04",8.1831,8.238,8.1831,8.2197,31000.0],["2010-03-05",8.2777,8.3295,8.2044,8.3295,78800.0],["2010-03-08",8.3021,8.3417,8.2288,8.3204,33600.0],["2010-03-09",8.2716,8.4333,8.1281,8.1861,71800.0],["2010-03-10",8.18,8.3814,8.18,8.3021,36600.0],["2010-03-11",8.2836,8.3236,8.0962,8.2744,45800.0],["2010-03-12",8.2836,8.382,8.1177,8.2867,101400.0],["2010-03-15",8.2713,8.3881,8.2283,8.3727,68600.0],["2010-03-16",8.3789,8.3789,8.2621,8.3328,58600.0],["2010-03-17",8.3236,8.4096,8.3174,8.4096,36400.0],["2010-03-18",8.4342,8.4342,8.3697,8.3758,16200.0],["2010-03-19",8.425,8.425,8.2068,8.3082,256600.0],["2010-03-22",8.2283,8.4403,8.2283,8.4403,69400.0],["2010-03-23",8.4403,8.4803,8.3236,8.4711,65400.0],["2010-03-24",8.3512,8.4741,8.3297,8.3328,49400.0],["2010-03-25",8.3789,8.4065,8.216,8.2836,58400.0],["2010-03-26",8.3297,8.4588,8.1792,8.4065,87600.0],["2010-03-29",8.4219,8.4219,8.2437,8.3727,32400.0],["2010-03-30",8.3727,8.5141,8.3512,8.5141,73800.0],["2010-03-31",8.5141,8.6339,8.4495,8.4711,138600.0],["2010-04-01",8.5387,8.6216,8.4311,8.4803,47800.0],["2010-04-05",8.511,8.5387,8.4526,8.5387,47400.0],["2010-04-06",8.4803,8.6032,8.4434,8.5909,30000.0],["2010-04-07",8.5571,8.68,8.4803,8.6185,81400.0],["2010-04-08",8.5663,8.68,8.5663,8.6554,35200.0],["2010-04-09",8.6308,8.6308,8.4373,8.5233,53200.0],["2010-04-12",8.5171,8.5847,8.4495,8.5264,80400.0],["2010-04-13",8.5325,8.5417,8.4342,8.5264,51600.0],["2010-04-14",8.5325,8.6032,8.4618,8.6032,125200.0],["2010-04-15",8.6523,8.6616,8.5509,8.6032,149200.0],["2010-04-16",8.6032,8.6216,8.4741,8.5387,182600.0],["2010-04-19",8.6032,8.7169,8.4649,8.6646,232400.0],["2010-04-20",8.6646,8.6861,8.6032,8.6831,179200.0],["2010-04-21",8.7537,8.8428,8.6861,8.8305,229800.0],["2010-04-22",8.7445,8.8643,8.7169,8.8275,147400.0],["2010-04-23",8.7814,8.8582,8.6493,8.8305,71000.0],["2010-04-26",8.8029,8.8674,8.7292,8.7937,50800.0],["2010-04-27",8.7875,8.8736,8.5264,8.5448,150600.0],["2010-04-28",8.6001,8.64,8.4557,8.511,76200.0],["2010-04-29",8.5724,8.8244,8.511,8.8213,107600.0],["2010-04-30",8.7967,8.7967,8.5632,8.6278,127400.0],["2010-05-03",8.8121,8.8951,8.6892,8.8521,89000.0],["2010-05-04",8.7414,8.7875,8.5632,8.6585,105800.0],["2010-05-05",8.5786,8.7568,8.5786,8.6185,87200.0],["2010-05-06",8.6062,8.8797,8.4495,8.5509,133200.0],["2010-05-07",8.554,8.7537,8.4188,8.6247,167000.0],["2010-05-10",8.7875,8.9074,8.6677,8.8428,112400.0],["2010-05-11",8.7384,8.9872,8.7384,8.9842,85800.0],["2010-05-12",8.9811,9.0641,8.9135,9.0364,107200.0],["2010-05-13",8.9842,9.061,8.8521,8.9473,79000.0],["2010-05-14",8.8674,8.8674,8.7261,8.8152,142400.0],["2010-05-17",8.8951,9.0118,8.7814,8.9104,93400.0],["2010-05-18",8.9565,8.9627,8.7015,8.7568,35000.0],["2010-05-19",8.7568,8.9012,8.6892,8.7353,43800.0],["2010-05-20",8.554,8.6185,8.1945,8.216,109400.0],["2010-05-21",8.1392,8.3635,8.1023,8.299,106600.0],["2010-05-24",8.2683,8.3789,8.0593,8.0624,55200.0],["2010-05-25",7.9211,8.0378,7.8227,7.9395,53200.0],["2010-05-26",7.9672,8.0778,7.9426,7.9794,101200.0],["2010-05-27",8.1361,8.1884,8.0655,8.1761,67000.0],["2010-05-28",8.13,8.1454,7.9733,8.0993,51600.0],["2010-06-01",8.0163,8.1884,7.9456,7.9887,82200.0],["2010-06-02",7.9917,8.4311,7.9887,8.299,71000.0],["2010-06-03",8.259,8.4465,8.259,8.3881,50800.0],["2010-06-04",8.213,8.2468,7.9426,8.0102,122800.0],["2010-06-07",8.0378,8.1699,8.0378,8.0778,82400.0],["2010-06-08",8.1331,8.1546,7.8781,8.0194,60600.0],["2010-06-09",8.1054,8.1054,7.8658,7.8965,64400.0],["2010-06-10",7.9856,8.1638,7.8565,8.0993,139400.0],["2010-06-11",7.9879,8.155,7.9879,8.1209,77000.0],["2010-06-14",8.2107,8.3902,8.1209,8.1766,99200.0],["2010-06-15",8.2045,8.3159,8.1055,8.3035,45400.0],["2010-06-16",8.2293,8.3995,8.2293,8.3407,45600.0],["2010-06-17",8.3933,8.3933,8.2416,8.3592,72400.0],["2010-06-18",8.4119,8.5078,8.2912,8.4552,151400.0],["2010-06-21",8.5233,8.6223,8.3809,8.4242,88600.0],["2010-06-22",8.4768,8.5945,8.1952,8.22,95600.0],["2010-06-23",8.2014,8.3438,8.155,8.2138,59800.0],["2010-06-24",8.1302,8.3809,8.09,8.1736,62200.0],["2010-06-25",8.2293,8.3221,8.0529,8.2881,301200.0],["2010-06-28",8.3159,8.4119,8.22,8.2293,59200.0],["2010-06-29",8.1024,8.1797,8.059,8.1705,108400.0],["2010-06-30",8.1952,8.3345,8.0621,8.1271,70400.0],["2010-07-01",8.1271,8.2385,8.0002,8.1921,80000.0],["2010-07-02",8.2447,8.2447,7.9971,7.9971,40000.0],["2010-07-06",8.1271,8.1612,8.0436,8.0807,94200.0],["2010-07-07",8.1271,8.2231,8.0776,8.2231,74600.0],["2010-07-08",8.2912,8.3562,8.2478,8.3376,55200.0],["2010-07-09",8.3035,8.4799,8.3035,8.4738,40400.0],["2010-07-12",8.1519,8.4645,8.1519,8.3531,33200.0],["2010-07-13",8.483,8.6656,8.4304,8.6625,81800.0],["2010-07-14",8.6564,8.6656,8.5109,8.5604,29400.0],["2010-07-15",8.5697,8.5697,8.3066,8.4892,55600.0],["2010-07-16",8.4088,8.4088,8.0683,8.0714,94400.0],["2010-07-19",8.0962,8.2138,8.0498,8.0993,46800.0],["2010-07-20",8.0095,8.2447,8.0095,8.2231,49400.0],["2010-07-21",8.2664,8.2819,8.0033,8.0157,62800.0],["2010-07-22",8.1457,8.384,8.0962,8.3469,90200.0],["2010-07-23",8.2912,8.5728,8.2633,8.5573,114400.0],["2010-07-26",8.5821,8.6656,8.3716,8.6471,196800.0],["2010-07-27",8.6656,8.7709,8.5264,8.579,116400.0],["2010-07-28",8.5759,8.5759,8.3035,8.319,52400.0],["2010-07-29",8.4119,8.4428,8.1426,8.2943,41800.0],["2010-07-30",8.1736,8.3159,8.1488,8.155,55000.0],["2010-08-02",8.2385,8.3561,8.2045,8.3407,30000.0],["2010-08-03",8.285,8.4645,8.2385,8.254,117400.0],["2010-08-04",8.3035,8.4799,8.2757,8.3933,87000.0],["2010-08-05",8.3438,8.3654,8.2354,8.2478,79200.0],["2010-08-06",8.1333,8.2664,7.9786,8.124,87600.0],["2010-08-09",8.1921,8.3314,8.0621,8.2912,93000.0],["2010-08-10",8.1983,8.2881,8.0807,8.1086,64800.0],["2010-08-11",8.0312,8.0312,7.7712,7.7836,98600.0],["2010-08-12",7.7434,7.8486,7.5979,7.7619,131200.0],["2010-08-13",7.7372,7.8733,7.5639,7.5948,97600.0],["2010-08-16",7.5577,7.6969,7.5577,7.6969,69400.0],["2010-08-17",7.7898,7.8548,7.6567,7.8517,79200.0],["2010-08-18",7.8486,7.9383,7.7496,7.8919,50400.0],["2010-08-19",7.8919,7.8919,7.7217,7.7681,178600.0],["2010-08-20",7.8145,7.8176,7.7062,7.8145,145800.0],["2010-08-23",7.8393,7.8795,7.7186,7.7372,123600.0],["2010-08-24",7.6629,7.8703,7.4834,7.8084,107000.0],["2010-08-25",7.8145,7.9786,7.7557,7.96,87000.0],["2010-08-26",7.9631,8.0281,7.861,7.9043,48000.0],["2010-08-27",7.9971,8.1736,7.8795,8.1364,59000.0],["2010-08-30",8.1271,8.1271,7.9105,7.9105,94000.0],["2010-08-31",7.9105,7.9879,7.8115,7.8548,81600.0],["2010-09-01",7.9383,8.155,7.8548,8.1364,110200.0],["2010-09-02",8.1302,8.2014,8.0188,8.1921,102000.0],["2010-09-03",8.2355,8.2726,8.1457,8.2633,73200.0],["2010-09-07",8.2571,8.2571,8.1364,8.1859,84200.0],["2010-09-08",8.1828,8.3004,8.1828,8.254,62800.0],["2010-09-09",8.3562,8.3562,8.1921,8.3221,47600.0],["2010-09-10",8.35,8.4366,8.3097,8.3809,71000.0],["2010-09-13",8.4869,8.7269,8.4495,8.7113,134000.0],["2010-09-14",8.7144,8.7954,8.6271,8.7362,134400.0],["2010-09-15",8.7269,8.8515,8.6708,8.8391,115800.0],["2010-09-16",8.7985,8.7985,8.6302,8.7237,142000.0],["2010-09-17",8.8266,8.8266,8.6583,8.7612,428000.0],["2010-09-20",8.8079,9.0011,8.6458,8.9544,160800.0],["2010-09-21",8.9482,9.023,8.7954,8.8578,79200.0],["2010-09-22",8.8266,8.8921,8.7082,8.758,94000.0],["2010-09-23",8.6739,8.8609,8.6147,8.6926,99600.0],["2010-09-24",8.8266,9.0292,8.7861,9.0292,132600.0],["2010-09-27",9.0354,9.0354,8.7237,8.7549,71600.0],["2010-09-28",8.8017,8.8858,8.705,8.8765,105000.0],["2010-09-29",8.8235,8.8765,8.7736,8.8328,99600.0],["2010-09-30",8.8671,8.9076,8.7269,8.811,71600.0],["2010-10-01",8.8734,8.9232,8.7393,8.8235,82400.0],["2010-10-04",8.8391,8.8453,8.6116,8.6365,275400.0],["2010-10-05",8.7487,8.9482,8.6614,8.9419,127800.0],["2010-10-06",8.8983,8.9544,8.8858,8.9108,69000.0],["2010-10-07",8.9606,8.9606,8.811,8.8547,39000.0],["2010-10-08",8.8671,8.9544,8.8141,8.8889,71000.0],["2010-10-11",8.8515,8.8796,8.7861,8.7861,32600.0],["2010-10-12",8.7861,8.811,8.7674,8.7892,18600.0],["2010-10-13",8.8141,8.9887,8.7456,8.9326,80800.0],["2010-10-14",8.8952,9.0105,8.864,9.0074,37600.0],["2010-10-15",9.0822,9.0822,8.8578,8.8983,104000.0],["2010-10-18",8.9575,9.0915,8.9575,9.0884,92400.0],["2010-10-19",8.9544,9.1165,8.8609,8.9357,103200.0],["2010-10-20",8.97,9.0978,8.9326,9.0884,109200.0],["2010-10-21",9.1539,9.1539,8.7892,8.9949,64800.0],["2010-10-22",9.0385,9.0385,8.8141,8.9388,126800.0],["2010-10-25",9.0074,9.0074,8.8983,8.97,56400.0],["2010-10-26",8.8983,8.9513,8.8204,8.8297,55600.0],["2010-10-27",8.7612,8.836,8.5492,8.6708,85600.0],["2010-10-28",8.7705,8.7705,8.4651,8.5523,63200.0],["2010-10-29",8.4557,8.5523,8.4495,8.4931,101000.0],["2010-11-01",8.4464,8.5523,8.2407,8.4557,137000.0],["2010-11-02",8.5648,8.7424,8.5554,8.7424,58600.0],["2010-11-03",8.7113,8.8141,8.6832,8.8141,76400.0],["2010-11-04",8.8858,9.0354,8.8765,9.0354,91200.0],["2010-11-05",9.023,9.0385,8.9918,9.0167,93200.0],["2010-11-08",8.9637,9.0323,8.8266,9.0011,57200.0],["2010-11-09",8.9918,8.9918,8.758,8.8017,37400.0],["2010-11-10",8.8422,9.0385,8.7487,9.0292,60600.0],["2010-11-11",8.917,9.0791,8.8671,9.023,41200.0],["2010-11-12",8.9263,8.9575,8.8609,8.8671,31800.0],["2010-11-15",8.9076,8.9762,8.8671,8.9014,30800.0],["2010-11-16",8.811,8.9014,8.6739,8.7518,86600.0],["2010-11-17",8.8017,8.8017,8.6084,8.6863,27800.0],["2010-11-18",8.8141,8.9419,8.7923,8.8952,38200.0],["2010-11-19",8.7861,8.9232,8.624,8.9045,60800.0],["2010-11-22",8.836,8.8952,8.6708,8.8391,36200.0],["2010-11-23",8.758,8.864,8.758,8.8422,41600.0],["2010-11-24",8.9482,9.0853,8.9045,9.0853,101000.0],["2010-11-26",9.0074,9.0884,9.0074,9.0385,6400.0],["2010-11-29",8.9606,9.1445,8.9606,9.0572,48000.0],["2010-11-30",8.9856,9.0978,8.9606,9.0541,80800.0],["2010-12-01",9.1881,9.1913,9.1383,9.1913,129400.0],["2010-12-02",9.1944,9.2785,9.1383,9.1944,219200.0],["2010-12-03",9.1165,9.1632,9.0417,9.1102,116000.0],["2010-12-06",9.0791,9.1196,9.0759,9.104,36200.0],["2010-12-07",9.1289,9.1539,9.0759,9.1071,81800.0],["2010-12-08",9.1165,9.1258,9.0385,9.0572,61200.0],["2010-12-09",9.1165,9.1165,9.0198,9.0884,49400.0],["2010-12-10",9.1009,9.185,9.023,9.1757,79200.0],["2010-12-13",9.207,9.207,9.1318,9.1663,94800.0],["2010-12-14",9.1851,9.2008,9.1286,9.1694,63800.0],["2010-12-15",9.1663,9.1882,9.0094,9.0471,84800.0],["2010-12-16",9.0439,9.1788,9.0439,9.1569,51200.0],["2010-12-17",9.16,9.3137,9.0439,9.1725,238400.0],["2010-12-20",9.1914,9.207,9.0784,9.0878,58200.0],["2010-12-21",9.1161,9.2541,8.8808,9.2321,137200.0],["2010-12-22",9.2478,9.389,9.207,9.3388,41600.0],["2010-12-23",9.3513,9.3639,9.251,9.32,28800.0],["2010-12-27",9.2949,9.4517,9.2949,9.4204,78200.0],["2010-12-28",9.2949,9.3513,9.2823,9.3012,16600.0],["2010-12-29",9.3451,9.3576,9.1788,9.2917,43200.0],["2010-12-30",9.2761,9.3733,9.1161,9.229,52600.0],["2010-12-31",9.2196,9.2196,8.8839,8.9404,88200.0],["2011-01-03",9.0565,9.4549,9.0157,9.389,104600.0],["2011-01-04",9.4611,9.4611,9.1537,9.2635,69600.0],["2011-01-05",9.2666,9.3796,9.1443,9.367,37000.0],["2011-01-06",9.3451,9.3451,9.1914,9.2447,50000.0],["2011-01-07",9.2823,9.2823,8.9404,9.0565,73400.0],["2011-01-10",8.9937,9.1757,8.9247,9.1412,60200.0],["2011-01-11",9.1914,9.229,9.0345,9.1129,56200.0],["2011-01-12",9.207,9.2321,9.0784,9.16,24600.0],["2011-01-13",9.0094,9.207,9.0094,9.0502,38600.0],["2011-01-14",9.0659,9.2039,9.0659,9.1757,62800.0],["2011-01-18",9.1192,9.1631,9.0659,9.1161,61800.0],["2011-01-19",9.1098,9.1788,8.9969,9.0,152800.0],["2011-01-20",8.9373,9.0659,8.9184,8.9184,106400.0],["2011-01-21",8.9875,8.9875,8.7836,8.8055,63800.0],["2011-01-24",8.8337,8.9373,8.7898,8.9373,38600.0],["2011-01-25",8.8714,8.9906,8.84,8.9812,30000.0],["2011-01-26",9.0345,9.1945,9.0251,9.0784,65400.0],["2011-01-27",9.0439,9.1506,8.9592,9.1004,43200.0],["2011-01-28",9.1129,9.1192,8.8745,8.8777,125600.0],["2011-01-31",8.702,8.9247,8.6392,8.702,92400.0],["2011-02-01",8.7741,8.9184,8.6957,8.8871,52200.0],["2011-02-02",8.8494,8.8494,8.6894,8.7804,43400.0],["2011-02-03",8.7836,8.8965,8.7208,8.8933,62400.0],["2011-02-04",8.8651,8.8651,8.7522,8.793,51200.0],["2011-02-07",8.7804,8.9435,8.7804,8.8996,27400.0],["2011-02-08",8.8683,8.9028,8.7992,8.8839,20400.0],["2011-02-09",8.8275,8.8275,8.7051,8.771,33200.0],["2011-02-10",8.7302,8.8212,8.7239,8.8055,42400.0],["2011-02-11",8.771,9.0094,8.7428,8.9718,39400.0],["2011-02-14",8.9624,9.0157,8.8714,8.9341,19400.0],["2011-02-15",8.8871,8.9906,8.7836,8.7836,87400.0],["2011-02-16",8.8588,8.9122,8.7679,8.7992,45200.0],["2011-02-17",8.7961,8.8933,8.7396,8.7992,49400.0],["2011-02-18",8.8808,8.9184,8.8181,8.8588,57200.0],["2011-02-22",8.749,8.8588,8.6267,8.6267,53000.0],["2011-02-23",8.6142,8.702,8.313,8.3475,66800.0],["2011-02-24",8.4071,8.4981,8.2973,8.4699,84400.0],["2011-02-25",8.4604,8.9122,8.4322,8.909,76600.0],["2011-02-28",8.9561,9.0282,8.8181,9.0282,95000.0],["2011-03-01",9.0094,9.0094,8.8432,8.9028,55800.0],["2011-03-02",8.8902,8.8902,8.6047,8.7145,60200.0],["2011-03-03",8.8369,8.9341,8.8181,8.8965,55400.0],["2011-03-04",8.909,8.909,8.7585,8.9028,40600.0],["2011-03-07",8.9404,8.9404,8.7365,8.7679,45600.0],["2011-03-08",8.7961,8.9718,8.7867,8.9279,58400.0],["2011-03-09",8.9279,9.022,8.8651,8.9435,77800.0],["2011-03-10",8.8243,8.8933,8.6738,8.7585,65600.0],["2011-03-11",8.7395,8.8153,8.6637,8.6858,83600.0],["2011-03-14",8.61,8.6858,8.5374,8.5911,38200.0],["2011-03-15",8.4679,8.6163,8.4679,8.5374,46400.0],["2011-03-16",8.531,8.5374,8.37,8.4205,65000.0],["2011-03-17",8.5532,8.5532,8.3921,8.4205,45000.0],["2011-03-18",8.4742,8.5911,8.4079,8.5816,105400.0],["2011-03-21",8.6605,8.7332,8.5942,8.6858,72600.0],["2011-03-22",8.7237,8.7585,8.6069,8.6069,28200.0],["2011-03-23",8.6037,8.7742,8.4837,8.749,23200.0],["2011-03-24",8.73,8.8058,8.6763,8.7048,22600.0],["2011-03-25",8.73,8.73,8.5153,8.5595,66400.0],["2011-03-28",8.5942,8.6669,8.43,8.4363,74200.0],["2011-03-29",8.4331,8.531,8.4331,8.4868,92400.0],["2011-03-30",8.5279,8.5879,8.4489,8.5721,62800.0],["2011-03-31",8.5342,8.5689,8.5089,8.5563,107400.0],["2011-04-01",8.5468,8.5879,8.4363,8.4963,82800.0],["2011-04-04",8.5532,8.5879,8.4616,8.5626,62000.0],["2011-04-05",8.531,8.6069,8.5216,8.6069,112200.0],["2011-04-06",8.6132,8.6163,8.5532,8.5595,90200.0],["2011-04-07",8.4426,8.5658,8.4395,8.5153,152800.0],["2011-04-08",8.5753,8.5753,8.4489,8.4489,28600.0],["2011-04-11",8.4394,8.4995,8.3573,8.3573,34400.0],["2011-04-12",8.3447,8.4047,8.3257,8.3257,52800.0],["2011-04-13",8.3636,8.4363,8.1015,8.2057,87600.0],["2011-04-14",8.1489,8.2752,8.1489,8.231,33200.0],["2011-04-15",8.2626,8.3668,8.1994,8.3542,309200.0],["2011-04-18",8.2594,8.3479,8.1299,8.2152,47000.0],["2011-04-19",8.2215,8.2563,8.0731,8.0857,44000.0],["2011-04-20",8.1931,8.2499,8.0541,8.1489,119200.0],["2011-04-21",8.1426,8.152,8.0478,8.1047,47200.0],["2011-04-25",8.0731,8.111,8.0541,8.0604,44200.0],["2011-04-26",8.092,8.171,8.0573,8.1394,57200.0],["2011-04-27",8.1489,8.2531,8.1489,8.1931,44000.0],["2011-04-28",8.1994,8.2594,8.152,8.2594,80000.0],["2011-04-29",8.2878,8.3763,8.2594,8.3352,98000.0],["2011-05-02",8.3352,8.351,8.1331,8.1362,46000.0],["2011-05-03",8.1268,8.2721,8.1268,8.2405,56000.0],["2011-05-04",8.111,8.2152,8.0573,8.0952,65000.0],["2011-05-05",8.0541,8.2721,8.0541,8.1805,74600.0],["2011-05-06",8.2657,8.3257,8.1015,8.1773,54000.0],["2011-05-09",8.1394,8.2152,8.0541,8.212,50000.0],["2011-05-10",8.2594,8.4079,8.2152,8.4079,32200.0],["2011-05-11",8.4047,8.4047,8.1552,8.1552,28600.0],["2011-05-12",8.1426,8.3479,8.0857,8.31,35400.0],["2011-05-13",8.3384,8.3415,8.0983,8.111,46000.0],["2011-05-16",8.0604,8.1899,8.0257,8.032,69000.0],["2011-05-17",8.0067,8.1647,7.9752,8.1552,40400.0],["2011-05-18",8.1552,8.2499,8.0825,8.2373,50200.0],["2011-05-19",8.2784,8.2784,8.1489,8.1741,47800.0],["2011-05-20",8.1078,8.1204,8.0288,8.1204,71600.0],["2011-05-23",8.1489,8.1489,7.9783,7.9783,52200.0],["2011-05-24",8.0162,8.0573,7.8867,7.9088,74400.0],["2011-05-25",7.8962,8.0036,7.8962,7.9467,53200.0],["2011-05-26",7.9467,8.0225,7.912,8.0194,68000.0],["2011-05-27",8.0668,8.1047,7.9815,8.092,38800.0],["2011-05-31",8.1583,8.2563,8.092,8.2563,134000.0],["2011-06-01",8.2373,8.3763,8.0004,8.0036,96000.0],["2011-06-02",8.0446,8.0446,7.9752,8.0257,42000.0],["2011-06-03",7.9183,8.0288,7.8741,7.893,92000.0],["2011-06-06",7.8678,8.0036,7.8646,7.9025,69400.0],["2011-06-07",7.9341,7.9341,7.7856,7.8109,43200.0],["2011-06-08",7.773,7.852,7.7699,7.8109,64000.0],["2011-06-09",7.8488,7.9057,7.7572,7.8551,53600.0],["2011-06-10",7.8046,7.8172,7.6751,7.7004,48000.0],["2011-06-13",7.764,7.8213,7.7226,7.764,50800.0],["2011-06-14",7.8436,7.8436,7.7513,7.8309,69800.0],["2011-06-15",7.7545,7.7895,7.6844,7.729,41400.0],["2011-06-16",7.7386,7.9805,7.7386,7.9423,55000.0],["2011-06-17",7.9964,8.1428,7.9168,8.0219,119000.0],["2011-06-20",8.0028,8.1301,7.9741,8.0728,37200.0],["2011-06-21",8.1206,8.1365,7.9359,8.1269,65800.0],["2011-06-22",8.0887,8.111,7.8627,7.8754,37200.0],["2011-06-23",7.8118,7.9168,7.7513,7.9105,27800.0],["2011-06-24",7.9359,7.9359,7.7577,7.7672,229400.0],["2011-06-27",7.7959,7.9964,7.7959,7.92,45400.0],["2011-06-28",7.9232,8.0091,7.9232,8.0091,51000.0],["2011-06-29",8.0537,8.1046,7.9773,8.0473,42200.0],["2011-06-30",8.0824,8.1842,8.0505,8.1683,68000.0],["2011-07-01",8.1874,8.3434,8.181,8.2861,79800.0],["2011-07-05",8.2574,8.3434,8.1779,8.3402,38600.0],["2011-07-06",8.3179,8.4357,8.2829,8.4071,44400.0],["2011-07-07",8.4039,8.5408,8.3848,8.4866,72000.0],["2011-07-08",8.3816,8.4293,8.1874,8.3179,37600.0],["2011-07-11",8.232,8.2702,8.146,8.1683,42400.0],["2011-07-12",8.1651,8.3243,8.1651,8.2734,53600.0],["2011-07-13",8.2988,8.4421,8.2256,8.4357,43200.0],["2011-07-14",8.4516,8.4516,8.1492,8.1492,53000.0],["2011-07-15",8.1556,8.2925,8.1301,8.2734,65000.0],["2011-07-18",8.2415,8.2479,8.0633,8.0633,27000.0],["2011-07-19",8.1078,8.1906,8.1078,8.1492,52400.0],["2011-07-20",8.1842,8.1842,8.006,8.0155,35200.0],["2011-07-21",8.0282,8.2161,8.0123,8.146,43200.0],["2011-07-22",8.1588,8.1588,7.9741,8.006,73200.0],["2011-07-25",7.9614,8.0569,7.955,7.9805,56000.0],["2011-07-26",7.9996,8.0282,7.9296,7.955,81600.0],["2011-07-27",7.9264,7.9264,7.6463,7.6717,67800.0],["2011-07-28",7.6876,7.7417,7.6081,7.6335,38000.0],["2011-07-29",7.5858,7.78,7.5667,7.6908,51000.0],["2011-08-01",7.8022,7.9582,7.7768,7.8945,103000.0],["2011-08-02",7.9582,7.9964,7.8022,7.8022,77000.0],["2011-08-03",7.815,7.9709,7.7227,7.9423,67200.0],["2011-08-04",7.85,7.99,7.5985,7.6049,95800.0],["2011-08-05",7.6813,7.8627,7.4011,7.4712,80000.0],["2011-08-08",7.3311,7.7004,6.6849,7.016,121600.0],["2011-08-09",7.2038,8.0792,6.8632,7.9168,205000.0],["2011-08-10",7.6144,7.6144,7.0032,7.0064,202600.0],["2011-08-11",7.0669,7.3661,6.9077,7.2038,181000.0],["2011-08-12",7.2452,7.347,6.9205,6.965,93800.0],["2011-08-15",7.0605,7.2101,7.0605,7.1369,67400.0],["2011-08-16",7.0892,7.1083,6.8823,6.9459,72200.0],["2011-08-17",6.9618,7.0733,6.9587,7.016,61200.0],["2011-08-18",6.8759,6.9332,6.7263,6.7677,184200.0],["2011-08-19",6.6849,6.9523,6.6849,6.8186,148800.0],["2011-08-22",7.0255,7.0255,6.7231,6.7581,58800.0],["2011-08-23",6.7995,7.1879,6.7072,7.1783,97800.0],["2011-08-24",7.1719,7.3375,7.0573,7.3216,53600.0],["2011-08-25",7.4171,7.4171,6.9173,6.9268,134400.0],["2011-08-26",6.8886,7.1274,6.8536,7.0764,90400.0],["2011-08-29",7.1592,7.5126,7.1592,7.4935,91200.0],["2011-08-30",7.4393,7.4393,7.1815,7.3629,66200.0],["2011-08-31",7.4139,7.4903,7.2133,7.3279,109600.0],["2011-09-01",7.3534,7.4043,6.9841,7.1083,118200.0],["2011-09-02",6.9459,7.0701,6.7963,6.7995,111600.0],["2011-09-06",6.7772,6.9077,6.7358,6.8632,94400.0],["2011-09-07",6.9841,7.1847,6.9682,7.1528,63400.0],["2011-09-08",7.0924,7.1465,6.9555,6.9714,95400.0],["2011-09-09",6.86,6.8695,6.599,6.6881,136000.0],["2011-09-12",6.5798,6.8472,6.5798,6.825,43000.0],["2011-09-13",6.8828,7.0016,6.7993,6.9888,83200.0],["2011-09-14",7.0658,7.1269,6.8796,7.0691,102600.0],["2011-09-15",6.9856,7.1429,6.9213,7.1333,50800.0],["2011-09-16",7.1879,7.1879,6.9727,7.0016,153600.0],["2011-09-19",6.8764,6.8764,6.6034,6.6804,57200.0],["2011-09-20",6.7768,6.7768,6.5006,6.5134,88000.0],["2011-09-21",6.4974,6.5937,6.1344,6.1858,137800.0],["2011-09-22",6.0124,6.462,6.0092,6.34,179800.0],["2011-09-23",6.34,6.5198,6.3271,6.4074,74800.0],["2011-09-26",6.4749,6.7864,6.4749,6.7447,101400.0],["2011-09-27",6.9117,7.1333,6.841,7.0016,116600.0],["2011-09-28",6.9856,7.0048,6.629,6.629,128200.0],["2011-09-29",6.8153,6.9374,6.6772,6.9149,82600.0],["2011-09-30",6.8153,7.1237,6.7864,6.9695,144000.0],["2011-10-03",6.9245,7.0658,6.5841,6.5905,151200.0],["2011-10-04",6.5969,7.5444,6.5905,7.3806,204600.0],["2011-10-05",7.3549,7.5155,7.1847,7.4352,96200.0],["2011-10-06",7.3902,7.4834,7.3003,7.4513,73200.0],["2011-10-07",7.4802,7.5123,7.1333,7.1783,75000.0],["2011-10-10",7.326,7.5155,7.22,7.4577,106200.0],["2011-10-11",7.4159,7.7082,7.2875,7.6825,76800.0],["2011-10-12",7.8045,7.9137,7.6472,7.8977,113600.0],["2011-10-13",7.8174,7.8752,7.5765,7.8302,60400.0],["2011-10-14",7.9073,7.9073,7.7564,7.8656,72000.0],["2011-10-17",7.7692,7.7789,7.6247,7.644,80600.0],["2011-10-18",7.6986,8.1675,7.6986,8.0968,149800.0],["2011-10-19",8.0197,8.0197,7.8302,7.8559,93600.0],["2011-10-20",7.9555,8.0583,7.7499,8.0551,67800.0],["2011-10-21",8.1611,8.1611,7.8078,8.084,118400.0],["2011-10-24",8.0872,8.3345,8.0037,8.3184,103800.0],["2011-10-25",8.2606,8.3152,7.9394,7.9973,98800.0],["2011-10-26",8.1514,8.3281,7.9844,8.3056,109800.0],["2011-10-27",8.5047,8.8773,8.3859,8.6075,379400.0],["2011-10-28",8.5946,8.6846,8.524,8.6171,113000.0],["2011-10-31",8.4662,8.646,8.3248,8.3377,91200.0],["2011-11-01",8.0326,8.2317,7.7724,7.8431,108600.0],["2011-11-02",8.0165,8.145,7.8238,8.1,126000.0],["2011-11-03",8.19,8.4019,7.9619,8.3827,106000.0],["2011-11-04",8.3024,8.3473,8.1418,8.2446,40600.0],["2011-11-07",8.2349,8.3795,8.0872,8.3184,29600.0],["2011-11-08",8.4084,8.6203,8.2381,8.5818,34600.0],["2011-11-09",8.3409,8.4373,8.0197,8.0262,91200.0],["2011-11-10",8.1771,8.2028,7.978,8.1225,53400.0],["2011-11-11",8.2413,8.3987,8.1803,8.3762,99200.0],["2011-11-14",8.1835,8.3088,8.0165,8.0904,73200.0],["2011-11-15",8.0518,8.2895,7.9362,8.2735,67200.0],["2011-11-16",8.1578,8.3088,7.9876,8.0101,64400.0],["2011-11-17",8.0294,8.2028,7.9041,7.9298,59600.0],["2011-11-18",7.9651,8.0872,7.8848,8.0197,57000.0],["2011-11-21",7.9105,8.0069,7.8399,7.9073,58000.0],["2011-11-22",7.9009,7.9908,7.827,7.8367,42000.0],["2011-11-23",7.8013,7.811,7.5283,7.5444,112000.0],["2011-11-25",7.5123,7.6632,7.3999,7.4513,49400.0],["2011-11-28",7.7178,7.9619,7.6921,7.8816,111000.0],["2011-11-29",7.8559,7.9651,7.8013,7.8945,109800.0],["2011-11-30",8.2221,8.5111,8.1065,8.5111,271800.0],["2011-12-01",8.4726,8.5368,8.3505,8.3859,103800.0],["2011-12-02",8.54,8.5754,8.2381,8.4051,69400.0],["2011-12-05",8.5368,8.6621,8.357,8.6235,73400.0],["2011-12-06",8.6268,8.7841,8.4854,8.7103,90000.0],["2011-12-07",8.63,8.8323,8.5176,8.8098,61600.0],["2011-12-08",8.691,8.736,8.4244,8.4469,75800.0],["2011-12-09",8.4919,8.7938,8.4919,8.752,107800.0],["2011-12-12",8.63,8.7103,8.5689,8.7103,48200.0],["2011-12-13",8.8105,8.8138,8.4806,8.5227,55600.0],["2011-12-14",8.4483,8.6941,8.4483,8.5776,82200.0],["2011-12-15",8.7006,8.817,8.5324,8.7135,54000.0],["2011-12-16",8.7911,8.9755,8.6197,8.7329,254400.0],["2011-12-19",8.8299,8.9205,8.5518,8.5841,48200.0],["2011-12-20",8.8073,9.0305,8.7588,9.0014,120200.0],["2011-12-21",8.9464,9.0596,8.859,9.0305,59800.0],["2011-12-22",9.0628,9.189,8.9884,9.079,140800.0],["2011-12-23",9.1146,9.1146,8.9917,9.0305,22200.0],["2011-12-27",8.982,9.1566,8.8946,9.1275,31800.0],["2011-12-28",9.0078,9.1275,8.9334,8.9561,47800.0],["2011-12-29",8.9755,9.0402,8.9755,9.0208,53800.0],["2011-12-30",9.0369,9.0369,8.7814,8.7944,83600.0],["2012-01-03",9.0499,9.1631,9.024,9.1501,93600.0],["2012-01-04",9.0887,9.1598,9.0563,9.134,57400.0],["2012-01-05",9.0531,9.2116,8.9108,9.1954,56000.0],["2012-01-06",9.1566,9.2148,9.0499,9.1695,90600.0],["2012-01-09",9.1922,9.1922,9.0757,9.1372,46200.0],["2012-01-10",9.2148,9.2181,9.1663,9.1954,50200.0],["2012-01-11",9.1663,9.2116,9.0693,9.2116,46400.0],["2012-01-12",9.1695,9.2051,9.0855,9.1954,132800.0],["2012-01-13",9.0466,9.0887,8.9884,9.0531,55800.0],["2012-01-17",9.1372,9.1534,8.9658,9.0175,75600.0],["2012-01-18",8.9819,9.0822,8.9205,9.0563,63800.0],["2012-01-19",9.0563,9.0822,8.914,8.9561,40400.0],["2012-01-20",8.9205,9.0952,8.9205,9.0046,67400.0],["2012-01-23",8.9917,9.0693,8.8687,8.9496,34800.0],["2012-01-24",8.859,9.0563,8.8008,8.9755,71800.0],["2012-01-25",8.9367,8.9917,8.8785,8.9658,66200.0],["2012-01-26",9.0111,9.0111,8.7944,8.8655,64600.0],["2012-01-27",8.8202,8.9722,8.8202,8.9593,46200.0],["2012-01-30",8.8752,8.9722,8.7976,8.8364,81200.0],["2012-01-31",8.914,8.9722,8.8267,8.8849,73400.0],["2012-02-01",8.9625,9.0952,8.859,9.0531,121800.0],["2012-02-02",9.0337,9.1146,8.9852,9.0531,88800.0],["2012-02-03",9.1307,9.231,9.024,9.1792,134200.0],["2012-02-06",9.1631,9.1857,9.0369,9.1081,74400.0],["2012-02-07",9.0531,9.1146,9.0175,9.0305,30400.0],["2012-02-08",9.0531,9.0822,8.9399,8.9917,40400.0],["2012-02-09",8.9787,8.9787,8.665,8.8105,99600.0],["2012-02-10",8.7006,8.927,8.5485,8.5712,80400.0],["2012-02-13",8.6844,8.6909,8.6003,8.6359,35200.0],["2012-02-14",8.5874,8.5938,8.4903,8.5712,29800.0],["2012-02-15",8.6035,8.6035,8.3157,8.3448,63400.0],["2012-02-16",8.3318,8.7846,8.3124,8.5841,122800.0],["2012-02-17",8.6294,8.665,8.555,8.6003,77800.0],["2012-02-21",8.6326,8.72,8.4742,8.6165,54600.0],["2012-02-22",8.5874,8.6779,8.4418,8.4418,59200.0],["2012-02-23",8.4774,8.7588,8.4644,8.7491,43400.0],["2012-02-24",8.7329,8.7329,8.6165,8.6294,26400.0],["2012-02-27",8.6165,8.7652,8.4936,8.6423,60200.0],["2012-02-28",8.6197,8.6941,8.5291,8.5582,114800.0],["2012-02-29",8.61,8.6812,8.4903,8.5033,82000.0],["2012-03-01",8.5356,8.7329,8.4159,8.4159,42600.0],["2012-03-02",8.4386,8.4386,8.0181,8.0213,102600.0],["2012-03-05",8.0246,8.2769,7.9081,8.2671,49400.0],["2012-03-06",8.196,8.2833,8.196,8.2251,85600.0],["2012-03-07",8.2574,8.3739,8.2316,8.3157,66400.0],["2012-03-08",8.3448,8.4742,8.2122,8.4515,61200.0],["2012-03-09",8.458,8.61,8.403,8.4224,71000.0],["2012-03-12",8.445,8.458,8.2898,8.4321,57400.0],["2012-03-13",8.5364,8.6472,8.4093,8.6244,133600.0],["2012-03-14",8.582,8.6146,8.4549,8.5331,54800.0],["2012-03-15",8.5462,8.5462,8.3539,8.494,50000.0],["2012-03-16",8.5299,8.5462,8.4028,8.4908,137200.0],["2012-03-19",8.494,8.7254,8.4354,8.6146,50200.0],["2012-03-20",8.5397,8.6179,8.494,8.5136,40000.0],["2012-03-21",8.5625,8.6016,8.4517,8.4582,45600.0],["2012-03-22",8.3669,8.4191,8.2333,8.3441,84400.0],["2012-03-23",8.318,8.4647,8.3148,8.4517,105600.0],["2012-03-26",8.5299,8.5299,8.3474,8.4777,152200.0],["2012-03-27",8.481,8.5299,8.3767,8.3865,95400.0],["2012-03-28",8.4093,8.5592,8.3637,8.4125,80400.0],["2012-03-29",8.3734,8.393,8.2789,8.3832,71000.0],["2012-03-30",8.4451,8.5299,8.3343,8.4191,101400.0],["2012-04-02",8.4223,8.6472,8.3441,8.6342,88600.0],["2012-04-03",8.5853,8.644,8.4288,8.468,57200.0],["2012-04-04",8.3604,8.3865,8.1681,8.1909,85000.0],["2012-04-05",8.1648,8.2105,8.1355,8.1518,54800.0],["2012-04-09",7.9823,8.1713,7.9758,8.0736,64800.0],["2012-04-10",8.0866,8.0866,7.8878,7.9073,107000.0],["2012-04-11",7.953,8.1029,7.953,8.0931,87400.0],["2012-04-12",8.0801,8.2137,8.0605,8.1388,46000.0],["2012-04-13",8.0899,8.0899,7.891,7.8976,91200.0],["2012-04-16",7.9269,8.1127,7.891,8.0507,98000.0],["2012-04-17",8.1388,8.1876,8.1225,8.1257,68800.0],["2012-04-18",8.067,8.0768,7.9399,7.979,40800.0],["2012-04-19",7.966,8.1127,7.9367,7.9856,75600.0],["2012-04-20",8.1257,8.1257,7.979,7.9953,87000.0],["2012-04-23",7.8943,7.8943,7.8226,7.8226,91000.0],["2012-04-24",7.8421,7.9888,7.8063,7.8682,200000.0],["2012-04-25",7.9464,7.9464,7.7085,7.7541,224000.0],["2012-04-26",7.7216,7.8454,7.7216,7.8356,192400.0],["2012-04-27",7.8389,8.1094,7.8226,8.0573,256200.0],["2012-04-30",8.0182,8.0279,7.8976,7.9334,172000.0],["2012-05-01",7.953,8.1648,7.9204,7.9204,138000.0],["2012-05-02",7.8552,8.0019,7.8552,7.9073,73800.0],["2012-05-03",7.8878,7.9725,7.8552,7.9106,150000.0],["2012-05-04",7.878,8.0736,7.8682,7.9758,538600.0],["2012-05-07",7.9432,8.0703,7.9432,8.0475,96000.0],["2012-05-08",7.966,8.1029,7.8813,8.0931,103200.0],["2012-05-09",7.979,8.0507,7.9627,8.0116,106000.0],["2012-05-10",8.0605,8.1029,7.9073,8.054,60000.0],["2012-05-11",7.9627,8.0442,7.9139,7.9367,102400.0],["2012-05-14",7.8421,7.979,7.8421,7.953,122000.0],["2012-05-15",7.9302,8.0312,7.9041,7.9595,98000.0],["2012-05-16",8.0084,8.1094,7.8878,7.9693,62400.0],["2012-05-17",7.9627,8.041,7.953,7.9693,96200.0],["2012-05-18",7.9497,7.9758,7.8389,7.9236,179000.0],["2012-05-21",7.9269,7.9823,7.8813,7.9334,112200.0],["2012-05-22",7.9171,7.9823,7.8324,7.8747,158000.0],["2012-05-23",7.8715,7.8976,7.8226,7.8715,190000.0],["2012-05-24",7.8878,7.8878,7.7639,7.8552,68800.0],["2012-05-25",7.8617,7.8813,7.7704,7.8324,73800.0],["2012-05-29",7.8128,7.8258,7.6629,7.7313,95200.0],["2012-05-30",7.6596,7.7574,7.6596,7.6759,238600.0],["2012-05-31",7.6727,7.7998,7.6303,7.7509,169000.0],["2012-06-01",7.614,7.7085,7.4999,7.5129,226600.0],["2012-06-04",7.5488,7.6596,7.5097,7.6172,103200.0],["2012-06-05",7.5749,7.6857,7.5325,7.5325,162800.0],["2012-06-06",7.5781,7.6629,7.5781,7.6107,182800.0],["2012-06-07",7.627,7.6759,7.5879,7.5977,123600.0],["2012-06-08",7.5553,7.6792,7.5195,7.627,289800.0],["2012-06-11",7.6759,7.6759,7.5749,7.5781,114000.0],["2012-06-12",7.6172,7.6694,7.5358,7.627,82800.0],["2012-06-13",7.6237,7.7388,7.5514,7.6007,71200.0],["2012-06-14",7.5876,7.7257,7.5876,7.7092,77400.0],["2012-06-15",7.6895,7.7815,7.6895,7.7224,175400.0],["2012-06-18",7.6763,7.7026,7.627,7.6303,81000.0],["2012-06-19",7.6369,7.6994,7.5876,7.6533,127400.0],["2012-06-20",7.6829,7.6928,7.6007,7.6336,65000.0],["2012-06-21",7.6073,7.6336,7.4396,7.4988,97000.0],["2012-06-22",7.5711,7.5942,7.5185,7.5448,127200.0],["2012-06-25",7.4791,7.512,7.4133,7.4857,40400.0],["2012-06-26",7.5054,7.5744,7.4331,7.5251,51400.0],["2012-06-27",7.5613,7.65,7.5317,7.627,97200.0],["2012-06-28",7.5909,7.6599,7.489,7.6237,134000.0],["2012-06-29",7.6763,7.6928,7.5974,7.6435,150000.0],["2012-07-02",7.6435,7.6665,7.5777,7.627,114800.0],["2012-07-03",7.6435,7.673,7.5974,7.6632,49000.0],["2012-07-05",7.6467,7.6895,7.6237,7.6435,115000.0],["2012-07-06",7.6106,7.6435,7.5777,7.6172,68400.0],["2012-07-09",7.581,7.6533,7.581,7.6402,178400.0],["2012-07-10",7.6665,7.6895,7.6237,7.6632,72200.0],["2012-07-11",7.6632,7.6862,7.65,7.6665,156400.0],["2012-07-12",7.6237,7.6665,7.6237,7.65,110200.0],["2012-07-13",7.6599,7.7651,7.6533,7.7487,156000.0],["2012-07-16",7.7158,7.7717,7.6928,7.7322,113800.0],["2012-07-17",7.7487,7.7815,7.6796,7.7519,172600.0],["2012-07-18",7.7158,7.7947,7.7158,7.7881,149200.0],["2012-07-19",7.798,7.8078,7.6961,7.7388,87400.0],["2012-07-20",7.6829,7.7651,7.65,7.7125,109800.0],["2012-07-23",7.6007,7.6731,7.5744,7.6205,95600.0],["2012-07-24",7.6698,7.7421,7.6599,7.7092,136800.0],["2012-07-25",7.7487,7.7717,7.6994,7.7158,79400.0],["2012-07-26",7.7158,7.8506,7.6632,7.7125,134200.0],["2012-07-27",7.7059,7.7717,7.7026,7.7322,136200.0],["2012-07-30",7.7125,7.7585,7.5711,7.5744,73800.0],["2012-07-31",7.5744,7.7355,7.5744,7.6731,173400.0],["2012-08-01",7.7092,7.7092,7.5185,7.5185,113200.0],["2012-08-02",7.4955,7.5481,7.4561,7.4988,122600.0],["2012-08-03",7.5744,7.7026,7.5744,7.6599,100600.0],["2012-08-06",7.6928,7.7191,7.6533,7.6632,66000.0],["2012-08-07",7.6763,7.6895,7.6468,7.6698,106600.0],["2012-08-08",7.6435,7.6763,7.6237,7.6566,66400.0],["2012-08-09",7.6369,7.6731,7.6139,7.6237,45400.0],["2012-08-10",7.627,7.6435,7.5744,7.6336,30600.0],["2012-08-13",7.6073,7.65,7.535,7.6435,34600.0],["2012-08-14",7.6566,7.6763,7.6237,7.6336,77200.0],["2012-08-15",7.5942,7.6599,7.5942,7.6566,124800.0],["2012-08-16",7.6599,7.6763,7.5942,7.6599,107800.0],["2012-08-17",7.6336,7.7059,7.6205,7.6928,79800.0],["2012-08-20",7.6632,7.8407,7.6632,7.8276,66200.0],["2012-08-21",7.8341,8.0676,7.8309,7.8637,91000.0],["2012-08-22",7.8835,7.9492,7.844,7.8966,44200.0],["2012-08-23",7.8933,7.9262,7.6994,7.7421,66000.0],["2012-08-24",7.7026,7.8309,7.6796,7.7487,29200.0],["2012-08-27",7.7717,7.867,7.7158,7.7947,25600.0],["2012-08-28",7.8144,7.9328,7.8144,7.8407,83600.0],["2012-08-29",7.8243,7.867,7.7848,7.7947,44800.0],["2012-08-30",7.7717,7.7717,7.6796,7.7158,33600.0],["2012-08-31",7.7618,7.7618,7.6533,7.6533,81600.0],["2012-09-04",7.6829,7.7717,7.6829,7.7388,87600.0],["2012-09-05",7.775,7.8078,7.7125,7.7125,129400.0],["2012-09-06",7.7519,7.9295,7.7519,7.8999,74400.0],["2012-09-07",7.9361,8.0873,7.8703,7.8933,58400.0],["2012-09-10",7.8703,7.89,7.8177,7.8407,72600.0],["2012-09-11",7.867,7.9098,7.8572,7.8867,76400.0],["2012-09-12",7.8867,7.9033,7.7309,7.8005,52200.0],["2012-09-13",7.7972,8.0856,7.7641,7.9564,70000.0],["2012-09-14",8.0028,8.205,7.9597,8.1586,87200.0],["2012-09-17",8.1354,8.1354,8.0094,8.1122,42400.0],["2012-09-18",8.079,8.2812,8.0326,8.2547,46400.0],["2012-09-19",8.2846,8.3078,8.2381,8.268,51600.0],["2012-09-20",8.2249,8.2779,8.1122,8.2216,30400.0],["2012-09-21",8.3509,8.3509,8.1818,8.2348,197600.0],["2012-09-24",8.2183,8.4967,8.2149,8.4172,63200.0],["2012-09-25",8.4735,8.5,8.2381,8.2448,81800.0],["2012-09-26",8.2746,8.3144,8.1254,8.1718,49200.0],["2012-09-27",8.1984,8.3177,8.152,8.2713,55200.0],["2012-09-28",8.2249,8.2846,8.0757,8.0757,44600.0],["2012-10-01",8.1453,8.2514,8.1089,8.1752,57000.0],["2012-10-02",8.1818,8.2481,8.0658,8.142,63800.0],["2012-10-03",8.2282,8.2282,8.0492,8.0624,52600.0],["2012-10-04",8.1089,8.2282,7.9696,8.2282,78800.0],["2012-10-05",8.2249,8.3741,8.2249,8.2978,27600.0],["2012-10-08",8.2514,8.2514,8.1785,8.1917,11800.0],["2012-10-09",8.026,8.1718,8.0227,8.0459,72200.0],["2012-10-10",8.0856,8.2846,8.0624,8.2083,23800.0],["2012-10-11",8.2713,8.3542,8.1055,8.2348,37600.0],["2012-10-12",8.2149,8.3111,8.1089,8.2315,54800.0],["2012-10-15",8.2746,8.2945,8.1321,8.2116,90000.0],["2012-10-16",8.2415,8.3674,8.2017,8.2381,72200.0],["2012-10-17",8.2945,8.3376,8.1785,8.3078,36200.0],["2012-10-18",8.2812,8.3641,8.0326,8.0392,82800.0],["2012-10-19",7.9995,8.1022,7.7939,7.8569,79800.0],["2012-10-22",7.8668,7.9961,7.8569,7.9762,30600.0],["2012-10-23",7.9332,8.0359,7.9066,7.9961,66800.0],["2012-10-24",8.016,8.0293,7.847,7.9398,21800.0],["2012-10-25",7.9961,8.0392,7.9464,8.0359,18600.0],["2012-10-26",8.0127,8.1354,7.9265,8.0558,70600.0],["2012-10-31",8.0856,8.2647,8.0558,8.2514,84200.0],["2012-11-01",8.2812,8.2879,8.1984,8.2713,59200.0],["2012-11-02",8.2812,8.2945,8.0459,8.0658,115800.0],["2012-11-05",7.9597,8.1519,7.9597,8.0558,21400.0],["2012-11-06",8.1155,8.4105,8.0525,8.3376,72400.0],["2012-11-07",8.2514,8.2779,7.8536,7.8536,55000.0],["2012-11-08",7.9066,7.9895,7.6911,7.6911,41800.0],["2012-11-09",7.6845,7.9464,7.6845,7.7939,115200.0],["2012-11-12",7.8735,7.8735,7.7508,7.7674,12600.0],["2012-11-13",7.7143,7.7376,7.5552,7.5552,57800.0],["2012-11-14",7.5751,7.6381,7.4326,7.4591,74200.0],["2012-11-15",7.4392,7.5784,7.4392,7.4723,71000.0],["2012-11-16",7.4591,7.6414,7.4127,7.5884,83800.0],["2012-11-19",7.6978,7.8403,7.6978,7.7641,48400.0],["2012-11-20",7.7309,7.774,7.6248,7.7011,82800.0],["2012-11-21",7.7409,7.7409,7.6381,7.7342,11000.0],["2012-11-23",7.7641,7.784,7.7077,7.7475,21400.0],["2012-11-26",7.7475,7.8337,7.7144,7.7807,59000.0],["2012-11-27",7.7575,7.8072,7.711,7.7342,36400.0],["2012-11-28",7.6878,7.8039,7.6613,7.7972,30400.0],["2012-11-29",7.8668,7.9564,7.7939,7.9133,48000.0],["2012-11-30",7.9464,7.9464,7.8304,7.8934,80600.0],["2012-12-03",7.9133,7.9365,7.7442,7.9332,44400.0],["2012-12-04",7.9133,7.9232,7.7972,7.8768,93600.0],["2012-12-05",7.9232,7.9232,7.8171,7.8569,34800.0],["2012-12-06",7.8238,7.9464,7.8238,7.9365,24200.0],["2012-12-07",7.9564,8.0757,7.9398,8.0426,49000.0],["2012-12-10",8.0724,8.1122,8.0359,8.1122,23800.0],["2012-12-11",8.1453,8.2779,8.0094,8.2381,72400.0],["2012-12-12",8.2547,8.3376,8.079,8.1122,53000.0],["2012-12-13",8.1423,8.3395,8.0821,8.0854,210800.0],["2012-12-14",8.0453,8.1489,8.0453,8.0787,47200.0],["2012-12-17",8.1021,8.296,8.0052,8.2459,61000.0],["2012-12-18",8.2693,8.4397,8.1556,8.3796,96600.0],["2012-12-19",8.3896,8.4698,8.3261,8.4397,62400.0],["2012-12-20",8.4197,8.5835,8.3896,8.5801,51600.0],["2012-12-21",8.5935,8.5935,8.3395,8.52,387400.0],["2012-12-24",8.52,8.5801,8.4732,8.4732,27200.0],["2012-12-26",8.5433,8.5433,8.3328,8.4932,33800.0],["2012-12-27",8.4865,8.5266,8.2793,8.4865,42600.0],["2012-12-28",8.4598,8.5835,8.3896,8.4531,50000.0],["2012-12-31",8.4865,8.5066,8.3227,8.4765,98000.0],["2013-01-02",8.667,8.7539,8.5567,8.7238,234600.0],["2013-01-03",8.7472,8.7472,8.5333,8.667,56000.0],["2013-01-04",8.6904,8.7372,8.6536,8.6837,93600.0],["2013-01-07",8.6269,8.6269,8.4932,8.5901,32600.0],["2013-01-08",8.5601,8.6102,8.4865,8.55,51400.0],["2013-01-09",8.5935,8.6403,8.4598,8.5133,36200.0],["2013-01-10",8.5534,8.5734,8.3996,8.5601,15000.0],["2013-01-11",8.5801,8.6904,8.4364,8.54,39000.0],["2013-01-14",8.53,8.7339,8.53,8.6403,41800.0],["2013-01-15",8.6069,8.6536,8.4865,8.5801,51200.0],["2013-01-16",8.53,8.6002,8.4698,8.4899,64000.0],["2013-01-17",8.55,8.6069,8.4063,8.5801,32800.0],["2013-01-18",8.5567,8.5868,8.4464,8.53,64800.0],["2013-01-22",8.5233,8.5701,8.4564,8.53,58400.0],["2013-01-23",8.4999,8.4999,8.3294,8.3829,53800.0],["2013-01-24",8.4097,8.5534,8.0587,8.5467,107600.0],["2013-01-25",8.5601,8.5601,8.413,8.4631,57800.0],["2013-01-28",8.4498,8.52,8.3863,8.5166,115200.0],["2013-01-29",8.4899,8.5768,8.3796,8.55,96600.0],["2013-01-30",8.5166,8.6202,8.423,8.52,66000.0],["2013-01-31",8.5199,8.6837,8.3695,8.5333,160000.0],["2013-02-01",8.5667,8.7004,8.55,8.6536,69200.0],["2013-02-04",8.5801,8.6503,8.4498,8.5099,34800.0],["2013-02-05",8.5701,8.6403,8.5534,8.5801,78400.0],["2013-02-06",8.55,8.647,8.55,8.6236,17800.0],["2013-02-07",8.5901,8.6904,8.4765,8.4932,52600.0],["2013-02-08",8.53,8.5667,8.4464,8.5133,31000.0],["2013-02-11",8.4832,8.5467,8.4531,8.5233,30800.0],["2013-02-12",8.5634,8.6202,8.5099,8.5634,42600.0],["2013-02-13",8.5634,8.6202,8.4765,8.5367,64000.0],["2013-02-14",8.5433,8.6169,8.4966,8.5166,62600.0],["2013-02-15",8.5901,8.5901,8.4932,8.5133,93600.0],["2013-02-19",8.3796,8.6202,8.3796,8.6102,73600.0],["2013-02-20",8.6069,8.6269,8.4431,8.4999,61600.0],["2013-02-21",8.5099,8.6236,8.5099,8.5333,42600.0],["2013-02-22",8.6002,8.6002,8.53,8.5634,54600.0],["2013-02-25",8.6102,8.6102,8.2626,8.286,53000.0],["2013-02-26",8.3328,8.3629,8.2626,8.276,50000.0],["2013-02-27",8.2927,8.4431,8.2693,8.3629,50600.0],["2013-02-28",8.3695,8.4899,8.3695,8.403,33400.0],["2013-03-01",8.286,8.4765,8.2693,8.4531,28600.0],["2013-03-04",8.4063,8.5066,8.3127,8.4531,67800.0],["2013-03-05",8.5066,8.5901,8.4698,8.4932,48400.0],["2013-03-06",8.4966,8.5534,8.4564,8.4999,19200.0],["2013-03-07",8.4865,8.5734,8.4564,8.5634,28400.0],["2013-03-08",8.657,8.657,8.4966,8.5333,46000.0],["2013-03-11",8.52,8.6069,8.4163,8.4865,37400.0],["2013-03-12",8.4431,8.4798,8.4264,8.4765,36800.0],["2013-03-13",8.5068,8.6012,8.3552,8.5608,24000.0],["2013-03-14",8.5439,8.6315,8.5439,8.6282,36400.0],["2013-03-15",8.6349,8.7562,8.6079,8.7428,152800.0],["2013-03-18",8.6383,8.7091,8.5439,8.6214,26200.0],["2013-03-19",8.6551,8.7293,8.645,8.6821,32800.0],["2013-03-20",8.7124,8.7697,8.4125,8.7664,26400.0],["2013-03-21",8.7124,8.7664,8.6686,8.763,81800.0],["2013-03-22",8.7731,8.7731,8.6787,8.6956,58000.0],["2013-03-25",8.7057,8.7798,8.7057,8.7731,68200.0],["2013-03-26",8.8472,8.8472,8.6989,8.7326,148800.0],["2013-03-27",8.7461,8.7461,8.6248,8.645,343800.0],["2013-03-28",8.7158,8.7326,8.5338,8.5338,115200.0],["2013-04-01",8.5675,8.5742,8.4024,8.4866,80000.0],["2013-04-02",8.5372,8.5978,8.4226,8.4327,56600.0],["2013-04-03",8.4698,8.5405,8.2642,8.3518,63400.0],["2013-04-04",8.372,8.3855,8.3147,8.3484,50200.0],["2013-04-05",8.217,8.3855,8.217,8.3316,60800.0],["2013-04-08",8.3788,8.4394,8.2271,8.4024,55200.0],["2013-04-09",8.3552,8.3754,8.1799,8.1866,43200.0],["2013-04-10",8.2406,8.4293,8.2406,8.4057,53200.0],["2013-04-11",8.3686,8.4327,8.3417,8.4024,131000.0],["2013-04-12",8.3181,8.3215,8.2541,8.281,25600.0],["2013-04-15",8.1799,8.1799,7.8058,7.9204,118800.0],["2013-04-16",8.0114,8.0956,7.9406,8.0586,109400.0],["2013-04-17",8.0114,8.2001,7.9305,8.0619,90600.0],["2013-04-18",8.0485,8.1866,7.9912,8.1664,106600.0],["2013-04-19",8.0956,8.3282,8.0889,8.2878,62000.0],["2013-04-22",8.3113,8.3215,8.126,8.2069,103400.0],["2013-04-23",8.2743,8.3215,8.1968,8.2743,65600.0],["2013-04-24",8.2541,8.3855,8.217,8.372,109800.0],["2013-04-25",8.3686,8.4259,8.3451,8.3518,30800.0],["2013-04-26",8.3417,8.3754,8.2574,8.2642,124000.0],["2013-04-29",8.308,8.3552,8.2305,8.2574,34800.0],["2013-04-30",8.2878,8.3046,8.19,8.2642,52000.0],["2013-05-01",8.2136,8.217,7.9743,7.9878,126000.0],["2013-05-02",7.944,8.1833,7.944,8.0956,40200.0],["2013-05-03",8.217,8.2878,8.1293,8.1799,45200.0],["2013-05-06",8.2305,8.3282,8.1698,8.2945,24600.0],["2013-05-07",8.3147,8.3889,8.1091,8.3484,70600.0],["2013-05-08",8.2743,8.3653,8.2574,8.3451,93000.0],["2013-05-09",8.3113,8.4226,8.2979,8.3518,65800.0],["2013-05-10",8.3889,8.4495,8.3349,8.3653,53200.0],["2013-05-13",8.4259,8.4765,8.3484,8.3754,45400.0],["2013-05-14",8.4192,8.5304,8.4192,8.5001,115800.0],["2013-05-15",8.5035,8.6484,8.4698,8.5945,35200.0],["2013-05-16",8.554,8.6686,8.5001,8.5641,59400.0],["2013-05-17",8.5844,8.6956,8.5574,8.6787,83600.0],["2013-05-20",8.6214,8.7967,8.6214,8.7731,76800.0],["2013-05-21",8.7495,8.7832,8.7124,8.7326,30800.0],["2013-05-22",8.7192,8.7967,8.4394,8.5271,42200.0],["2013-05-23",8.4698,8.5877,8.3383,8.581,44000.0],["2013-05-24",8.5506,8.6787,8.5506,8.6416,33000.0],["2013-05-28",8.763,8.7765,8.6147,8.7158,67000.0],["2013-05-29",8.6753,8.6989,8.6147,8.6619,26400.0],["2013-05-30",8.6619,8.7832,8.6619,8.763,25800.0],["2013-05-31",8.6787,8.763,8.6619,8.672,64600.0],["2013-06-03",8.6754,8.9484,8.5068,8.9113,145400.0],["2013-06-04",8.8978,8.9484,8.7225,8.8405,63400.0],["2013-06-05",8.7124,8.7798,8.6989,8.736,16200.0],["2013-06-06",8.7899,8.8068,8.5372,8.7091,41600.0],["2013-06-07",8.763,8.8405,8.7495,8.827,22800.0],["2013-06-10",8.8371,8.9416,8.7023,8.8978,44000.0],["2013-06-11",8.8135,8.9315,8.7866,8.7933,35000.0],["2013-06-12",8.8817,8.8817,8.7084,8.7967,26800.0],["2013-06-13",8.7797,8.8851,8.688,8.8681,45400.0],["2013-06-14",8.8273,8.8273,8.62,8.6982,48200.0],["2013-06-17",8.8001,8.8817,8.6404,8.7389,31800.0],["2013-06-18",8.7695,8.7865,8.688,8.7559,52400.0],["2013-06-19",8.7254,8.8103,8.6744,8.7118,34000.0],["2013-06-20",8.603,8.7322,8.5894,8.6778,46600.0],["2013-06-21",8.7186,8.8545,8.7152,8.8273,210600.0],["2013-06-24",8.7118,8.8341,8.654,8.7491,54400.0],["2013-06-25",8.7899,8.8681,8.7661,8.8511,121200.0],["2013-06-26",8.8341,8.8511,8.6982,8.6982,56400.0],["2013-06-27",8.7627,8.8341,8.7627,8.7967,61000.0],["2013-06-28",8.7831,8.8681,8.7322,8.8647,452200.0],["2013-07-01",8.8817,9.0142,8.8171,8.9972,198400.0],["2013-07-02",8.987,9.021,8.9564,8.987,69200.0],["2013-07-03",8.97,9.0889,8.97,9.0685,61000.0],["2013-07-05",9.1637,9.3471,9.0379,9.3064,88600.0],["2013-07-08",9.3641,9.4627,9.3234,9.3539,83200.0],["2013-07-09",9.3811,9.4219,9.2826,9.4083,51200.0],["2013-07-10",9.3947,9.4423,9.3505,9.3743,37800.0],["2013-07-11",9.4355,9.4355,9.2792,9.2826,60800.0],["2013-07-12",9.2962,9.4763,9.2962,9.4321,49000.0],["2013-07-15",9.4661,9.5136,9.4661,9.4865,44400.0],["2013-07-16",9.4864,9.5034,9.4151,9.4932,63200.0],["2013-07-17",9.5136,9.5136,9.4355,9.4966,34800.0],["2013-07-18",9.5136,9.5136,9.4593,9.4966,65400.0],["2013-07-19",9.4661,9.5136,9.3709,9.5068,60200.0],["2013-07-22",9.4491,9.551,9.4491,9.5476,82400.0],["2013-07-23",9.5476,9.5476,9.4525,9.4966,74000.0],["2013-07-24",9.5408,9.6665,9.3641,9.6088,122200.0],["2013-07-25",9.6088,9.6495,9.585,9.6122,98600.0],["2013-07-26",9.5272,9.6292,9.4525,9.6054,27200.0],["2013-07-29",9.6088,9.6088,9.4321,9.4525,35600.0],["2013-07-30",9.5136,9.5782,9.3845,9.4151,30800.0],["2013-07-31",9.4253,9.4831,9.2928,9.2928,36800.0],["2013-08-01",9.3879,9.4117,9.3437,9.3845,47000.0],["2013-08-02",9.3403,9.3573,9.1637,9.32,46600.0],["2013-08-05",9.2826,9.3505,9.2044,9.3268,40800.0],["2013-08-06",9.32,9.3437,9.2452,9.3268,22200.0],["2013-08-07",9.337,9.337,9.1773,9.2214,33800.0],["2013-08-08",9.252,9.2928,9.252,9.2724,28400.0],["2013-08-09",9.269,9.2758,9.1976,9.1976,49000.0],["2013-08-12",9.1773,9.2792,9.1739,9.1942,42800.0],["2013-08-13",9.4729,9.5272,9.1569,9.1841,35600.0],["2013-08-14",9.1705,9.2418,9.0447,9.1874,43000.0],["2013-08-15",9.1637,9.235,8.987,9.0074,57000.0],["2013-08-16",8.97,9.0719,8.9598,8.9632,68400.0],["2013-08-19",8.97,9.0753,8.7967,8.8171,28800.0],["2013-08-20",8.8307,9.0481,8.6744,9.0006,32200.0],["2013-08-21",9.0006,9.0006,8.8069,8.8511,25800.0],["2013-08-22",8.9836,9.0515,8.8681,8.953,44000.0],["2013-08-23",8.9462,9.0006,8.9122,8.9768,24000.0],["2013-08-26",8.9768,9.0651,8.8579,8.8817,22600.0],["2013-08-27",8.7695,9.0957,8.4128,8.5011,59400.0],["2013-08-28",8.5487,8.5487,8.4094,8.4366,20000.0],["2013-08-29",8.44,8.5011,8.3482,8.4264,57000.0],["2013-08-30",8.3958,8.3958,8.1851,8.2259,89400.0],["2013-09-03",8.338,8.3924,8.1749,8.2531,29200.0],["2013-09-04",8.2429,8.3074,8.1851,8.304,49200.0],["2013-09-05",8.321,8.44,8.321,8.389,48200.0],["2013-09-06",8.4264,8.6642,8.3924,8.5895,47200.0],["2013-09-09",8.6608,8.7254,8.5962,8.722,33600.0],["2013-09-10",8.919,9.3845,8.919,9.2996,100600.0],["2013-09-11",9.2996,9.4797,9.2418,9.3471,81400.0],["2013-09-12",9.419,9.4738,9.1965,9.1999,65600.0],["2013-09-13",9.3711,9.9224,9.2855,9.7169,164200.0],["2013-09-16",9.8402,9.8676,9.7409,9.8231,85000.0],["2013-09-17",9.8231,9.8402,9.758,9.8231,48400.0],["2013-09-18",9.8505,9.9121,9.7375,9.8607,62400.0],["2013-09-19",9.8676,9.9258,9.7135,9.9052,45000.0],["2013-09-20",9.9052,10.275,9.9018,10.275,257400.0],["2013-09-23",10.2716,10.3469,10.2373,10.3332,85000.0],["2013-09-24",10.3127,10.6105,10.3127,10.5455,91800.0],["2013-09-25",10.3675,10.7852,10.3675,10.7372,83600.0],["2013-09-26",10.7064,10.7715,10.6174,10.6961,69200.0],["2013-09-27",10.614,10.6756,10.5592,10.6448,27800.0],["2013-09-30",10.5763,10.6448,10.5318,10.6448,130600.0],["2013-10-01",10.614,10.614,10.4359,10.5763,78800.0],["2013-10-02",10.5421,10.5797,10.412,10.5113,59000.0],["2013-10-03",10.4565,10.4804,10.2956,10.3811,58400.0],["2013-10-04",10.3538,10.477,10.3538,10.453,36800.0],["2013-10-07",10.3606,10.4462,10.2545,10.2887,77000.0],["2013-10-08",10.3195,10.3675,10.1483,10.2271,75800.0],["2013-10-09",10.2271,10.4257,10.1723,10.3264,74800.0],["2013-10-10",10.4428,10.7338,10.4428,10.6619,76400.0],["2013-10-11",10.614,10.9906,10.5832,10.9872,105800.0],["2013-10-14",10.9084,10.9564,10.7646,10.9564,52800.0],["2013-10-15",10.9564,10.9564,10.8845,10.9084,59000.0],["2013-10-16",10.9529,10.9564,10.8639,10.9153,52000.0],["2013-10-17",10.905,10.9872,10.9016,10.929,95600.0],["2013-10-18",11.1481,11.1652,10.8845,10.9529,144000.0],["2013-10-21",10.9118,11.0591,10.9118,10.9837,110600.0],["2013-10-22",11.042,11.1207,10.9392,11.0009,70600.0],["2013-10-23",10.9769,11.1207,10.9769,11.0317,92800.0],["2013-10-24",11.0933,11.3501,11.0043,11.2268,146800.0],["2013-10-25",11.2714,11.3467,11.2131,11.3124,68800.0],["2013-10-28",11.3501,11.4768,11.1789,11.4631,55600.0],["2013-10-29",11.4734,11.5863,11.4015,11.5144,112800.0],["2013-10-30",11.559,11.5795,11.4289,11.4323,42200.0],["2013-10-31",11.4289,11.4289,11.2097,11.2097,104000.0],["2013-11-01",11.1823,11.3022,11.083,11.2029,124000.0],["2013-11-04",11.2303,11.4597,11.2303,11.3741,140800.0],["2013-11-05",11.6069,11.6069,11.2405,11.4665,94200.0],["2013-11-06",11.5213,11.6993,11.4699,11.6514,125400.0],["2013-11-07",11.7302,11.7302,11.4699,11.4836,63400.0],["2013-11-08",11.4699,11.9527,11.3878,11.8226,66200.0],["2013-11-11",11.7644,11.7644,11.5761,11.6651,170600.0],["2013-11-12",11.648,11.7678,11.4631,11.7473,224000.0],["2013-11-13",11.7062,11.7747,11.5487,11.7747,66200.0],["2013-11-14",11.7541,11.7781,11.6856,11.737,91200.0],["2013-11-15",11.7199,11.7507,11.6206,11.6719,74200.0],["2013-11-18",11.7301,11.737,11.5144,11.5966,59200.0],["2013-11-19",11.6377,11.6685,11.5179,11.5863,51400.0],["2013-11-20",11.5555,11.6446,11.4494,11.5521,34000.0],["2013-11-21",11.6377,11.7028,11.5453,11.6069,104600.0],["2013-11-22",11.5761,11.8534,11.5761,11.7267,50800.0],["2013-11-25",11.7267,11.7507,11.6274,11.7062,52000.0],["2013-11-26",11.7028,11.915,11.6069,11.9048,81000.0],["2013-11-27",11.9048,11.9801,11.8808,11.9698,96600.0],["2013-11-29",11.9938,12.1718,11.9185,12.1068,26600.0],["2013-12-02",12.0862,12.1068,11.9185,12.0178,108400.0],["2013-12-03",11.9698,12.0931,11.7336,11.9938,91800.0],["2013-12-04",11.9938,12.0862,11.8945,11.9219,111200.0],["2013-12-05",11.9664,11.9835,11.8705,11.9698,53600.0],["2013-12-06",12.0212,12.3122,12.0212,12.2163,152000.0],["2013-12-09",12.2335,12.4765,11.9082,12.0862,134400.0],["2013-12-10",12.0999,12.2095,11.9732,12.0862,135800.0],["2013-12-11",12.0349,12.1513,11.7336,11.7712,92000.0],["2013-12-12",11.7919,11.8677,11.7092,11.7333,72000.0],["2013-12-13",11.7954,11.9607,11.7299,11.8367,160400.0],["2013-12-16",11.847,12.0572,11.8367,12.0262,104400.0],["2013-12-17",11.9883,12.1433,11.8367,12.0813,139800.0],["2013-12-18",12.1054,12.2053,11.8229,12.1708,68200.0],["2013-12-19",12.1846,12.2983,12.0916,12.1605,58000.0],["2013-12-20",12.2156,12.5291,12.2019,12.4327,253400.0],["2013-12-23",12.5153,12.6187,12.4189,12.5326,63800.0],["2013-12-24",12.5084,12.7393,12.4878,12.6738,34400.0],["2013-12-26",12.5877,12.7427,12.5877,12.7117,35400.0],["2013-12-27",12.7565,12.815,12.7117,12.7978,102400.0],["2013-12-30",12.7978,12.9081,12.753,12.8288,70000.0],["2013-12-31",12.8116,13.2767,12.6704,12.7978,72800.0],["2014-01-02",12.8047,12.8047,12.4051,12.5291,77800.0],["2014-01-03",12.5498,12.7014,12.3879,12.5532,80800.0],["2014-01-06",12.5739,12.6083,12.4189,12.5084,91200.0],["2014-01-07",12.5739,12.6531,12.4947,12.5532,156800.0],["2014-01-08",12.5532,12.6359,12.3948,12.5773,160200.0],["2014-01-09",12.5946,12.7186,12.5705,12.7048,73600.0],["2014-01-10",12.722,12.8874,12.6152,12.8288,82800.0],["2014-01-13",12.7496,12.9391,12.4981,12.5877,138800.0],["2014-01-14",12.5911,12.7668,12.5877,12.691,64000.0],["2014-01-15",12.6807,12.8633,12.6015,12.7944,68800.0],["2014-01-16",12.7324,12.8977,12.4361,12.6049,72800.0],["2014-01-17",12.6083,12.7668,12.4706,12.6083,70400.0],["2014-01-21",12.6669,12.8633,12.6669,12.7703,49600.0],["2014-01-22",12.7668,12.8323,12.7083,12.8288,142800.0],["2014-01-23",12.6945,12.8185,12.6084,12.7634,97200.0],["2014-01-24",12.722,12.846,12.5532,12.6325,101600.0],["2014-01-27",12.66,12.7358,12.4464,12.4637,64200.0],["2014-01-28",12.5463,12.5463,12.4085,12.4361,120000.0],["2014-01-29",12.35,12.443,12.0572,12.0847,48400.0],["2014-01-30",12.1674,12.3362,12.0227,12.2191,81800.0],["2014-01-31",12.0537,12.0813,11.8918,11.8953,119200.0],["2014-02-03",11.9159,12.1019,11.816,11.8746,191600.0],["2014-02-04",11.9056,12.0296,11.816,11.9745,103200.0],["2014-02-05",11.8884,11.9194,11.7127,11.7402,70000.0],["2014-02-06",12.0193,12.0193,11.5818,11.5921,65400.0],["2014-02-07",11.599,11.599,11.4026,11.4853,66200.0],["2014-02-10",11.4612,11.4612,11.0271,11.444,84000.0],["2014-02-11",11.4302,11.7816,11.4267,11.6403,95800.0],["2014-02-12",11.6886,11.7643,11.4509,11.5508,36000.0],["2014-02-13",11.4784,11.6541,11.3854,11.6265,42000.0],["2014-02-14",11.63,11.8436,11.4956,11.7299,102200.0],["2014-02-18",11.8126,12.0709,11.7402,11.8884,96600.0],["2014-02-19",11.816,12.2122,11.4681,11.5094,73000.0],["2014-02-20",11.6093,11.7816,11.6093,11.6851,70200.0],["2014-02-21",11.754,11.9607,11.7023,11.8815,106200.0],["2014-02-24",11.8505,12.1364,11.7919,12.0193,59800.0],["2014-02-25",11.8677,11.9263,11.7988,11.8022,32600.0],["2014-02-26",11.8505,11.971,11.7575,11.971,19600.0],["2014-02-27",11.8953,12.0951,11.8264,12.0847,59400.0],["2014-02-28",12.0744,12.443,11.4612,12.2742,102400.0],["2014-03-03",12.1881,12.5257,12.1157,12.3465,93400.0],["2014-03-04",12.5257,12.8082,12.5119,12.7427,156800.0],["2014-03-05",12.6738,12.7393,12.5773,12.6152,62800.0],["2014-03-06",12.598,12.7496,12.536,12.7496,43800.0],["2014-03-07",12.7461,12.9253,12.7289,12.8495,64600.0],["2014-03-10",12.7806,12.8908,12.7634,12.8564,54400.0],["2014-03-11",12.8323,12.8529,12.6118,12.753,55600.0],["2014-03-12",12.7011,13.0684,12.7011,12.8223,44000.0],["2014-03-13",12.8293,12.8778,12.6595,12.7184,146600.0],["2014-03-14",12.6421,12.9159,12.559,12.8639,40800.0],["2014-03-17",12.9367,13.0892,12.8813,12.9298,54800.0],["2014-03-18",12.9748,13.0788,12.8674,13.0303,53000.0],["2014-03-19",12.9783,13.0996,12.8639,12.9436,39600.0],["2014-03-20",12.8674,13.0199,12.8674,13.0026,28000.0],["2014-03-21",13.0129,13.207,12.961,13.0337,113400.0],["2014-03-24",13.0892,13.0927,12.9748,12.9852,72600.0],["2014-03-25",13.0927,13.4461,13.0719,13.1862,105600.0],["2014-03-26",13.1862,13.2659,12.961,12.9887,98000.0],["2014-03-27",12.9887,13.1204,12.8778,12.9506,106800.0],["2014-03-28",12.9956,13.155,12.6595,12.7011,154800.0],["2014-03-31",12.7808,12.9471,12.7392,12.9159,188600.0],["2014-04-01",12.9159,13.4046,12.7426,13.3942,189200.0],["2014-04-02",13.3942,13.4288,13.2451,13.4149,67800.0],["2014-04-03",13.3872,13.4461,13.363,13.4288,112800.0],["2014-04-04",13.5328,13.5328,13.0511,13.1135,117000.0],["2014-04-07",13.0337,13.0719,12.8258,12.9298,68200.0],["2014-04-08",12.9956,13.2139,12.961,13.0164,60800.0],["2014-04-09",13.0407,13.0407,12.7912,12.8639,44400.0],["2014-04-10",12.8501,12.8501,12.4654,12.5624,77400.0],["2014-04-11",12.4203,12.6664,12.2436,12.3406,67800.0],["2014-04-14",12.4689,12.5278,12.157,12.3129,65200.0],["2014-04-15",12.3372,12.4758,11.9976,12.4446,42400.0],["2014-04-16",12.5798,12.5798,12.0669,12.3129,43600.0],["2014-04-17",12.209,12.604,12.209,12.455,51000.0],["2014-04-21",12.6525,12.7808,12.4862,12.76,103200.0],["2014-04-22",12.7808,13.2139,12.7357,13.1065,114600.0],["2014-04-23",13.0372,13.0996,12.8535,12.8882,59600.0],["2014-04-24",12.805,12.857,12.5555,12.6075,38600.0],["2014-04-25",12.604,12.6491,12.2505,12.2575,87000.0],["2014-04-28",12.3614,12.656,12.1743,12.2852,88600.0],["2014-04-29",12.3996,12.5624,12.3372,12.4758,71400.0],["2014-04-30",12.4654,12.6006,12.3337,12.5312,84600.0],["2014-05-01",12.455,12.7253,12.3129,12.5035,135200.0],["2014-05-02",12.5001,12.8431,12.5001,12.8223,126000.0],["2014-05-05",12.6941,12.8016,12.6491,12.7322,84000.0],["2014-05-06",12.6803,12.7738,12.559,12.7045,114800.0],["2014-05-07",12.7738,13.0649,12.6837,13.0372,112200.0],["2014-05-08",13.0753,13.3179,13.0303,13.1724,116200.0],["2014-05-09",13.0788,13.4773,13.0649,13.4565,96400.0],["2014-05-12",13.505,14.2051,13.505,14.1254,180400.0],["2014-05-13",14.1427,14.3402,14.0942,14.2501,269000.0],["2014-05-14",14.2501,14.5551,13.9694,14.0179,182600.0],["2014-05-15",13.907,13.907,13.6887,13.7164,152200.0],["2014-05-16",13.6887,13.758,13.6298,13.7268,140200.0],["2014-05-19",13.713,13.9174,13.6887,13.7788,91000.0],["2014-05-20",13.7476,13.7476,13.4877,13.6194,154400.0],["2014-05-21",13.6471,13.8169,13.6333,13.6957,79800.0],["2014-05-22",13.8273,13.8343,13.6887,13.7095,69400.0],["2014-05-23",13.7442,13.8585,13.6991,13.7892,71800.0],["2014-05-27",13.9209,14.1739,13.862,14.0769,74600.0],["2014-05-28",13.9937,14.2501,13.7407,13.9729,130600.0],["2014-05-29",14.0803,14.1774,13.9556,14.0491,195400.0],["2014-05-30",14.0491,14.167,14.0075,14.0803,104400.0],["2014-06-02",14.1462,14.1912,13.9833,14.0561,123800.0],["2014-06-03",13.9417,14.1912,13.9417,14.1635,121600.0],["2014-06-04",14.0734,14.212,14.0734,14.1427,69400.0],["2014-06-05",14.1877,14.569,14.1531,14.569,117800.0],["2014-06-06",14.6556,14.8289,14.6556,14.7907,117400.0],["2014-06-09",14.8185,14.9779,14.6798,14.8081,95000.0],["2014-06-10",14.763,14.763,14.4789,14.5516,55800.0],["2014-06-11",14.4541,14.6213,14.252,14.3461,74600.0],["2014-06-12",14.3287,14.4297,14.1057,14.1475,71000.0],["2014-06-13",14.2485,14.3182,13.9908,14.0639,58800.0],["2014-06-16",14.0395,14.0987,13.8096,14.0047,85600.0],["2014-06-17",13.9455,14.2381,13.7922,14.0987,78600.0],["2014-06-18",14.1231,14.1231,13.9106,14.0744,77200.0],["2014-06-19",14.0848,14.151,14.0186,14.0953,166600.0],["2014-06-20",14.2067,14.4123,14.1405,14.2694,185600.0],["2014-06-23",14.3252,14.3252,13.9385,14.036,63800.0],["2014-06-24",13.9664,14.2276,13.7504,13.7608,254000.0],["2014-06-25",13.6528,13.9907,13.5832,13.8793,69400.0],["2014-06-26",13.9176,13.9455,13.6493,13.7678,57600.0],["2014-06-27",13.6911,13.8758,13.5727,13.6877,325800.0],["2014-06-30",13.6424,13.8096,13.5135,13.7225,78600.0],["2014-07-01",13.8305,14.2067,13.8305,13.9977,122400.0],["2014-07-02",14.0117,14.144,13.8653,13.9698,104000.0],["2014-07-03",14.0256,14.2485,14.0256,14.1789,33400.0],["2014-07-07",14.0848,14.0848,13.9524,13.9873,56400.0],["2014-07-08",13.9455,13.9455,13.7225,13.7713,69800.0],["2014-07-09",13.9106,14.1196,13.6424,13.6737,131200.0],["2014-07-10",13.4717,13.6842,13.4542,13.5344,103600.0],["2014-07-11",13.4647,13.7434,13.4055,13.6459,102200.0],["2014-07-14",13.7922,13.8479,13.6981,13.7538,134800.0],["2014-07-15",13.7922,13.9002,13.6633,13.82,104200.0],["2014-07-16",13.9455,14.0186,13.6459,13.7329,134400.0],["2014-07-17",13.5936,13.6528,13.0118,13.1094,117000.0],["2014-07-18",13.0641,13.6737,13.0641,13.5971,123800.0],["2014-07-21",13.4926,13.5553,13.3079,13.4995,128600.0],["2014-07-22",13.6702,13.6911,13.5274,13.5797,91800.0],["2014-07-23",13.6702,13.6981,13.4543,13.5413,73800.0],["2014-07-24",13.4717,13.7748,13.4124,13.5239,145000.0],["2014-07-25",13.5797,13.7782,13.5657,13.625,109000.0],["2014-07-28",13.6842,13.6842,13.4752,13.6215,76400.0],["2014-07-29",13.6319,13.9559,13.5622,13.8131,164800.0],["2014-07-30",13.8793,14.1196,13.8305,14.1057,172400.0],["2014-07-31",13.9106,14.1022,13.7608,13.8061,192600.0],["2014-08-01",13.8514,13.8827,13.5553,13.5588,115400.0],["2014-08-04",13.6633,13.7852,13.3288,13.719,270400.0],["2014-08-05",13.6006,13.8862,13.5866,13.6598,178000.0],["2014-08-06",13.5936,13.9037,13.5936,13.726,121200.0],["2014-08-07",13.7539,13.7748,13.5413,13.5797,72600.0],["2014-08-08",13.5692,13.7155,13.4961,13.6842,77200.0],["2014-08-11",13.7713,13.82,13.5692,13.6633,168400.0],["2014-08-12",13.5762,13.7051,13.4299,13.5518,138800.0],["2014-08-13",13.5797,13.719,13.4508,13.6145,201000.0],["2014-08-14",13.5866,13.8862,13.4995,13.5553,134600.0],["2014-08-15",13.7086,13.7991,13.2139,13.4055,130800.0],["2014-08-18",13.5483,13.7713,13.3741,13.7329,100000.0],["2014-08-19",13.719,13.8131,13.6424,13.6528,68000.0],["2014-08-20",13.5866,13.5866,13.3288,13.4508,55200.0],["2014-08-21",13.4473,13.7922,13.301,13.7469,145200.0],["2014-08-22",13.7608,13.7957,13.4612,13.7817,69800.0],["2014-08-25",13.827,14.3531,13.7922,14.1754,173400.0],["2014-08-26",14.1615,14.367,14.1162,14.3461,95800.0],["2014-08-27",14.2694,14.36,14.1196,14.1405,81600.0],["2014-08-28",14.0674,14.1266,13.8827,13.8827,68000.0],["2014-08-29",13.9036,13.935,13.7922,13.9071,52200.0],["2014-09-02",13.9698,14.2485,13.7817,14.0987,134200.0],["2014-09-03",14.1928,14.2555,14.1092,14.2102,60800.0],["2014-09-04",14.2033,14.3809,14.0813,14.1196,42800.0],["2014-09-05",14.0534,14.2799,14.0395,14.2067,32400.0],["2014-09-08",13.9455,14.5203,13.9455,14.3565,76800.0],["2014-09-09",14.144,14.2242,14.1092,14.1719,47600.0],["2014-09-10",14.1196,14.5238,14.1196,14.4227,154400.0],["2014-09-11",14.3632,14.6049,14.3632,14.5838,88600.0],["2014-09-12",14.6294,14.6469,14.1776,14.3352,89000.0],["2014-09-15",14.3107,14.3107,14.118,14.2301,49600.0],["2014-09-16",13.9184,14.2056,13.9184,14.076,107800.0],["2014-09-17",14.1075,14.2686,13.9324,14.125,56600.0],["2014-09-18",14.0795,14.4472,14.0795,14.4297,50600.0],["2014-09-19",14.4788,14.4788,14.2021,14.2301,157200.0],["2014-09-22",14.146,14.1566,13.9429,13.9674,42000.0],["2014-09-23",13.9359,14.0375,13.6662,13.7153,81400.0],["2014-09-24",13.6942,13.8939,13.6522,13.7258,48000.0],["2014-09-25",13.6557,13.8764,13.5051,13.5471,69000.0],["2014-09-26",13.5787,13.7608,13.5401,13.6907,41600.0],["2014-09-29",13.5366,13.6172,13.4876,13.5822,82000.0],["2014-09-30",13.5717,13.6347,13.4911,13.4911,135000.0],["2014-10-01",13.5401,13.6242,13.344,13.379,80000.0],["2014-10-02",13.344,13.6732,13.316,13.5436,49200.0],["2014-10-03",13.6767,13.8483,13.5051,13.6032,64400.0],["2014-10-06",13.6382,13.6382,13.3755,13.4351,40800.0],["2014-10-07",13.3825,13.4211,13.2249,13.3195,41000.0],["2014-10-08",13.2599,13.6207,13.2599,13.5787,100600.0],["2014-10-09",13.5471,13.5471,13.2249,13.2424,49800.0],["2014-10-10",13.1689,13.5717,13.1689,13.2985,72600.0],["2014-10-13",13.33,13.8063,13.1724,13.6872,62200.0],["2014-10-14",13.8273,14.1145,13.4981,13.9884,126400.0],["2014-10-15",13.8063,14.0024,13.5401,13.8553,104400.0],["2014-10-16",13.6207,14.027,13.6207,13.8974,88000.0],["2014-10-17",14.118,14.118,13.8483,13.8764,91800.0],["2014-10-20",13.8378,14.006,13.8133,14.0024,49000.0],["2014-10-21",14.0095,14.2196,13.9639,14.0059,74200.0],["2014-10-22",14.0445,14.048,13.8483,13.9044,61200.0],["2014-10-23",13.9219,14.0865,13.6942,13.7713,72000.0],["2014-10-24",13.7993,13.7993,13.5401,13.6312,62600.0],["2014-10-27",13.5401,13.8133,13.5156,13.7643,59800.0],["2014-10-28",13.7993,14.3597,13.7993,14.3457,130800.0],["2014-10-29",14.3247,14.4297,14.1565,14.4122,83600.0],["2014-10-30",14.3177,14.4543,14.1951,14.4367,103600.0],["2014-10-31",14.7099,14.7414,14.5803,14.7064,157600.0],["2014-11-03",14.8185,14.8605,14.5768,14.6504,91200.0],["2014-11-04",14.5488,14.7029,14.4893,14.5803,53800.0],["2014-11-05",14.6539,14.6959,14.4683,14.6329,45400.0],["2014-11-06",14.6119,14.7099,14.4823,14.6749,55400.0],["2014-11-07",14.6714,14.6714,14.3772,14.4788,110600.0],["2014-11-10",14.5313,14.6399,14.4052,14.6189,61200.0],["2014-11-11",14.5488,14.6259,14.5313,14.6119,45800.0],["2014-11-12",14.4998,14.6924,14.4683,14.6574,74400.0],["2014-11-13",14.6959,14.6959,14.4367,14.5068,41000.0],["2014-11-14",14.4928,14.5243,14.2721,14.3947,76800.0],["2014-11-17",14.3212,14.3562,13.9814,14.1636,73600.0],["2014-11-18",14.2581,14.2861,14.118,14.2616,46600.0],["2014-11-19",14.3247,14.3247,13.9219,14.041,64400.0],["2014-11-20",13.9289,14.2651,13.8869,14.1636,60600.0],["2014-11-21",14.3247,14.3247,14.083,14.1495,79800.0],["2014-11-24",14.4648,14.7064,14.2931,14.4998,141600.0],["2014-11-25",14.5663,14.5663,14.2896,14.4507,100600.0],["2014-11-26",14.4367,14.5768,14.3142,14.4928,143200.0],["2014-11-28",14.4437,14.4893,14.153,14.1741,180600.0],["2014-12-01",14.1601,14.1601,13.8273,13.9149,182400.0],["2014-12-02",13.9219,14.0585,13.8133,13.9254,170000.0],["2014-12-03",13.9499,14.1811,13.7608,13.9814,94200.0],["2014-12-04",13.9954,14.132,13.8238,13.9744,105600.0],["2014-12-05",13.9849,14.3492,13.9849,14.2476,112600.0],["2014-12-08",14.2161,14.3527,14.0305,14.1075,71600.0],["2014-12-09",13.9639,14.4437,13.9289,14.3912,99000.0],["2014-12-10",14.3492,14.3597,14.02,14.034,74800.0],["2014-12-11",14.0974,14.5763,14.0551,14.122,67400.0],["2014-12-12",13.9389,14.0445,13.7487,13.7522,147400.0],["2014-12-15",13.7734,13.8896,13.7346,13.8086,83000.0],["2014-12-16",13.9213,14.2734,13.6607,13.9917,91200.0],["2014-12-17",13.9283,14.3368,13.8684,14.2911,99400.0],["2014-12-18",14.2875,14.4108,14.1819,14.3615,149600.0],["2014-12-19",14.3016,14.5446,14.1643,14.3263,422400.0],["2014-12-22",14.3791,14.3791,14.1009,14.2488,89200.0],["2014-12-23",14.2734,14.3897,14.0833,14.1854,101400.0],["2014-12-24",14.1854,14.2594,13.9283,14.1748,35600.0],["2014-12-26",14.2171,14.3509,14.1185,14.2453,53800.0],["2014-12-29",14.3227,14.4143,14.2347,14.3474,61000.0],["2014-12-30",14.1502,14.4002,14.1502,14.3298,40600.0],["2014-12-31",14.3474,14.52,14.2558,14.3157,207400.0],["2015-01-02",14.4742,14.4742,14.0762,14.2875,64000.0],["2015-01-05",14.2065,14.2065,13.8614,13.9847,61800.0],["2015-01-06",13.9882,14.1009,13.6642,13.7417,107400.0],["2015-01-07",13.8227,13.9178,13.6114,13.7698,88200.0],["2015-01-08",13.8614,14.203,13.7875,14.0622,162000.0],["2015-01-09",14.0868,14.0868,13.5339,13.5656,75200.0],["2015-01-12",13.4952,13.5022,13.1641,13.2522,165000.0],["2015-01-13",13.2979,13.3402,12.6711,12.738,582200.0],["2015-01-14",12.6359,12.8049,12.5901,12.6922,88400.0],["2015-01-15",12.6957,12.8718,12.5795,12.7873,168200.0],["2015-01-16",12.8542,13.2486,12.8542,13.1747,206400.0],["2015-01-20",13.1958,13.2592,12.9845,13.0761,61200.0],["2015-01-21",13.0725,13.2029,12.981,13.1254,91200.0],["2015-01-22",13.1606,13.9072,13.0127,13.8825,166200.0],["2015-01-23",13.9987,13.9987,13.4458,13.5057,92200.0],["2015-01-26",13.5515,13.555,13.3684,13.4775,77000.0],["2015-01-27",13.4282,13.7135,13.4247,13.6466,121600.0],["2015-01-28",13.6783,13.6783,13.2275,13.2275,136000.0],["2015-01-29",13.4001,13.4071,13.2627,13.3754,183800.0],["2015-01-30",13.2838,13.4001,13.1395,13.1782,125600.0],["2015-02-02",13.2451,13.7522,13.2451,13.7029,116000.0],["2015-02-03",13.6994,13.9952,13.636,13.8015,83800.0],["2015-02-04",13.8051,13.9459,13.4388,13.71,59000.0],["2015-02-05",13.798,13.9882,13.7311,13.9072,75800.0],["2015-02-06",13.96,14.3298,13.9107,14.2523,90600.0],["2015-02-09",14.2699,14.3333,13.8121,13.8297,61400.0],["2015-02-10",13.96,13.9635,13.7381,13.9248,57800.0],["2015-02-11",13.9107,13.9565,13.7346,13.7452,48200.0],["2015-02-12",13.8861,14.2594,13.8684,14.1889,265200.0],["2015-02-13",14.1889,14.277,13.9811,13.9847,66000.0],["2015-02-17",14.0516,14.0868,13.96,14.0164,49600.0],["2015-02-18",14.0128,14.0128,13.8121,13.8896,71600.0],["2015-02-19",13.7945,13.9811,13.7558,13.8332,120600.0],["2015-02-20",13.8684,14.122,13.7346,14.0128,95400.0],["2015-02-23",14.0269,14.1114,13.8931,14.0481,49000.0],["2015-02-24",14.0868,14.3298,13.9847,14.1995,71400.0],["2015-02-25",14.21,14.3157,14.1537,14.2699,140400.0],["2015-02-26",14.2312,14.4742,14.1889,14.4354,123000.0],["2015-02-27",14.446,14.4918,14.3615,14.4214,131000.0],["2015-03-02",14.4108,14.8721,14.4108,14.7911,132000.0],["2015-03-03",14.7137,14.8193,14.5869,14.7841,244200.0],["2015-03-04",14.7594,14.8264,14.6362,14.7489,96000.0],["2015-03-05",14.8087,14.8792,14.6045,14.8757,75600.0],["2015-03-06",14.7453,15.1433,14.7453,14.9919,203800.0],["2015-03-09",15.0517,15.1433,14.932,15.1151,107600.0],["2015-03-10",14.939,15.0517,14.8545,14.9531,132600.0],["2015-03-11",14.9426,15.1433,14.9285,15.1292,70400.0],["2015-03-12",15.2779,15.5612,15.1469,15.5435,471400.0],["2015-03-13",15.5541,15.7559,15.416,15.6957,252400.0],["2015-03-16",15.7134,15.7984,15.5824,15.6816,130400.0],["2015-03-17",15.6745,15.6816,15.5683,15.632,133200.0],["2015-03-18",15.6568,15.7311,15.547,15.632,236800.0],["2015-03-19",15.6497,15.7028,15.5718,15.632,110400.0],["2015-03-20",15.7028,15.9825,15.7028,15.9152,193200.0],["2015-03-23",15.8728,15.9648,15.7063,15.7276,127600.0],["2015-03-24",15.7559,15.7559,15.6639,15.7205,175400.0],["2015-03-25",15.6745,16.1383,15.6639,15.9648,296800.0],["2015-03-26",15.9684,16.0639,15.763,15.8728,232000.0],["2015-03-27",15.8728,16.0569,15.6214,16.0002,191000.0],["2015-03-30",16.1206,16.4216,16.0179,16.1702,192600.0],["2015-03-31",16.1631,16.2976,15.7807,16.0994,1287200.0],["2015-04-01",16.1631,16.2197,15.8869,16.0392,127400.0],["2015-04-02",16.1206,16.2835,15.9825,16.2233,130000.0],["2015-04-06",16.1666,16.2056,15.9471,15.9896,170600.0],["2015-04-07",16.0179,16.0498,15.9152,15.9931,107600.0],["2015-04-08",15.9542,16.0817,15.8905,15.9223,177600.0],["2015-04-09",15.9683,16.0179,15.6674,15.7772,89600.0],["2015-04-10",15.8905,15.8905,15.6532,15.8444,54800.0],["2015-04-13",15.7878,16.0285,15.7878,15.8444,123200.0],["2015-04-14",15.8834,15.8869,15.6001,15.6674,133200.0],["2015-04-15",15.7063,15.9152,15.7063,15.8232,233800.0],["2015-04-16",15.8409,15.9329,15.6461,15.8869,118200.0],["2015-04-17",15.7878,15.9046,15.4266,15.4833,146200.0],["2015-04-20",15.5081,15.7736,15.5081,15.678,155200.0],["2015-04-21",15.763,15.8373,15.6107,15.6993,155600.0],["2015-04-22",15.7028,15.7524,15.4373,15.6639,192600.0],["2015-04-23",15.7488,15.7488,15.1505,15.2425,268800.0],["2015-04-24",15.2673,15.5576,15.2319,15.4691,248600.0],["2015-04-27",15.5612,15.7382,15.3948,15.5647,326400.0],["2015-04-28",15.593,15.6674,15.5081,15.6355,222800.0],["2015-04-29",15.5789,15.7311,15.4974,15.5966,249200.0],["2015-04-30",15.5966,15.632,15.4195,15.4904,423000.0],["2015-05-01",15.6001,15.724,15.2248,15.2708,321400.0],["2015-05-04",15.2461,15.5399,15.2461,15.4833,162800.0],["2015-05-05",15.462,15.5364,15.1469,15.2248,212800.0],["2015-05-06",15.3133,15.5718,15.2956,15.5116,228200.0],["2015-05-07",15.5364,15.5364,15.2921,15.3381,84000.0],["2015-05-08",15.4868,15.4868,15.2567,15.3594,96800.0],["2015-05-11",15.4195,15.5789,15.4195,15.5576,188400.0],["2015-05-12",15.501,15.5576,15.3169,15.4443,216400.0],["2015-05-13",15.4089,15.5506,15.331,15.4585,182800.0],["2015-05-14",15.5789,15.6037,15.4691,15.5293,186800.0],["2015-05-15",15.5187,15.5222,15.1929,15.2496,125000.0],["2015-05-18",15.2815,15.5364,15.2815,15.4054,235600.0],["2015-05-19",15.4904,15.6285,15.3877,15.4974,315800.0],["2015-05-20",15.5364,15.5364,15.3523,15.455,203400.0],["2015-05-21",15.501,15.5753,15.3806,15.4585,149000.0],["2015-05-22",15.4974,15.5647,15.2319,15.3629,156600.0],["2015-05-26",15.3487,15.3487,15.0159,15.1788,161600.0],["2015-05-27",15.2425,15.3452,15.1469,15.2744,214800.0],["2015-05-28",15.2248,15.3523,15.2248,15.3487,152200.0],["2015-05-29",15.2921,15.462,15.0513,15.239,123200.0],["2015-06-01",15.2815,15.3133,15.0513,15.2461,136200.0],["2015-06-02",15.1788,15.4337,15.1717,15.3204,155200.0],["2015-06-03",15.3841,15.5789,15.3629,15.5718,207600.0],["2015-06-04",15.4656,15.5647,15.285,15.4797,157200.0],["2015-06-05",15.5683,15.6532,15.4195,15.6001,272600.0],["2015-06-08",15.6037,15.7559,15.5505,15.6532,172800.0],["2015-06-09",15.6603,15.7417,15.4939,15.7063,196600.0],["2015-06-10",15.7205,15.8621,15.7134,15.8196,498400.0],["2015-06-11",15.873,15.9264,15.7378,15.8944,138600.0],["2015-06-12",15.9264,15.9264,15.7235,15.9086,155800.0],["2015-06-15",15.8944,16.0154,15.7058,15.9869,401000.0],["2015-06-16",15.8837,16.083,15.8802,16.0296,318600.0],["2015-06-17",16.0154,16.1577,15.7591,15.8873,308800.0],["2015-06-18",15.994,16.4425,15.9371,16.2752,403200.0],["2015-06-19",16.2823,16.5492,16.051,16.4709,1762400.0],["2015-06-22",16.5492,16.7806,16.414,16.5813,439400.0],["2015-06-23",16.6275,16.8695,16.5279,16.809,410800.0],["2015-06-24",16.9051,16.9656,16.7663,16.8304,240400.0],["2015-06-25",16.9478,17.0866,16.7806,17.0617,388000.0],["2015-06-26",17.0475,17.2112,16.8482,16.8873,1940400.0],["2015-06-29",16.8197,16.9656,16.5599,16.6026,210600.0],["2015-06-30",16.6382,16.8553,16.5136,16.6133,161600.0],["2015-07-01",16.8268,16.9087,16.6097,16.8233,215400.0],["2015-07-02",16.8233,16.8233,16.3606,16.4816,239000.0],["2015-07-06",16.3926,16.6702,16.3606,16.6667,187000.0],["2015-07-07",16.6382,16.6845,16.3108,16.4816,198000.0],["2015-07-08",16.4069,16.4318,16.2325,16.4069,239800.0],["2015-07-09",16.5741,16.6169,16.4104,16.567,159600.0],["2015-07-10",16.7272,16.9051,16.5919,16.8945,188200.0],["2015-07-13",16.9763,17.1293,16.7841,16.9016,249800.0],["2015-07-14",16.9229,16.9763,16.7414,16.9372,140600.0],["2015-07-15",17.0119,17.1756,16.955,17.0546,168200.0],["2015-07-16",17.2112,17.2254,16.9977,17.108,117400.0],["2015-07-17",17.1507,17.1507,16.8268,16.9727,90800.0],["2015-07-20",16.9585,17.0831,16.8909,16.9905,154400.0],["2015-07-21",17.0404,17.1151,16.8553,16.9229,131000.0],["2015-07-22",16.9372,17.1898,16.9336,17.0795,149200.0],["2015-07-23",17.0261,17.2219,16.5635,16.5955,203000.0],["2015-07-24",16.6026,16.7912,16.382,16.4389,167400.0],["2015-07-27",16.414,16.4531,16.2716,16.3321,113600.0],["2015-07-28",16.3713,16.3713,16.1044,16.236,201800.0],["2015-07-29",16.2538,16.3108,16.1044,16.1186,143800.0],["2015-07-30",16.0403,16.1969,15.9869,16.1933,168600.0],["2015-07-31",16.2538,16.2716,16.0545,16.1755,203200.0],["2015-08-03",16.236,16.3321,15.9869,16.1791,116000.0],["2015-08-04",16.1257,16.3713,16.1257,16.172,81800.0],["2015-08-05",16.2289,16.3748,16.1969,16.2752,163400.0],["2015-08-06",16.2681,16.3179,16.0901,16.1933,150800.0],["2015-08-07",16.0972,16.3357,15.9264,16.0901,106600.0],["2015-08-10",16.2218,16.261,16.1079,16.1933,163200.0],["2015-08-11",16.1079,16.1577,15.8837,16.0866,118200.0],["2015-08-12",16.0189,16.0937,15.5848,15.7627,124600.0],["2015-08-13",15.8196,16.2325,15.5492,15.7485,132600.0],["2015-08-14",15.6595,16.0047,15.6453,15.9691,197800.0],["2015-08-17",15.9798,16.1933,15.962,16.0866,161400.0],["2015-08-18",16.1257,16.3321,15.7663,15.9513,104600.0],["2015-08-19",15.8054,16.1079,15.7342,15.9229,145000.0],["2015-08-20",15.7841,16.0154,15.6844,15.688,279200.0],["2015-08-21",15.4531,16.0189,15.4531,15.8446,278600.0],["2015-08-24",15.2146,15.6951,14.7982,15.2075,285400.0],["2015-08-25",15.7627,15.7627,14.9548,14.9655,180600.0],["2015-08-26",15.3214,15.6025,15.115,15.4566,198600.0],["2015-08-27",15.5776,15.7627,15.2146,15.3961,301800.0],["2015-08-28",15.389,15.5634,15.179,15.4317,249800.0],["2015-08-31",15.4246,15.6559,14.9477,15.6132,337000.0],["2015-09-01",15.3748,15.4388,15.0865,15.2538,247800.0],["2015-09-02",15.3997,15.6025,15.2039,15.4566,161400.0],["2015-09-03",15.4744,15.6666,15.3285,15.3961,169200.0],["2015-09-04",15.2217,15.5634,15.2075,15.4637,148400.0],["2015-09-08",15.6559,16.7058,15.6168,16.3606,993200.0],["2015-09-09",16.478,16.6418,16.3286,16.5243,375000.0],["2015-09-10",16.4887,16.8553,16.3962,16.7129,404800.0],["2015-09-11",16.6056,16.9669,16.5985,16.6521,362200.0],["2015-09-14",16.6593,17.0348,16.6593,16.8202,273200.0],["2015-09-15",16.831,17.3102,16.831,17.2136,323400.0],["2015-09-16",17.253,17.2566,16.8953,17.1707,353000.0],["2015-09-17",17.1242,17.4819,16.6772,16.7738,466600.0],["2015-09-18",16.5055,16.8238,15.7366,16.4984,4073200.0],["2015-09-21",16.5234,16.763,16.2265,16.5341,402400.0],["2015-09-22",16.3481,16.6057,16.2587,16.4018,262000.0],["2015-09-23",16.4483,16.6486,16.2909,16.3875,356200.0],["2015-09-24",16.3088,16.6164,15.8904,16.5627,514200.0],["2015-09-25",16.7523,17.0527,16.6665,16.8632,247800.0],["2015-09-28",16.8024,17.0456,16.6772,16.8775,225600.0],["2015-09-29",16.924,17.0706,16.6414,16.8059,256800.0],["2015-09-30",16.9991,17.1636,16.8739,17.1421,351800.0],["2015-10-01",17.2745,17.2745,16.7094,16.9955,280600.0],["2015-10-02",16.881,16.881,16.273,16.6414,325200.0],["2015-10-05",16.8274,17.1099,16.8274,16.9454,251000.0],["2015-10-06",16.9597,17.0849,16.7523,16.9597,164000.0],["2015-10-07",16.9633,17.4282,16.8381,17.4104,323400.0],["2015-10-08",17.2852,17.3424,16.8918,17.2709,355200.0],["2015-10-09",17.346,17.346,17.0348,17.1528,207400.0],["2015-10-12",17.2065,17.4104,17.1564,17.3174,152800.0],["2015-10-13",17.3245,17.4318,17.0706,17.1457,230600.0],["2015-10-14",17.16,17.4211,16.5592,16.6915,225400.0],["2015-10-15",16.6593,17.2351,16.6092,17.2315,194200.0],["2015-10-16",17.2601,17.2601,16.924,17.1922,110600.0],["2015-10-19",17.1564,17.3674,17.1314,17.2709,184600.0],["2015-10-20",17.2602,17.5606,17.2566,17.5141,230200.0],["2015-10-21",17.6142,17.6822,17.1278,17.1493,203200.0],["2015-10-22",17.3603,18.8696,17.1171,18.5978,1040600.0],["2015-10-23",18.5262,18.7515,18.1722,18.7515,606600.0],["2015-10-26",18.7229,18.9554,18.0112,18.7802,224000.0],["2015-10-27",18.6407,18.9196,18.3259,18.4869,330400.0],["2015-10-28",18.5978,19.2988,18.5978,19.2344,447800.0],["2015-10-29",19.1342,19.3131,18.8267,18.8338,313000.0],["2015-10-30",18.9018,19.263,18.258,18.4332,325000.0],["2015-11-02",18.4797,18.9483,18.4046,18.9411,282600.0],["2015-11-03",18.8481,18.9053,18.5227,18.6836,251400.0],["2015-11-04",18.7051,19.1163,18.5656,18.9518,226800.0],["2015-11-05",18.9483,19.3739,18.8374,19.3524,229600.0],["2015-11-06",19.3846,20.3681,19.3846,20.0033,426400.0],["2015-11-09",19.9389,19.9997,19.5455,19.7959,220400.0],["2015-11-10",19.8102,20.2787,19.6743,20.2608,359400.0],["2015-11-11",20.1964,20.9511,19.9354,20.2465,364200.0],["2015-11-12",20.175,20.268,18.9769,19.8853,313200.0],["2015-11-13",19.7387,19.9389,19.4275,19.5455,265400.0],["2015-11-16",19.4168,19.6636,19.3309,19.6349,245400.0],["2015-11-17",19.6349,20.057,19.4597,19.8817,251000.0],["2015-11-18",20.0284,20.1929,19.6385,20.1607,250600.0],["2015-11-19",20.1285,20.1285,19.7601,19.9783,166600.0],["2015-11-20",20.0427,20.3037,19.9997,20.0749,231800.0],["2015-11-23",20.1178,20.2358,19.9926,20.1786,172800.0],["2015-11-24",20.0605,20.3681,19.7816,20.3359,240600.0],["2015-11-25",20.386,20.386,20.1428,20.3431,226200.0],["2015-11-27",20.3574,20.5362,20.2215,20.4933,120200.0],["2015-11-30",20.6364,20.7258,20.2072,20.6221,420600.0],["2015-12-01",20.6721,21.0119,20.3789,20.7437,274800.0],["2015-12-02",20.8366,20.9082,20.3037,20.3502,249800.0],["2015-12-03",20.4611,20.5934,20.0462,20.1357,247400.0],["2015-12-04",20.1607,20.386,19.989,20.3789,338200.0],["2015-12-07",20.3431,20.3431,19.7387,19.8638,336800.0],["2015-12-08",19.7565,19.8889,19.3309,19.4239,316800.0],["2015-12-09",19.3131,19.499,18.9089,19.0949,341200.0],["2015-12-10",19.0949,19.263,18.8267,18.9232,339000.0],["2015-12-11",18.6969,19.0238,18.37,18.5424,629600.0],["2015-12-14",18.5245,18.8119,18.2371,18.5281,364000.0],["2015-12-15",18.6646,19.031,18.6646,18.9053,311400.0],["2015-12-16",19.031,19.3363,18.5963,19.2609,306800.0],["2015-12-17",19.3291,19.4872,18.7903,18.952,353200.0],["2015-12-18",18.8406,18.8406,17.8564,18.1258,3745200.0],["2015-12-21",18.1761,18.6933,18.097,18.5496,298400.0],["2015-12-22",18.5496,18.5999,18.1617,18.5927,230000.0],["2015-12-23",18.679,18.6969,18.4491,18.5317,170000.0],["2015-12-24",18.485,18.8514,18.485,18.6897,115600.0],["2015-12-28",18.5676,18.8801,18.5532,18.8729,230000.0],["2015-12-29",18.9376,19.1818,18.7652,18.9986,170000.0],["2015-12-30",18.9699,19.0454,18.8226,18.8442,123400.0],["2015-12-31",18.8083,18.8478,18.4491,18.4491,209200.0],["2016-01-04",18.1186,18.3341,17.8456,17.9857,347200.0],["2016-01-05",18.0611,18.3844,17.8959,18.2264,198400.0],["2016-01-06",17.9533,18.4814,17.9533,18.3988,270200.0],["2016-01-07",18.0683,18.2838,18.0539,18.1437,324600.0],["2016-01-08",18.2299,18.2407,17.6839,17.7306,247400.0],["2016-01-11",17.8492,18.0683,17.6085,17.7127,237400.0],["2016-01-12",17.8671,17.8671,17.2565,17.6013,245600.0],["2016-01-13",17.6947,17.6947,16.8362,17.0158,191200.0],["2016-01-14",17.0733,17.3822,16.7859,17.1846,221000.0],["2016-01-15",16.7105,16.944,16.4411,16.9404,263600.0],["2016-01-19",17.1092,17.2349,16.7069,16.8901,229800.0],["2016-01-20",16.5919,16.9907,16.3297,16.8398,254400.0],["2016-01-21",16.7895,17.2421,15.7873,15.8484,324600.0],["2016-01-22",15.9274,15.9274,15.0366,15.1623,628800.0],["2016-01-25",15.0653,15.0761,14.2894,14.39,523000.0],["2016-01-26",14.4044,15.0402,14.3972,14.8965,457000.0],["2016-01-27",14.8282,15.3311,14.7025,15.1838,409600.0],["2016-01-28",15.4676,15.755,15.403,15.4353,265200.0],["2016-01-29",15.5107,15.9166,15.3527,15.9166,462400.0],["2016-02-01",15.8268,15.834,15.5215,15.6867,194600.0],["2016-02-02",15.4856,15.5035,15.2198,15.3814,165800.0],["2016-02-03",15.4461,15.4461,15.0186,15.2341,219800.0],["2016-02-04",15.2054,15.5179,15.0258,15.1587,112200.0],["2016-02-05",15.1479,15.2808,14.6773,14.6989,306200.0],["2016-02-08",14.548,14.6594,14.2104,14.5696,276200.0],["2016-02-09",14.3325,14.7815,14.3181,14.7133,224000.0],["2016-02-10",14.8031,14.9899,14.4403,14.4475,125800.0],["2016-02-11",14.0954,14.3145,13.7578,14.2068,189000.0],["2016-02-12",14.4798,14.8138,14.4546,14.7492,198200.0],["2016-02-16",15.0437,15.2269,14.8498,15.0078,207400.0],["2016-02-17",15.1084,15.1874,14.9827,15.0042,232200.0],["2016-02-18",15.0545,15.1048,14.6666,14.7492,147800.0],["2016-02-19",14.7133,15.1659,14.3038,14.9611,149400.0],["2016-02-22",15.1192,15.1192,14.4798,14.9216,143200.0],["2016-02-23",14.9001,15.0797,14.6055,14.7528,167400.0],["2016-02-24",14.584,14.8641,14.2463,14.7923,129600.0],["2016-02-25",14.7995,15.5682,14.6773,14.9611,93400.0],["2016-02-26",15.0366,15.6616,14.9647,15.5251,308000.0],["2016-02-29",15.3922,15.7262,14.742,14.7959,493800.0],["2016-03-01",14.9216,15.561,14.9072,15.543,197600.0],["2016-03-02",15.4928,15.9561,15.3096,15.6544,198000.0],["2016-03-03",15.6544,15.8879,15.5718,15.8843,140000.0],["2016-03-04",15.9454,16.1214,15.658,15.9705,169000.0],["2016-03-07",15.8807,16.1789,15.8807,16.1789,240000.0],["2016-03-08",16.089,16.1789,15.8843,15.9669,177200.0],["2016-03-09",16.0424,16.1286,15.6257,15.7262,146600.0],["2016-03-10",15.755,16.0998,15.4928,15.852,160800.0],["2016-03-11",15.8375,16.1842,15.8267,16.159,170200.0],["2016-03-14",15.9603,16.2781,15.8556,16.2565,173600.0],["2016-03-15",16.1265,16.614,15.9423,16.0073,242400.0],["2016-03-16",15.9242,16.1409,15.5955,15.7544,131400.0],["2016-03-17",15.7219,16.3504,15.6497,16.2962,265200.0],["2016-03-18",16.4082,16.5996,16.1806,16.4371,449800.0],["2016-03-21",16.3684,16.614,16.1879,16.3287,269400.0],["2016-03-22",16.224,16.5165,15.9639,16.1517,134600.0],["2016-03-23",16.1445,16.2095,15.9314,15.9386,199600.0],["2016-03-24",15.8231,15.9314,15.6389,15.9061,122800.0],["2016-03-28",15.8917,16.2529,15.8917,16.1048,230800.0],["2016-03-29",16.0326,16.3684,15.8628,16.3468,214600.0],["2016-03-30",16.4804,16.5779,16.1987,16.2962,203400.0],["2016-03-31",16.2204,16.4154,16.094,16.2782,164800.0],["2016-04-01",16.159,16.2565,15.8809,16.1734,163200.0],["2016-04-04",16.1517,16.2782,15.9712,16.0867,156600.0],["2016-04-05",15.9423,16.2312,15.6028,15.6244,219600.0],["2016-04-06",15.6028,15.7508,15.3716,15.7039,202600.0],["2016-04-07",15.5486,15.5739,15.1766,15.2488,313800.0],["2016-04-08",15.3788,15.6389,15.3283,15.4727,165600.0],["2016-04-11",15.5197,15.8158,15.4872,15.6028,97000.0],["2016-04-12",15.5991,15.8917,15.5883,15.852,163800.0],["2016-04-13",15.9061,16.4335,15.8195,16.4335,217800.0],["2016-04-14",16.4009,16.7116,16.4009,16.4732,137000.0],["2016-04-15",16.4262,16.6213,16.3684,16.4623,143800.0],["2016-04-18",16.3829,16.7621,16.3287,16.726,156200.0],["2016-04-19",16.7369,16.9716,16.5888,16.903,149000.0],["2016-04-20",16.8741,17.1558,16.6899,17.1052,139200.0],["2016-04-21",17.1558,17.2389,16.773,16.8271,287000.0],["2016-04-22",16.5599,17.0113,16.5454,16.9319,281600.0],["2016-04-25",16.838,16.8452,16.6646,16.7874,148600.0],["2016-04-26",16.8669,17.2136,16.856,17.0583,170800.0],["2016-04-27",17.0258,17.2064,16.8416,17.1305,215800.0],["2016-04-28",17.0186,17.1161,16.838,16.8741,110400.0],["2016-04-29",16.8633,16.9933,16.6971,16.8669,106600.0],["2016-05-02",16.9319,17.145,16.7585,16.9608,142200.0],["2016-05-03",16.8416,17.1161,16.4371,16.5129,130600.0],["2016-05-04",16.3901,16.5165,16.1156,16.3721,157000.0],["2016-05-05",16.4551,16.4624,16.1879,16.2276,115200.0],["2016-05-06",16.094,16.3504,15.9892,16.3179,208800.0],["2016-05-09",16.2529,16.4587,16.1373,16.3468,150000.0],["2016-05-10",16.3179,16.6574,16.3179,16.5165,126000.0],["2016-05-11",16.4768,16.6466,16.3251,16.3432,87600.0],["2016-05-12",16.4226,16.5382,16.2204,16.354,93400.0],["2016-05-13",16.3359,16.3937,15.917,16.0037,116800.0],["2016-05-16",16.0217,16.3721,15.8989,16.1662,118800.0],["2016-05-17",16.1048,16.3793,15.7942,15.8556,147000.0],["2016-05-18",15.805,16.5382,15.805,16.5382,105800.0],["2016-05-19",16.4298,16.9463,16.3468,16.3684,147800.0],["2016-05-20",16.4587,16.8669,16.4587,16.6682,147200.0],["2016-05-23",16.6935,16.8922,16.3829,16.7152,159600.0],["2016-05-24",16.7621,17.1739,16.5779,17.1016,200400.0],["2016-05-25",17.1197,17.3364,17.0872,17.1775,182800.0],["2016-05-26",17.1594,17.1955,17.0077,17.0366,138400.0],["2016-05-27",17.0438,17.1919,16.9824,17.1919,206800.0],["2016-05-31",17.2208,17.2642,17.033,17.1486,173400.0],["2016-06-01",17.145,17.3364,16.9788,17.3292,125200.0],["2016-06-02",17.2786,17.3256,17.0836,17.3039,143800.0],["2016-06-03",17.1089,17.1089,16.6321,17.0547,189200.0],["2016-06-06",17.0402,17.34,16.9608,17.2642,202400.0],["2016-06-07",17.2425,17.3436,17.1775,17.21,131000.0],["2016-06-08",17.1558,17.4411,17.1558,17.3581,151600.0],["2016-06-09",17.2244,17.2642,16.8308,17.21,118400.0],["2016-06-10",17.0005,17.2425,16.8994,17.033,112800.0],["2016-06-13",16.9894,17.3089,16.8697,16.9495,182200.0],["2016-06-14",16.8987,17.0766,16.6627,16.7426,106000.0],["2016-06-15",16.7571,16.9314,16.6301,16.6627,85800.0],["2016-06-16",16.4667,16.5357,16.2489,16.5103,160800.0],["2016-06-17",16.5211,16.699,16.3142,16.4231,338000.0],["2016-06-20",16.5175,17.1492,16.434,16.8225,160000.0],["2016-06-21",16.8079,16.935,16.6192,16.8987,95400.0],["2016-06-22",16.9132,17.1891,16.797,16.906,125000.0],["2016-06-23",17.1855,17.5086,17.1855,17.465,158400.0],["2016-06-24",16.4994,17.0439,16.1436,16.2307,301400.0],["2016-06-27",15.9222,15.9222,15.443,15.5519,202800.0],["2016-06-28",15.7515,16.0093,15.639,15.8677,169800.0],["2016-06-29",16.002,16.3324,15.9802,16.307,123000.0],["2016-06-30",16.3433,16.8007,16.0964,16.768,215400.0],["2016-07-01",16.6772,16.9386,16.405,16.532,105000.0],["2016-07-05",16.405,16.5574,16.2307,16.3179,150600.0],["2016-07-06",16.2307,16.5574,16.0674,16.4703,122600.0],["2016-07-07",16.4848,16.6918,16.3396,16.5139,131200.0],["2016-07-08",16.7099,17.062,16.6954,16.9132,185200.0],["2016-07-11",17.0149,17.269,17.0003,17.2436,109800.0],["2016-07-12",17.3924,17.7228,17.3924,17.6138,269800.0],["2016-07-13",17.6429,17.6429,17.2545,17.4251,376800.0],["2016-07-14",17.6501,17.8026,17.5993,17.632,116200.0],["2016-07-15",17.6429,17.8607,17.4868,17.6792,135800.0],["2016-07-18",17.6538,17.7445,17.5049,17.5412,124000.0],["2016-07-19",17.5158,17.6865,17.4723,17.5013,146400.0],["2016-07-20",17.6066,17.6175,17.3597,17.4904,69800.0],["2016-07-21",17.4904,17.661,17.1165,17.171,228400.0],["2016-07-22",17.062,17.1818,16.67,17.0112,201000.0],["2016-07-25",16.9205,17.0149,16.7535,16.7716,128200.0],["2016-07-26",16.8043,16.9894,16.7862,16.9096,131000.0],["2016-07-27",16.8805,17.1129,16.837,16.935,116600.0],["2016-07-28",16.8588,16.964,16.7498,16.7934,131400.0],["2016-07-29",16.7499,16.9205,16.6192,16.6809,175400.0],["2016-08-01",16.7208,16.7607,16.474,16.4957,86200.0],["2016-08-02",16.4703,16.5865,16.3396,16.3905,117000.0],["2016-08-03",16.3433,16.572,16.3433,16.5683,96600.0],["2016-08-04",16.5756,16.6264,16.4667,16.5393,133000.0],["2016-08-05",16.6881,17.2218,16.5175,17.1746,213800.0],["2016-08-08",17.1964,17.2472,16.9822,17.1092,79600.0],["2016-08-09",17.1092,17.2,17.0221,17.1637,128800.0],["2016-08-10",17.1673,17.2109,16.8769,16.9858,133200.0],["2016-08-11",17.0693,17.1456,16.8551,17.0584,102400.0],["2016-08-12",16.9386,17.0911,16.8515,17.0802,98600.0],["2016-08-15",17.0729,17.3343,16.8225,17.269,69200.0],["2016-08-16",17.2254,17.367,17.131,17.2799,95200.0],["2016-08-17",17.229,17.4251,17.229,17.3053,112400.0],["2016-08-18",17.3234,17.4178,17.2472,17.4069,111800.0],["2016-08-19",17.396,17.4396,17.0185,17.3924,117400.0],["2016-08-22",17.3997,17.5521,17.3379,17.4832,124200.0],["2016-08-23",17.6066,17.6538,17.4614,17.4723,114400.0],["2016-08-24",17.436,17.6102,17.3997,17.5739,119400.0],["2016-08-25",17.5195,17.8353,17.4614,17.8062,183800.0],["2016-08-26",17.8208,17.9623,17.7518,17.9478,160000.0],["2016-08-29",17.9515,18.133,17.9515,18.0241,119600.0],["2016-08-30",18.093,18.1511,17.8752,18.1511,181200.0],["2016-08-31",18.1439,18.2854,17.9696,18.2201,205400.0],["2016-09-01",18.1802,18.3145,17.8789,18.0713,130600.0],["2016-09-02",18.1148,18.2201,17.3815,18.1511,172800.0],["2016-09-06",18.1257,18.1656,17.8026,17.9406,95200.0],["2016-09-07",17.8643,18.162,17.4432,18.1511,136800.0],["2016-09-08",18.1366,18.1656,18.0204,18.1039,117400.0],["2016-09-09",18.0059,18.2201,17.8897,17.9188,111000.0],["2016-09-12",17.8498,18.0604,17.7518,18.0386,142600.0],["2016-09-13",17.8744,18.0787,17.7395,17.9547,162400.0],["2016-09-14",17.9474,18.1042,17.8124,17.8452,173600.0],["2016-09-15",17.7176,17.9802,17.6008,17.962,106200.0],["2016-09-16",17.9693,18.0386,17.838,17.9,383600.0],["2016-09-19",18.0094,18.1298,17.8744,17.9219,94800.0],["2016-09-20",18.0021,18.1334,17.8525,17.8744,123400.0],["2016-09-21",17.951,18.1334,17.8781,18.0021,163000.0],["2016-09-22",18.1188,18.2538,18.0203,18.2356,157400.0],["2016-09-23",18.1881,18.2429,18.0276,18.086,110000.0],["2016-09-26",17.9729,17.9729,17.5023,17.7723,172200.0],["2016-09-27",17.7832,18.0532,17.7577,17.9839,147400.0],["2016-09-28",18.0349,18.1918,17.8854,18.1881,109600.0],["2016-09-29",18.2027,18.221,17.8671,17.8854,111600.0],["2016-09-30",17.9328,18.3012,17.9328,18.2027,165600.0],["2016-10-03",18.0678,18.2064,17.9109,18.0641,135800.0],["2016-10-04",18.0969,18.3815,18.086,18.21,128400.0],["2016-10-05",18.2538,18.6186,18.2538,18.5019,99200.0],["2016-10-06",18.5055,18.6222,18.4143,18.6004,81600.0],["2016-10-07",18.5201,18.5237,18.2684,18.4982,125200.0],["2016-10-10",18.4946,18.801,18.4946,18.7645,117600.0],["2016-10-11",18.6514,18.8885,18.3815,18.5529,101800.0],["2016-10-12",18.5529,18.728,18.3414,18.5639,65000.0],["2016-10-13",18.4325,18.4325,17.9985,18.0933,122400.0],["2016-10-14",18.2684,18.4508,18.1371,18.1663,124600.0],["2016-10-17",18.1298,18.2027,17.8744,17.9656,95200.0],["2016-10-18",18.148,18.148,17.8744,18.0021,162800.0],["2016-10-19",18.0021,18.2575,16.7436,18.0933,195600.0],["2016-10-20",17.8562,18.086,17.1449,17.9109,212200.0],["2016-10-21",17.8744,18.1663,17.8562,18.1115,132800.0],["2016-10-24",18.221,18.4581,17.7468,18.1663,136600.0],["2016-10-25",18.1845,18.2027,17.6556,18.0021,95200.0],["2016-10-26",17.765,17.9474,17.7285,17.8562,276400.0],["2016-10-27",17.9839,18.0751,17.8671,17.9474,121600.0],["2016-10-28",17.9474,17.9474,17.1449,17.8562,125600.0],["2016-10-31",17.8744,18.0386,17.7832,18.0021,158800.0],["2016-11-01",18.0568,18.0568,17.7468,17.8927,129400.0],["2016-11-02",17.8562,17.8744,17.6008,17.6738,100200.0],["2016-11-03",17.7468,17.9656,17.692,17.8562,125600.0],["2016-11-04",17.8744,18.0021,17.7103,17.7468,134200.0],["2016-11-07",18.0203,18.4216,17.4184,18.3669,146400.0],["2016-11-08",18.1663,18.4216,17.5862,18.2757,96000.0],["2016-11-09",18.3486,19.4248,17.9656,19.3336,302600.0],["2016-11-10",19.6254,20.1361,19.06,19.6801,416200.0],["2016-11-11",19.6801,20.738,19.5524,20.6833,452600.0],["2016-11-14",20.9751,21.8871,20.6103,21.0845,599600.0],["2016-11-15",21.0116,21.5223,19.9355,21.5223,251000.0],["2016-11-16",21.1575,21.504,20.7015,21.0845,388200.0],["2016-11-17",21.1757,21.6499,21.0663,21.2122,266400.0],["2016-11-18",21.3034,22.1059,21.245,21.887,403200.0],["2016-11-21",21.9235,21.9965,21.577,21.887,158200.0],["2016-11-22",21.6317,21.887,21.5952,21.887,339200.0],["2016-11-23",21.7229,21.887,21.4493,21.887,291000.0],["2016-11-25",21.887,21.887,21.8323,21.887,130400.0],["2016-11-28",21.7959,21.887,21.577,21.6317,280800.0],["2016-11-29",21.6682,21.9965,21.6682,21.9235,348400.0],["2016-11-30",21.9782,22.1533,21.96,22.0512,346800.0],["2016-12-01",22.0695,22.2518,22.0695,22.2518,330200.0],["2016-12-02",22.2336,22.2336,21.96,22.0877,223800.0],["2016-12-05",22.1606,22.7443,21.5916,22.7261,337000.0],["2016-12-06",22.7808,23.2185,22.6166,23.1456,301400.0],["2016-12-07",23.1091,23.5651,22.9814,23.5286,255000.0],["2016-12-08",23.3462,24.1122,23.2185,23.8934,347400.0],["2016-12-09",23.9663,24.4041,23.6927,24.2217,315600.0],["2016-12-12",24.1487,24.4405,23.182,23.4191,252400.0],["2016-12-13",23.5436,23.7999,23.3789,23.7084,268800.0],["2016-12-14",23.5436,23.983,23.4155,23.7084,244800.0],["2016-12-15",23.324,23.324,22.0607,22.6466,1876800.0],["2016-12-16",22.793,22.9944,22.3719,22.6099,2496000.0],["2016-12-19",22.61,22.8296,22.3536,22.7015,354400.0],["2016-12-20",22.8663,23.1409,22.7381,23.1226,344000.0],["2016-12-21",23.1592,23.1592,22.9029,22.9212,378600.0],["2016-12-22",22.9944,23.1409,22.8846,22.9944,361000.0],["2016-12-23",22.9578,22.9944,22.793,22.9578,143600.0],["2016-12-27",22.9029,23.0859,22.7747,23.0493,170400.0],["2016-12-28",23.1043,23.1043,22.8663,22.9944,297400.0],["2016-12-29",23.0127,23.2324,22.7015,22.9395,199000.0],["2016-12-30",22.9761,22.9761,22.6283,22.7564,226800.0],["2017-01-03",23.0676,23.1775,22.5733,22.9395,398600.0],["2017-01-04",22.7564,23.0859,22.7564,23.0676,352400.0],["2017-01-05",22.9944,23.1409,22.2987,22.555,219800.0],["2017-01-06",22.7198,22.7564,22.4452,22.6099,197400.0],["2017-01-09",22.4635,22.4635,22.0973,22.2072,292200.0],["2017-01-10",22.1706,22.4269,21.7312,22.3903,402400.0],["2017-01-11",22.4452,22.6283,22.1889,22.555,277000.0],["2017-01-12",22.4269,22.4269,21.7678,22.0058,137600.0],["2017-01-13",22.1523,22.6283,22.079,22.2804,162000.0],["2017-01-17",22.0241,22.0241,21.4016,21.42,241000.0],["2017-01-18",21.603,21.7861,21.2369,21.7129,256000.0],["2017-01-19",21.6579,22.5733,20.5778,22.1706,489400.0],["2017-01-20",22.4086,22.6832,21.9692,22.079,478000.0],["2017-01-23",22.0424,22.2438,21.8776,22.2072,131000.0],["2017-01-24",22.2438,22.5733,22.0607,22.4818,277800.0],["2017-01-25",22.3719,22.6832,22.0973,22.5916,578600.0],["2017-01-26",22.5916,22.6832,22.4452,22.5184,260800.0],["2017-01-27",22.4818,22.4818,22.2255,22.317,197600.0],["2017-01-30",22.1523,22.1523,21.603,21.896,337800.0],["2017-01-31",21.896,22.1083,21.658,22.0241,324800.0],["2017-02-01",22.2438,22.5733,22.1632,22.1889,406200.0],["2017-02-02",22.0607,22.0607,21.4749,21.6213,233600.0],["2017-02-03",22.079,22.2438,21.9509,22.2072,310000.0],["2017-02-06",21.9875,22.0973,21.603,21.658,256800.0],["2017-02-07",21.7861,21.9509,21.603,21.6763,388000.0],["2017-02-08",21.5298,21.5298,21.1087,21.1453,197800.0],["2017-02-09",21.182,21.6213,21.0904,21.5481,165600.0],["2017-02-10",21.6946,21.7312,21.4566,21.7312,126200.0],["2017-02-13",21.8776,22.1889,21.8776,21.9509,196200.0],["2017-02-14",22.0058,22.2804,21.8227,22.2255,201000.0],["2017-02-15",22.2804,22.372,22.1156,22.2438,158200.0],["2017-02-16",22.1523,22.3353,21.9326,22.1156,458800.0],["2017-02-17",21.9692,22.1156,21.8593,22.0241,580400.0],["2017-02-21",22.0607,22.1156,21.9143,21.9875,421200.0],["2017-02-22",21.9326,22.0607,21.603,21.7861,426200.0],["2017-02-23",21.7861,21.7861,21.3467,21.6396,411400.0],["2017-02-24",21.3467,21.6213,21.2918,21.4749,288800.0],["2017-02-27",21.4749,21.5481,21.3284,21.4566,249000.0],["2017-02-28",21.42,21.4383,20.9623,21.0538,329800.0],["2017-03-01",21.5481,21.896,21.365,21.8227,508400.0],["2017-03-02",21.8227,21.896,21.5298,21.5481,310600.0],["2017-03-03",21.5298,21.841,21.4383,21.8227,278400.0],["2017-03-06",21.6213,21.7312,21.365,21.6213,245600.0],["2017-03-07",21.6396,21.658,21.4566,21.5298,151600.0],["2017-03-08",21.6763,21.7861,21.1087,21.1453,200800.0],["2017-03-09",21.182,21.365,21.0172,21.0538,137400.0],["2017-03-10",21.1636,21.2369,20.706,20.9256,187800.0],["2017-03-13",20.9992,21.1831,20.5211,20.9624,117200.0],["2017-03-14",20.9073,21.1279,20.6498,21.036,157600.0],["2017-03-15",21.0911,21.2934,20.6756,20.9256,210800.0],["2017-03-16",21.0911,21.2382,20.9624,21.2015,192600.0],["2017-03-17",21.1095,21.4405,20.7418,21.2934,1393200.0],["2017-03-20",21.2566,21.2934,20.9256,20.9624,212600.0],["2017-03-21",21.036,21.036,19.3627,19.3627,430800.0],["2017-03-22",19.1788,19.3811,18.7559,19.1604,414000.0],["2017-03-23",19.1236,19.9695,19.1236,19.6936,326600.0],["2017-03-24",19.7304,20.1717,19.6385,20.043,353000.0],["2017-03-27",19.6753,20.0062,19.4546,19.9327,165800.0],["2017-03-28",19.804,20.2821,19.5833,20.1901,203800.0],["2017-03-29",20.043,20.7234,19.8408,19.9327,190600.0],["2017-03-30",19.9511,20.7418,19.9511,20.6131,273000.0],["2017-03-31",20.5763,20.6314,20.2453,20.2821,353600.0],["2017-04-03",20.3556,20.3556,19.7672,19.8591,212800.0],["2017-04-04",19.7488,20.0246,19.6753,19.9511,191800.0],["2017-04-05",20.0982,20.1901,19.381,19.3994,171600.0],["2017-04-06",19.3994,19.6936,19.2523,19.6201,217800.0],["2017-04-07",19.473,19.8959,19.381,19.8775,442200.0],["2017-04-10",19.8959,20.0798,19.5282,19.7488,183000.0],["2017-04-11",19.6753,20.043,19.5649,19.9879,246600.0],["2017-04-12",19.9695,20.0908,19.5465,19.5649,181400.0],["2017-04-13",19.4546,19.712,19.1604,19.2339,178800.0],["2017-04-17",19.2891,19.6201,19.1788,19.5833,223400.0],["2017-04-18",19.3994,19.6017,19.1604,19.3627,227600.0],["2017-04-19",19.5833,19.9879,19.5833,19.7856,218000.0],["2017-04-20",18.7926,19.7856,18.7926,19.4362,610200.0],["2017-04-21",19.6201,19.6385,19.0684,19.2339,460000.0],["2017-04-24",19.7672,20.0246,19.4914,19.7672,272600.0],["2017-04-25",19.9511,20.2453,19.8775,19.8959,235800.0],["2017-04-26",19.8224,20.4659,19.8224,20.3372,387800.0],["2017-04-27",20.3924,20.4623,19.9511,19.9879,227800.0],["2017-04-28",20.0982,20.1901,19.8775,20.0982,563600.0],["2017-05-01",20.2269,20.2269,19.8959,20.0246,331200.0],["2017-05-02",20.043,20.1901,19.5465,19.6753,236600.0],["2017-05-03",19.5465,19.8775,19.4914,19.8224,281000.0],["2017-05-04",19.9695,20.1239,19.8407,20.0614,317400.0],["2017-05-05",20.2085,20.2085,19.8959,20.0614,398600.0],["2017-05-08",20.0062,20.1166,19.8959,20.0614,291000.0],["2017-05-09",20.043,20.2085,19.8775,20.135,338000.0],["2017-05-10",20.043,20.2269,20.0246,20.1166,240200.0],["2017-05-11",20.0062,20.0246,19.4178,19.4546,301200.0],["2017-05-12",19.3259,19.4178,18.9397,19.3075,303800.0],["2017-05-15",19.4178,19.712,19.4178,19.6017,278000.0],["2017-05-16",19.5833,19.6936,19.381,19.6936,161200.0],["2017-05-17",19.1604,19.381,18.6823,18.903,388800.0],["2017-05-18",18.811,19.3075,18.811,19.1236,519800.0],["2017-05-19",19.0868,19.1972,18.8404,18.8846,592800.0],["2017-05-22",18.903,19.0868,18.7926,18.9581,304200.0],["2017-05-23",18.9397,19.1604,18.8294,19.0685,323800.0],["2017-05-24",19.1236,19.1788,18.7558,18.903,389800.0],["2017-05-25",18.9581,19.0133,18.7375,18.811,365400.0],["2017-05-26",18.7007,18.8772,18.4616,18.8662,650200.0],["2017-05-30",18.7375,18.903,18.6639,18.7558,413600.0],["2017-05-31",18.7742,18.8662,18.2961,18.6639,545800.0],["2017-06-01",18.7742,18.9949,18.4984,18.9397,415800.0],["2017-06-02",18.8662,19.3259,18.7375,18.9765,375800.0],["2017-06-05",18.9765,19.2155,18.8846,18.903,340800.0],["2017-06-06",18.7375,18.8662,18.6087,18.6823,250000.0],["2017-06-07",18.7375,18.9397,18.7375,18.8294,192000.0],["2017-06-08",18.7926,19.6936,18.7926,19.3627,408000.0],["2017-06-09",19.4914,20.2269,19.4362,20.0614,463400.0],["2017-06-12",20.0062,20.4108,19.6201,19.712,434400.0],["2017-06-13",19.8044,20.0261,19.6381,19.7674,216800.0],["2017-06-14",19.5827,19.7675,19.3167,19.749,234800.0],["2017-06-15",19.5273,19.8968,19.4349,19.7305,329600.0],["2017-06-16",19.7675,19.7675,19.3795,19.4903,539200.0],["2017-06-19",19.5642,19.8414,19.2687,19.2871,228200.0],["2017-06-20",19.2502,19.3795,19.047,19.1763,215600.0],["2017-06-21",19.1578,19.1763,18.8364,18.8622,188000.0],["2017-06-22",18.8068,18.9361,18.6405,18.7329,172400.0],["2017-06-23",18.7698,18.8807,18.6331,18.7698,519600.0],["2017-06-26",18.7698,19.0654,18.659,18.8992,245200.0],["2017-06-27",18.8992,19.2686,18.8992,18.9546,216400.0],["2017-06-28",19.0285,19.4903,19.0285,19.4534,265800.0],["2017-06-29",19.6936,19.9522,19.4164,19.8783,343800.0],["2017-06-30",19.9522,19.9522,19.5273,19.5458,182600.0],["2017-07-03",19.7675,20.0446,19.5273,19.749,263400.0],["2017-07-05",20.0815,20.0815,19.4534,19.712,258400.0],["2017-07-06",19.712,19.8414,19.4534,19.5458,331000.0],["2017-07-07",19.6751,19.8229,19.3795,19.8229,194200.0],["2017-07-10",19.7859,19.7859,19.4164,19.4349,208800.0],["2017-07-11",19.4719,19.4719,19.0839,19.3795,333800.0],["2017-07-12",19.361,19.6566,19.3426,19.5088,193200.0],["2017-07-13",19.6012,19.6012,19.361,19.5642,115400.0],["2017-07-14",19.4164,19.5273,19.2687,19.398,228000.0],["2017-07-17",19.2687,19.4903,19.1948,19.398,172600.0],["2017-07-18",19.2502,19.3795,19.1024,19.2871,151000.0],["2017-07-19",19.361,19.6381,19.2686,19.4164,266800.0],["2017-07-20",20.3217,20.3217,19.3241,19.6566,274200.0],["2017-07-21",19.9337,20.1,19.6751,19.8044,366000.0],["2017-07-24",19.749,20.0261,19.6381,19.8783,202000.0],["2017-07-25",20.1,20.2663,19.8044,20.0261,271600.0],["2017-07-26",20.0261,20.1,19.7859,19.8968,228000.0],["2017-07-27",19.8968,20.2478,19.6936,20.1,416000.0],["2017-07-28",19.9707,20.1554,19.8044,20.1185,286800.0],["2017-07-31",20.2478,20.2478,19.9152,20.1554,291200.0],["2017-08-01",20.2663,20.2663,19.9152,20.063,208000.0],["2017-08-02",20.0446,20.1369,19.8968,20.063,194400.0],["2017-08-03",20.0261,20.0261,19.5458,19.6751,274800.0],["2017-08-04",19.8229,19.9522,19.6751,19.7859,231000.0],["2017-08-07",19.7305,19.8229,19.5827,19.6197,129800.0],["2017-08-08",19.5827,19.9337,19.4903,19.6197,217000.0],["2017-08-09",19.4903,19.6197,19.2686,19.4349,283200.0],["2017-08-10",19.2502,19.3056,18.9176,19.1578,576200.0],["2017-08-11",19.1393,19.2871,18.9361,18.9731,274800.0],["2017-08-14",19.1763,19.5642,19.1578,19.5273,223600.0],["2017-08-15",19.6197,19.7675,19.2317,19.2687,168200.0],["2017-08-16",19.3241,19.4534,19.1393,19.2132,212000.0],["2017-08-17",19.1393,19.3795,18.9731,19.1024,425600.0],["2017-08-18",18.9731,19.1578,18.8437,19.047,549000.0],["2017-08-21",18.9915,19.1024,18.8992,19.0285,204800.0],["2017-08-22",19.0839,19.3056,19.0654,19.1948,418600.0],["2017-08-23",19.1393,19.4534,19.1024,19.1578,224400.0],["2017-08-24",19.2132,19.361,19.1393,19.2687,292000.0],["2017-08-25",19.3056,19.5827,19.2132,19.4719,175600.0],["2017-08-28",19.4903,19.5642,19.2317,19.3425,197400.0],["2017-08-29",19.0839,19.4164,18.9915,19.2317,209400.0],["2017-08-30",19.2871,19.4349,19.0839,19.1763,255400.0],["2017-08-31",19.2502,19.4719,19.2317,19.2871,178800.0],["2017-09-01",19.3241,19.5642,19.2871,19.3795,145800.0],["2017-09-05",19.3056,19.4164,19.01,19.01,335400.0],["2017-09-06",19.1393,19.2132,18.8622,18.9731,201600.0],["2017-09-07",18.9731,18.9731,18.4558,18.5038,352000.0],["2017-09-08",18.5112,19.0026,18.5112,18.9176,214000.0],["2017-09-11",19.0654,19.6566,19.0654,19.4719,327600.0],["2017-09-12",19.5642,20.2663,19.5458,20.2108,378600.0],["2017-09-13",20.1739,20.2847,20.063,20.1924,348000.0],["2017-09-14",20.248,20.3408,20.0253,20.0996,306400.0],["2017-09-15",20.1552,20.1738,19.8583,20.0253,1002600.0],["2017-09-18",20.0439,20.4151,20.0068,20.4151,369400.0],["2017-09-19",20.3594,20.6378,20.3408,20.4707,296800.0],["2017-09-20",20.4522,20.7491,20.3037,20.6192,258800.0],["2017-09-21",20.3965,20.712,20.3594,20.4707,239800.0],["2017-09-22",20.3965,20.5821,20.3408,20.3408,259000.0],["2017-09-25",20.2852,20.5079,19.8806,20.4893,319200.0],["2017-09-26",20.6007,20.7491,20.378,20.6749,241400.0],["2017-09-27",20.7863,21.4915,20.6563,21.3616,606200.0],["2017-09-28",21.343,21.5657,21.1389,21.5101,289800.0],["2017-09-29",21.5657,21.7699,21.4729,21.4915,455400.0],["2017-10-02",21.4544,21.6771,21.3059,21.6771,530800.0],["2017-10-03",21.7328,21.8998,21.6029,21.8813,316000.0],["2017-10-04",21.8998,21.9555,21.6029,21.64,258400.0],["2017-10-05",21.6029,21.974,21.5657,21.8738,168200.0],["2017-10-06",21.9184,22.0297,21.6585,21.6585,303200.0],["2017-10-09",21.7142,21.7699,21.5657,21.64,187400.0],["2017-10-10",21.7328,21.9852,21.6214,21.8813,408400.0],["2017-10-11",21.8627,21.9926,21.7142,21.8813,231000.0],["2017-10-12",21.9184,21.9184,21.6214,21.6771,246600.0],["2017-10-13",21.6585,21.9184,21.5843,21.6957,256400.0],["2017-10-16",21.7142,21.974,21.6214,21.8627,265800.0],["2017-10-17",21.8812,22.0409,21.4729,21.5286,224800.0],["2017-10-18",21.6214,22.4195,21.5472,22.1968,1117000.0],["2017-10-19",22.0297,22.1411,21.6029,22.104,2258000.0],["2017-10-20",22.2524,22.438,22.0483,22.438,1696000.0],["2017-10-23",22.3823,22.3823,22.0483,22.1225,630000.0],["2017-10-24",21.807,22.0668,21.7625,21.7699,696800.0],["2017-10-25",21.7885,21.9555,21.5286,21.8813,408600.0],["2017-10-26",21.7699,21.9741,21.6214,21.8813,325600.0],["2017-10-27",21.9184,22.0854,21.7699,22.0854,413600.0],["2017-10-30",22.0668,22.0854,21.176,21.343,358400.0],["2017-10-31",21.3616,21.6511,21.1018,21.4173,391600.0],["2017-11-01",21.5101,21.64,21.009,21.2874,405200.0],["2017-11-02",21.2131,21.5286,21.1389,21.4358,261000.0],["2017-11-03",21.343,21.5657,21.2317,21.4544,453400.0],["2017-11-06",21.3616,21.4358,21.176,21.3616,285400.0],["2017-11-07",21.343,21.3987,20.7677,20.9162,369000.0],["2017-11-08",20.8419,20.8419,20.6378,20.6563,470000.0],["2017-11-09",20.6192,20.6935,20.378,20.5079,626600.0],["2017-11-10",20.5079,20.6378,20.378,20.3891,331000.0],["2017-11-13",20.1924,20.6749,20.1924,20.6192,340600.0],["2017-11-14",20.5264,20.7491,20.5264,20.712,261600.0],["2017-11-15",20.5264,20.7491,20.4336,20.545,371600.0],["2017-11-16",20.6749,20.6749,20.3965,20.4707,414000.0],["2017-11-17",20.3408,20.4522,20.1033,20.4151,681200.0],["2017-11-20",20.4151,20.4522,20.3334,20.378,428400.0],["2017-11-21",20.3965,20.6378,20.3408,20.5264,1168400.0],["2017-11-22",20.4708,20.9718,20.4708,20.9162,491000.0],["2017-11-24",21.0275,21.0461,20.6007,20.7863,304800.0],["2017-11-27",20.8048,20.9904,20.5821,20.7306,821200.0],["2017-11-28",20.7491,21.2688,20.5376,21.2502,743200.0],["2017-11-29",21.343,22.0483,21.343,21.8998,556600.0],["2017-11-30",21.974,22.0668,21.3245,21.4915,782200.0],["2017-12-01",21.4729,21.5472,20.378,20.9904,812200.0],["2017-12-04",21.2874,21.8812,21.0832,21.4173,1144400.0],["2017-12-05",21.4173,21.5101,20.6749,20.7491,589200.0],["2017-12-06",20.712,20.8605,20.545,20.5821,524800.0],["2017-12-07",20.6007,20.9347,20.4336,20.6378,401200.0],["2017-12-08",20.7863,20.7863,20.5264,20.545,427200.0],["2017-12-11",20.6192,20.6378,20.2109,20.2666,476600.0],["2017-12-12",20.2852,20.6007,20.2666,20.4707,1030400.0],["2017-12-13",20.5079,20.9533,20.3965,20.6749,712600.0],["2017-12-14",20.7308,21.085,20.4512,20.5817,700800.0],["2017-12-15",20.6003,21.4579,20.6003,21.2715,4556800.0],["2017-12-18",21.3274,21.9426,21.3274,21.663,969400.0],["2017-12-19",21.7748,22.0918,21.7375,22.0731,1262600.0],["2017-12-20",22.1663,22.2595,21.8121,22.0545,1214800.0],["2017-12-21",22.0918,22.3714,22.0731,22.3341,794800.0],["2017-12-22",22.3528,22.3528,22.1104,22.3155,465800.0],["2017-12-26",22.2222,22.3527,21.8606,21.924,419800.0],["2017-12-27",21.9426,21.9426,21.4579,21.6257,482800.0],["2017-12-28",21.7748,21.7748,21.4765,21.7189,291200.0],["2017-12-29",21.8494,21.8494,21.2715,21.2901,446600.0],["2018-01-02",21.4952,21.5138,21.1783,21.346,482200.0],["2018-01-03",21.346,21.4206,21.1596,21.2715,346600.0],["2018-01-04",21.4206,21.5064,21.1223,21.141,721800.0],["2018-01-05",21.3274,21.346,21.0291,21.2155,419400.0],["2018-01-08",21.141,21.346,21.0291,21.2901,460400.0],["2018-01-09",21.3833,21.663,21.3386,21.4206,386200.0],["2018-01-10",21.4206,22.0358,21.4206,21.7189,525400.0],["2018-01-11",21.7375,22.1663,21.7375,22.129,417000.0],["2018-01-12",22.185,22.3714,22.0172,22.185,417800.0],["2018-01-16",22.2223,22.2595,21.7189,21.7562,378800.0],["2018-01-17",21.8867,21.9426,21.663,21.924,272000.0],["2018-01-18",21.9426,21.9613,21.6443,21.7189,253400.0],["2018-01-19",21.7748,22.0731,21.7748,22.0545,440800.0],["2018-01-22",22.0545,22.2036,21.9053,22.185,369400.0],["2018-01-23",22.3714,22.3714,21.6443,22.1663,609200.0],["2018-01-24",22.3714,22.3714,21.9426,21.9613,718800.0],["2018-01-25",21.9799,21.9985,21.5996,21.7748,681200.0],["2018-01-26",21.8308,22.0545,21.7375,22.0358,370600.0],["2018-01-29",22.0545,22.2968,22.0358,22.0918,497000.0],["2018-01-30",22.0172,22.2595,21.9613,22.0172,330200.0],["2018-01-31",22.0545,22.185,21.9053,21.9426,393000.0],["2018-02-01",21.868,22.2782,21.7935,22.2782,410800.0],["2018-02-02",22.129,22.5578,22.0918,22.129,653000.0],["2018-02-05",21.9053,22.2595,21.1223,21.1223,871200.0],["2018-02-06",20.6935,21.3833,20.6003,21.2715,514400.0],["2018-02-07",21.141,21.5698,20.8986,21.4206,217000.0],["2018-02-08",21.5325,21.5325,20.9918,20.9918,359800.0],["2018-02-09",21.402,21.7003,20.7681,21.5511,421700.0],["2018-02-12",21.5511,21.924,21.402,21.6257,585000.0],["2018-02-13",21.402,21.5884,20.9173,21.1783,386600.0],["2018-02-14",21.0664,21.7003,20.9173,21.6257,420400.0],["2018-02-15",21.7748,21.8121,21.5138,21.7226,256100.0],["2018-02-16",21.6257,22.1477,21.5884,21.9985,1208200.0],["2018-02-20",21.8494,22.185,21.5511,21.6257,234200.0],["2018-02-21",21.663,22.2968,21.5884,21.9985,291700.0],["2018-02-22",22.1477,22.1477,21.3647,21.3647,246700.0],["2018-02-23",21.4393,21.663,21.3274,21.663,256900.0],["2018-02-26",21.7003,21.8121,21.4765,21.7748,157100.0],["2018-02-27",21.8121,22.2595,21.6257,21.6257,372500.0],["2018-02-28",21.7003,21.8121,21.2155,21.2155,470000.0],["2018-03-01",21.1783,21.5511,20.9545,21.3647,221800.0],["2018-03-02",21.1783,21.8494,21.0515,21.7748,281600.0],["2018-03-05",21.663,22.0358,21.3274,21.8494,361000.0],["2018-03-06",21.9985,22.3714,21.7003,22.2595,445900.0],["2018-03-07",22.0731,22.6324,22.0731,22.5205,377500.0],["2018-03-08",22.5205,22.6324,22.1104,22.4087,330300.0],["2018-03-09",22.5578,22.7443,22.3714,22.707,306400.0],["2018-03-12",22.7815,23.0053,22.5951,22.9307,457200.0],["2018-03-13",23.0425,23.0425,22.707,22.8188,295600.0],["2018-03-14",22.9312,22.9687,22.4441,22.4816,356100.0],["2018-03-15",22.5191,22.7439,22.3692,22.7064,326900.0],["2018-03-16",22.6315,23.0811,22.3692,23.0436,2140500.0],["2018-03-19",23.0436,23.0436,22.4291,22.7439,268900.0],["2018-03-20",22.7439,22.8938,22.5565,22.7064,273900.0],["2018-03-21",22.7064,23.0436,22.5565,22.7814,285100.0],["2018-03-22",22.594,22.6315,21.9196,21.9196,310100.0],["2018-03-23",21.9945,22.0694,20.9828,20.9828,453900.0],["2018-03-26",21.2077,21.6198,21.0578,21.5449,583100.0],["2018-03-27",21.6947,21.6947,21.0203,21.0428,377000.0],["2018-03-28",21.0578,21.5074,20.8704,21.3575,420000.0],["2018-03-29",21.5074,21.6573,21.2451,21.3201,348900.0],["2018-04-02",21.32,21.4699,20.6081,20.8704,434500.0],["2018-04-03",21.0578,21.2451,20.5332,21.1702,452800.0],["2018-04-04",20.833,21.6948,20.758,21.5449,448900.0],["2018-04-05",21.6947,21.7322,21.1702,21.5074,414900.0],["2018-04-06",21.395,21.4699,20.6831,20.9079,212900.0],["2018-04-09",21.0203,21.4325,20.9454,20.9828,227400.0],["2018-04-10",21.2076,21.4325,21.0203,21.2826,201200.0],["2018-04-11",21.0952,21.2451,20.9678,21.1327,237700.0],["2018-04-12",21.2451,21.6198,21.1327,21.4699,140600.0],["2018-04-13",21.6198,21.6198,21.1327,21.2076,128800.0],["2018-04-16",21.3201,21.5449,21.2301,21.5074,217500.0],["2018-04-17",21.5823,21.6048,21.1177,21.3201,283200.0],["2018-04-18",21.395,21.4175,21.2076,21.2076,278700.0],["2018-04-19",21.1702,21.6573,21.1702,21.5449,198900.0],["2018-04-20",21.4325,21.6947,21.395,21.5823,247300.0],["2018-04-23",21.6573,21.9196,21.5823,21.6947,149200.0],["2018-04-24",21.8072,22.8638,21.8072,22.7439,682500.0],["2018-04-25",22.8188,23.0436,22.4816,22.8563,496500.0],["2018-04-26",22.8188,22.8563,22.594,22.7439,375300.0],["2018-04-27",22.7064,22.9687,22.594,22.7814,297800.0],["2018-04-30",22.8563,22.9687,22.594,22.6315,537900.0],["2018-05-01",22.5191,22.9312,21.957,22.8563,722800.0],["2018-05-02",22.8563,22.9687,22.5565,22.7439,316900.0],["2018-05-03",22.6315,22.6315,22.1444,22.2943,268900.0],["2018-05-04",22.2568,22.7664,22.1069,22.5191,327200.0],["2018-05-07",22.5565,22.8563,22.0694,22.7439,388100.0],["2018-05-08",22.7064,22.9912,22.4441,22.7439,490600.0],["2018-05-09",22.8938,23.1561,22.7664,23.1186,315100.0],["2018-05-10",23.0062,23.231,22.9312,23.1935,375200.0],["2018-05-11",23.1935,23.3059,23.0436,23.0811,204500.0],["2018-05-14",23.1186,23.1561,22.7439,22.7814,267800.0],["2018-05-15",22.8188,23.2685,22.8188,22.9687,369300.0],["2018-05-16",22.9687,23.4183,22.9312,23.3059,391100.0],["2018-05-17",23.231,23.5307,23.156,23.4558,401400.0],["2018-05-18",23.5682,23.5682,23.2535,23.3059,515800.0],["2018-05-21",23.3434,23.5682,23.1036,23.4933,333900.0],["2018-05-22",23.4933,23.9054,23.4558,23.6057,352200.0],["2018-05-23",23.6057,23.8305,23.4183,23.5682,350900.0],["2018-05-24",23.5682,23.5682,23.0436,23.4558,265400.0],["2018-05-25",23.4183,23.6806,23.3809,23.6057,236600.0],["2018-05-29",23.3809,23.5307,23.156,23.4183,487700.0],["2018-05-30",23.5682,24.1677,23.231,23.9804,481800.0],["2018-05-31",23.9429,24.2427,23.6057,23.9804,595000.0],["2018-06-01",24.1677,24.43,23.6806,24.2801,411800.0],["2018-06-04",24.3551,24.6548,24.1303,24.6174,294400.0],["2018-06-05",24.6548,24.7298,24.2801,24.4675,261100.0],["2018-06-06",24.5049,24.992,24.1677,24.992,329500.0],["2018-06-07",25.067,25.067,24.4825,24.5799,332800.0],["2018-06-08",24.6174,24.6548,24.2801,24.3925,348000.0],["2018-06-11",24.5424,24.5799,24.0178,24.0928,387400.0],["2018-06-12",24.2052,24.2427,23.7181,23.9429,303000.0],["2018-06-13",23.9054,24.2052,23.6806,23.9054,346200.0],["2018-06-14",23.9807,24.0184,23.5892,23.8678,376600.0],["2018-06-15",23.7172,23.9431,23.529,23.7548,1881300.0],["2018-06-18",23.6419,23.8678,23.4537,23.6419,561400.0],["2018-06-19",23.4537,23.9054,23.3633,23.7925,631000.0],["2018-06-20",23.9431,24.0033,23.7549,23.8678,419200.0],["2018-06-21",23.8678,23.9054,23.4913,23.5666,408900.0],["2018-06-22",23.6043,23.6043,23.0772,23.3784,1649300.0],["2018-06-25",23.2278,23.3407,23.0019,23.1902,300400.0],["2018-06-26",23.1525,23.3784,22.9266,23.3031,352400.0],["2018-06-27",23.1902,23.2504,22.7986,22.8137,296300.0],["2018-06-28",22.776,23.0396,22.776,22.889,268700.0],["2018-06-29",23.0396,23.1149,22.2866,22.5125,335600.0],["2018-07-02",22.3243,22.5878,22.1135,22.5878,375900.0],["2018-07-03",22.5878,22.7008,22.3996,22.5502,230500.0],["2018-07-05",22.776,22.8739,22.4598,22.776,308700.0],["2018-07-06",22.8137,22.9869,22.7007,22.889,267600.0],["2018-07-09",23.0396,23.3407,23.0019,23.3031,262400.0],["2018-07-10",23.3784,23.3784,22.776,22.9266,220800.0],["2018-07-11",22.7384,23.1902,22.7384,23.1149,372000.0],["2018-07-12",23.3031,23.3031,22.6631,22.7008,354000.0],["2018-07-13",22.7007,22.7007,22.2866,22.3243,287800.0],["2018-07-16",22.3996,22.6631,22.3996,22.6631,264200.0],["2018-07-17",22.6631,22.889,22.6631,22.7384,269800.0],["2018-07-18",22.7008,23.0396,22.5878,23.0019,220800.0],["2018-07-19",22.9266,23.3031,22.8513,23.2654,303500.0],["2018-07-20",23.1525,23.6796,23.0396,23.4913,482700.0],["2018-07-23",23.6796,24.056,23.416,23.9054,406700.0],["2018-07-24",23.4537,24.169,23.0396,23.6419,612900.0],["2018-07-25",22.9643,23.1902,22.249,22.5125,503400.0],["2018-07-26",22.8137,22.9266,22.5878,22.7008,347700.0],["2018-07-27",22.7384,22.8137,22.4372,22.5878,314100.0],["2018-07-30",22.5502,22.889,22.5125,22.5502,252900.0],["2018-07-31",22.6255,22.648,22.249,22.4372,392100.0],["2018-08-01",22.5502,22.8513,22.5201,22.776,182300.0],["2018-08-02",22.6255,23.0396,22.3619,23.0019,176400.0],["2018-08-03",23.0396,23.1149,22.5878,22.6255,136000.0],["2018-08-06",22.6255,22.8137,22.5502,22.6631,162300.0],["2018-08-07",22.6255,23.0019,22.6255,22.7384,168500.0],["2018-08-08",22.776,23.0396,22.5878,22.8513,210500.0],["2018-08-09",22.8137,23.0019,22.7008,22.776,208200.0],["2018-08-10",22.6631,22.9266,22.4749,22.7008,198500.0],["2018-08-13",22.6255,22.8513,22.4749,22.7008,241800.0],["2018-08-14",22.776,23.2278,22.776,23.1149,210600.0],["2018-08-15",23.0772,23.1149,22.6255,22.7384,223200.0],["2018-08-16",22.8137,23.2654,22.8137,23.1149,191400.0],["2018-08-17",23.0019,23.2654,22.9643,23.2278,184600.0],["2018-08-20",23.2654,23.3407,22.9643,23.2654,305000.0],["2018-08-21",23.3031,23.8678,23.1525,23.8301,294400.0],["2018-08-22",23.7172,23.8678,23.4913,23.6043,182100.0],["2018-08-23",23.5666,23.6043,23.2278,23.5666,134100.0],["2018-08-24",23.6043,23.6419,23.3784,23.416,193300.0],["2018-08-27",23.529,23.7172,23.3031,23.3031,176500.0],["2018-08-28",23.4537,23.4537,23.0772,23.1902,183100.0],["2018-08-29",23.2278,23.3031,22.9266,23.1902,188400.0],["2018-08-30",23.1902,23.7172,23.0772,23.529,336700.0],["2018-08-31",23.529,23.8678,23.416,23.7925,446900.0],["2018-09-04",23.7548,24.056,23.6043,23.9054,258700.0],["2018-09-05",23.9431,24.056,23.8301,24.056,235000.0],["2018-09-06",24.056,24.2066,23.7548,23.8301,349200.0],["2018-09-07",23.7925,24.0937,23.6796,24.0184,347400.0],["2018-09-10",24.169,24.4325,24.056,24.2819,356900.0],["2018-09-11",24.2443,24.3948,24.056,24.2066,294300.0],["2018-09-12",24.0937,24.2443,23.6796,23.7925,299900.0],["2018-09-13",23.906,23.9438,23.5655,23.5655,248900.0],["2018-09-14",23.6034,24.0573,23.5655,23.8681,423700.0],["2018-09-17",23.8681,24.1556,23.679,23.679,361700.0],["2018-09-18",23.6412,23.906,23.5882,23.8303,268700.0],["2018-09-19",23.7925,24.1329,23.7925,23.906,422100.0],["2018-09-20",24.0195,24.2842,23.906,24.2086,519000.0],["2018-09-21",24.2086,24.2464,23.8681,24.0195,2687500.0],["2018-09-24",23.9438,24.0195,23.036,23.2251,276700.0],["2018-09-25",23.3386,23.3764,23.1116,23.1495,285100.0],["2018-09-26",23.1495,23.1495,22.4686,22.4686,410800.0],["2018-09-27",22.5064,22.5064,22.2038,22.2416,406100.0],["2018-09-28",22.2038,22.4308,22.166,22.2795,415500.0],["2018-10-01",22.3929,22.461,21.7045,21.7423,398500.0],["2018-10-02",21.7272,21.8936,21.417,21.6289,216100.0],["2018-10-03",21.6894,22.4005,21.5986,22.2492,379300.0],["2018-10-04",22.2416,22.6123,22.1206,22.2416,248600.0],["2018-10-05",22.3551,22.3929,21.8634,22.0147,213500.0],["2018-10-08",22.0147,22.3475,21.8558,22.2492,166500.0],["2018-10-09",22.2038,22.4081,22.166,22.2341,348400.0],["2018-10-10",22.2568,22.4989,21.8785,21.9012,436700.0],["2018-10-11",21.7877,21.9996,21.3716,21.3792,370400.0],["2018-10-12",21.644,21.644,20.2217,20.7664,497100.0],["2018-10-15",20.721,21.939,20.6983,20.8496,301400.0],["2018-10-16",21.4095,21.4095,20.5168,21.0615,328900.0],["2018-10-17",21.0312,21.296,20.7437,21.0993,245900.0],["2018-10-18",21.0085,21.1749,20.5697,20.6605,225400.0],["2018-10-19",20.5773,20.721,19.9645,19.9721,345000.0],["2018-10-22",19.9797,20.0023,19.2156,19.3971,562700.0],["2018-10-23",19.8586,20.1385,19.1702,19.783,755800.0],["2018-10-24",19.6695,19.7527,18.5952,18.633,422700.0],["2018-10-25",18.7087,19.4501,18.7087,19.2761,309700.0],["2018-10-26",19.0037,19.4803,18.8146,19.2761,335500.0],["2018-10-29",19.5484,19.9948,19.4274,19.6241,417300.0],["2018-10-30",19.6543,19.9191,19.5787,19.8813,325900.0],["2018-10-31",20.0402,20.5546,19.9872,20.2596,600000.0],["2018-11-01",20.3579,20.7059,20.2596,20.5319,373700.0],["2018-11-02",20.6756,20.8723,20.4638,20.7816,448500.0],["2018-11-05",20.8194,20.9102,20.5168,20.8496,374500.0],["2018-11-06",20.7513,20.9858,20.3352,20.774,280800.0],["2018-11-07",20.7891,20.9329,20.479,20.8118,368300.0],["2018-11-08",20.7286,21.1296,20.7135,20.9934,262200.0],["2018-11-09",20.9631,21.1674,20.6529,20.8345,194900.0],["2018-11-12",20.8421,20.9329,20.5773,20.5924,246300.0],["2018-11-13",20.6227,20.9858,20.547,20.6303,331600.0],["2018-11-14",20.8421,20.8799,20.0099,20.2974,388400.0],["2018-11-15",20.2444,20.9404,20.0326,20.7967,448500.0],["2018-11-16",20.6756,21.0993,20.6,20.9858,462100.0],["2018-11-19",21.069,21.2884,20.7816,20.9858,278300.0],["2018-11-20",20.7967,21.2279,20.7059,20.8194,222600.0],["2018-11-21",21.0766,21.417,20.7362,21.0993,242800.0],["2018-11-23",20.8875,21.3262,20.8875,21.0766,109000.0],["2018-11-26",21.2506,21.6742,21.2506,21.5305,210900.0],["2018-11-27",21.3943,21.591,21.3111,21.4776,233300.0],["2018-11-28",21.4851,22.1055,21.2128,21.9769,403300.0],["2018-11-29",21.7953,21.9996,21.591,21.8709,246300.0],["2018-11-30",21.7802,22.3173,21.7802,22.2416,376000.0],["2018-12-03",22.3173,22.3929,21.9693,22.2114,378500.0],["2018-12-04",22.2189,22.2643,20.5773,20.6454,496400.0],["2018-12-06",20.0704,20.6151,19.9267,20.6076,521800.0],["2018-12-07",20.5092,21.0539,20.2671,20.4411,328900.0],["2018-12-10",20.426,20.5168,19.6468,19.9116,546100.0],["2018-12-11",20.1612,20.4109,19.677,19.6846,320700.0],["2018-12-12",19.9948,20.4109,19.8056,20.1158,321600.0],["2018-12-13",20.1919,20.2832,19.4996,19.5224,334500.0],["2018-12-14",19.3702,19.7887,18.9746,18.9898,337800.0],["2018-12-17",18.967,19.568,18.967,19.0126,568800.0],["2018-12-18",19.18,19.5452,18.7616,18.8148,423800.0],["2018-12-19",18.8072,19.2257,17.6508,17.7269,850300.0],["2018-12-20",17.7421,18.2594,17.5291,17.8182,579600.0],["2018-12-21",17.7725,18.1377,17.6356,18.0084,1006500.0],["2018-12-24",17.879,18.3431,17.24,17.2932,346500.0],["2018-12-26",17.316,18.1453,17.2247,18.0921,479400.0],["2018-12-27",17.8638,18.0845,17.3465,18.0084,497400.0],["2018-12-28",18.0464,18.579,17.9779,18.2899,318700.0],["2018-12-31",18.3964,18.3964,17.8486,18.3583,443700.0],["2019-01-02",18.1529,18.8529,18.0921,18.6094,409700.0],["2019-01-03",18.5029,19.0431,18.3812,18.7388,327500.0],["2019-01-04",18.967,19.3626,18.6931,19.2181,309300.0],["2019-01-07",19.2181,19.4767,18.9442,19.2941,302300.0],["2019-01-08",19.3322,19.4311,19.0355,19.4007,396200.0],["2019-01-09",19.4387,19.5985,19.2941,19.5148,186200.0],["2019-01-10",19.4083,19.4843,19.1268,19.3854,212600.0],["2019-01-11",19.3018,19.4463,19.2028,19.4311,337400.0],["2019-01-14",19.2865,19.6517,19.2865,19.5756,563600.0],["2019-01-15",19.492,19.6061,19.1344,19.5833,377400.0],["2019-01-16",19.7278,20.0626,19.6593,19.9865,421300.0],["2019-01-17",19.8724,20.1539,19.8115,20.1082,523300.0],["2019-01-18",20.0626,20.306,19.9104,20.1463,472700.0],["2019-01-22",20.0245,20.3136,19.7735,19.9104,409000.0],["2019-01-23",19.4311,19.5072,18.9974,19.2105,845700.0],["2019-01-24",19.2181,19.3246,18.6855,18.754,542000.0],["2019-01-25",18.792,19.2105,18.6703,19.0887,488500.0],["2019-01-28",19.005,19.2333,18.9137,19.1724,412200.0],["2019-01-29",19.18,19.2485,18.9898,18.9898,296600.0],["2019-01-30",19.0203,19.1572,18.8072,18.9594,454500.0],["2019-01-31",18.9442,19.005,18.3507,18.8224,538600.0],["2019-02-01",18.8301,19.1268,18.8301,19.1039,308700.0],["2019-02-04",19.1039,19.3626,19.0507,19.3474,237500.0],["2019-02-05",19.3778,19.4691,19.0963,19.2941,250300.0],["2019-02-06",19.2865,19.4615,19.1572,19.4615,263300.0],["2019-02-07",19.5148,19.7735,19.3246,19.6061,290200.0],["2019-02-08",19.5148,19.6137,19.2561,19.3854,206100.0],["2019-02-11",19.3626,19.6898,19.3474,19.6822,131600.0],["2019-02-12",19.743,20.0169,19.7202,19.8571,268300.0],["2019-02-13",19.8724,20.1082,19.7811,20.0854,221700.0],["2019-02-14",19.9637,20.0321,19.6593,19.8952,321300.0],["2019-02-15",20.0473,20.2832,19.9256,20.2756,433400.0],["2019-02-19",20.1539,20.5267,20.0626,20.5267,416900.0],["2019-02-20",20.5038,20.9223,20.3669,20.9071,461200.0],["2019-02-21",20.8995,21.1125,20.6103,20.8386,288600.0],["2019-02-22",20.8538,21.0288,20.7473,21.006,367600.0],["2019-02-25",21.0364,21.2038,20.8766,20.9527,405400.0],["2019-02-26",20.869,20.9147,20.4734,20.4734,304700.0],["2019-02-27",20.4582,20.5875,20.3669,20.5571,420100.0],["2019-02-28",20.5495,20.5799,20.4049,20.4125,415900.0],["2019-03-01",20.5267,20.656,20.1767,20.5343,554500.0],["2019-03-04",20.5343,20.7016,20.3593,20.5267,406400.0],["2019-03-05",20.5267,20.5267,20.1995,20.2984,433300.0],["2019-03-06",20.268,20.3517,19.5985,19.6745,509500.0],["2019-03-07",19.6289,19.6289,19.0355,19.18,552700.0],["2019-03-08",19.0659,19.2561,19.0355,19.1496,436900.0],["2019-03-11",19.2333,19.5604,19.18,19.4083,319200.0],["2019-03-12",19.4159,19.5148,19.2333,19.3778,526400.0],["2019-03-13",19.4387,19.6441,19.3778,19.3778,470200.0],["2019-03-14",19.4161,19.5463,19.3242,19.4697,262500.0],["2019-03-15",19.508,19.9597,19.3166,19.8219,1275200.0],["2019-03-18",19.8372,20.2047,19.8372,19.952,483300.0],["2019-03-19",20.0056,20.0056,19.2706,19.3396,573400.0],["2019-03-20",19.3472,19.5616,18.8113,18.8955,949500.0],["2019-03-21",18.796,19.0716,18.5663,18.75,833200.0],["2019-03-22",18.551,18.6581,17.7011,17.8466,643000.0],["2019-03-25",17.8236,18.2064,17.6858,17.9155,425000.0],["2019-03-26",17.9921,18.3902,17.9921,18.3902,323300.0],["2019-03-27",18.3749,18.6428,18.1988,18.5433,500200.0],["2019-03-28",18.5203,18.8266,18.4208,18.7883,264000.0],["2019-03-29",18.9338,19.0027,18.6199,18.7424,526000.0],["2019-04-01",18.9032,19.3319,18.4055,19.3319,325500.0],["2019-04-02",19.2553,19.3549,19.1252,19.2171,231700.0],["2019-04-03",19.485,19.5846,19.2324,19.3778,214300.0],["2019-04-04",19.4161,19.7147,19.3242,19.6228,258800.0],["2019-04-05",19.6611,19.9061,19.4774,19.8602,537600.0],["2019-04-08",19.7683,19.9367,19.73,19.7836,419700.0],["2019-04-09",19.6841,19.6917,19.1481,19.2171,429100.0],["2019-04-10",19.2553,19.5846,19.1022,19.5463,432300.0],["2019-04-11",19.4774,19.7224,19.4238,19.4391,290400.0],["2019-04-12",19.7147,19.8908,19.3319,19.6841,694100.0],["2019-04-15",19.7377,19.7913,19.1864,19.3319,362800.0],["2019-04-16",19.4085,19.8525,19.3013,19.8449,305600.0],["2019-04-17",19.8755,19.9138,19.6764,19.8602,301000.0],["2019-04-18",19.7377,19.8449,19.4314,19.5003,324800.0],["2019-04-22",19.3319,19.4621,18.8802,19.0256,422100.0],["2019-04-23",18.6811,18.9567,17.7777,18.8036,980200.0],["2019-04-24",18.75,19.0103,18.5969,18.9108,499500.0],["2019-04-25",18.8036,18.8649,18.6428,18.7577,347400.0],["2019-04-26",18.7577,18.9491,18.6199,18.9032,538200.0],["2019-04-29",19.018,19.5922,18.9414,19.4238,954000.0],["2019-04-30",19.4467,19.6075,19.3319,19.4391,633200.0],["2019-05-01",19.485,19.6305,18.9567,19.24,942200.0],["2019-05-02",19.2936,19.6305,19.286,19.5999,391100.0],["2019-05-03",19.5922,19.9367,19.5922,19.9061,591700.0],["2019-05-06",19.508,19.8831,19.508,19.6994,487900.0],["2019-05-07",19.4774,19.5616,19.1711,19.3396,442000.0],["2019-05-08",19.2017,19.3778,19.0256,19.0563,401300.0],["2019-05-09",18.995,19.1022,18.7577,19.0716,192500.0],["2019-05-10",18.995,19.24,18.75,19.1558,302300.0],["2019-05-13",18.773,18.9185,18.2447,18.3289,311400.0],["2019-05-14",18.4132,18.8802,18.1911,18.7653,454400.0],["2019-05-15",18.5357,18.6428,18.2907,18.551,307900.0],["2019-05-16",18.6582,18.9721,18.5127,18.7807,379900.0],["2019-05-17",18.5892,18.9032,18.5203,18.5433,333600.0],["2019-05-20",18.4285,18.8419,18.4285,18.6811,196800.0],["2019-05-21",18.7271,18.8649,18.6352,18.8189,399500.0],["2019-05-22",18.75,18.8725,18.5663,18.6122,211100.0],["2019-05-23",18.4132,18.6275,18.0686,18.1835,317900.0],["2019-05-24",18.3213,18.6352,18.283,18.5892,242500.0],["2019-05-28",18.4974,18.5969,18.1375,18.1452,591500.0],["2019-05-29",18.061,18.4667,17.8313,18.4208,379000.0],["2019-05-30",18.3978,18.5663,17.9002,18.015,234600.0],["2019-05-31",17.793,17.8389,17.4408,17.4638,405100.0],["2019-06-03",17.4025,17.7241,17.3796,17.5327,522500.0],["2019-06-04",17.8007,18.8496,17.8007,18.1299,371600.0],["2019-06-05",18.0993,18.1682,17.7853,18.061,436200.0],["2019-06-06",18.0533,18.1222,17.7011,17.9308,254800.0],["2019-06-07",17.816,18.0533,17.77,17.9691,387800.0],["2019-06-10",18.1222,18.4208,18.0533,18.0686,300100.0],["2019-06-11",18.2371,18.306,17.8849,17.9921,193600.0],["2019-06-12",17.9002,18.0992,17.793,17.8696,212600.0],["2019-06-13",17.9614,18.1222,17.8925,17.9538,175600.0],["2019-06-14",17.9461,18.1465,17.815,18.0155,228800.0],["2019-06-17",18.0077,18.1619,17.7379,17.7842,379100.0],["2019-06-18",17.815,18.1773,17.7148,18.0232,714800.0],["2019-06-19",18.2621,18.2621,17.5761,17.5992,614200.0],["2019-06-20",17.684,17.6994,17.1212,17.2677,829200.0],["2019-06-21",17.3217,17.8536,17.2754,17.5375,1531400.0],["2019-06-24",17.4604,17.6686,17.2369,17.2523,398300.0],["2019-06-25",17.2292,17.445,17.021,17.3602,320200.0],["2019-06-26",17.4373,17.5838,17.2677,17.3139,294600.0],["2019-06-27",17.3448,17.5992,17.3371,17.5992,297800.0],["2019-06-28",17.7456,18.0848,17.6223,17.9307,730600.0],["2019-07-01",18.0771,18.239,17.9384,18.1311,512200.0],["2019-07-02",18.1388,18.1542,17.7148,17.8844,286500.0],["2019-07-03",17.9152,18.1234,17.869,18.0771,135900.0],["2019-07-05",18.239,18.3932,18.1773,18.293,254700.0],["2019-07-08",18.2544,18.2544,17.9615,17.9923,241600.0],["2019-07-09",17.8536,18.1157,17.8459,18.0848,263600.0],["2019-07-10",18.108,18.1465,17.8536,17.8844,290100.0],["2019-07-11",17.9538,18.0694,17.8073,18.054,149200.0],["2019-07-12",18.0617,18.3701,17.8381,18.2544,226000.0],["2019-07-15",18.2236,18.2236,17.684,17.7611,221600.0],["2019-07-16",17.7765,18.0386,17.6686,17.9307,206300.0],["2019-07-17",17.8227,17.9229,17.6994,17.8536,204500.0],["2019-07-18",17.8459,18.1234,17.7071,17.9769,234500.0],["2019-07-19",17.8767,18.2313,17.7611,18.0694,331800.0],["2019-07-22",18.0077,18.1773,17.8382,17.8998,278800.0],["2019-07-23",18.6013,19.1641,17.9846,19.0947,769600.0],["2019-07-24",19.0793,19.8887,18.8943,19.7885,722700.0],["2019-07-25",19.8964,20.0429,19.588,19.642,553800.0],["2019-07-26",19.6728,19.9735,19.4878,19.9427,429500.0],["2019-07-29",19.8501,20.0429,19.1949,19.2797,505700.0],["2019-07-30",19.1178,19.9041,19.0947,19.881,592100.0],["2019-07-31",19.8347,20.12,19.6883,19.8501,686400.0],["2019-08-01",20.3512,20.3512,19.1332,19.2643,693100.0],["2019-08-02",19.2874,19.3259,18.717,19.2566,534300.0],["2019-08-05",18.848,18.902,18.3855,18.7632,584800.0],["2019-08-06",18.8943,19.1795,18.609,19.1178,562200.0],["2019-08-07",18.7324,19.0716,18.5705,19.0099,629100.0],["2019-08-08",19.2334,19.5264,19.1178,19.3876,415300.0],["2019-08-09",19.4647,19.5187,19.1641,19.3414,399200.0],["2019-08-12",19.1101,19.1641,18.9559,19.0484,242600.0],["2019-08-13",19.0407,19.4647,18.9559,19.272,494900.0],["2019-08-14",18.794,19.033,18.5705,18.902,572700.0],["2019-08-15",18.9174,19.033,18.4934,18.5782,447800.0],["2019-08-16",18.6553,19.272,18.6553,19.2566,1044400.0],["2019-08-19",19.6189,19.6189,19.3722,19.4493,360000.0],["2019-08-20",19.3105,19.4339,19.0793,19.0947,244700.0],["2019-08-21",19.2874,19.3722,19.1101,19.3645,166800.0],["2019-08-22",19.4416,19.4647,19.087,19.1564,187000.0],["2019-08-23",19.087,19.1872,18.3546,18.4471,397100.0],["2019-08-26",18.6322,18.6707,18.3778,18.5474,265500.0],["2019-08-27",18.6399,18.6553,17.8459,17.9461,327800.0],["2019-08-28",17.8844,18.4317,17.8767,18.1928,244500.0],["2019-08-29",18.3778,18.6553,18.3778,18.5319,172800.0],["2019-08-30",18.6322,18.7092,18.3084,18.5011,463600.0],["2019-09-03",18.3161,18.3161,17.6917,17.8921,345600.0],["2019-09-04",18.0,18.1002,17.7534,17.8304,257200.0],["2019-09-05",18.0463,18.7092,18.0463,18.293,382400.0],["2019-09-06",18.2775,18.3701,18.0694,18.185,284700.0],["2019-09-09",18.2544,18.9713,18.2159,18.8326,428200.0],["2019-09-10",18.8634,19.1409,18.717,19.0638,343700.0],["2019-09-11",19.0638,19.511,18.8249,19.4107,377300.0],["2019-09-12",19.2334,19.6574,18.9945,19.5649,412700.0],["2019-09-13",19.7511,20.0537,19.5804,19.8132,523000.0],["2019-09-16",19.6037,20.1002,19.5727,19.8985,393200.0],["2019-09-17",19.7821,19.852,19.5029,19.6813,333200.0],["2019-09-18",19.6192,19.8287,19.5184,19.6425,584100.0],["2019-09-19",19.6813,20.0149,19.5106,19.5804,347100.0],["2019-09-20",19.6347,19.9373,19.4951,19.7123,1323600.0],["2019-09-23",19.5494,19.8752,19.4796,19.7511,296000.0],["2019-09-24",19.6735,19.8985,19.5416,19.6115,507000.0],["2019-09-25",19.6735,20.1545,19.658,20.108,461500.0],["2019-09-26",20.0149,20.0924,19.7278,19.7899,386700.0],["2019-09-27",20.0071,20.2166,19.5339,19.5882,883100.0],["2019-09-30",19.6813,19.7201,19.2701,19.3167,469700.0],["2019-10-01",19.4253,19.6502,18.7659,19.0064,518400.0],["2019-10-02",18.8978,18.921,18.5487,18.6883,392900.0],["2019-10-03",18.6418,18.6418,18.2306,18.5331,426900.0],["2019-10-04",18.665,18.7504,18.347,18.7271,345500.0],["2019-10-07",18.6573,18.859,18.5409,18.6495,681700.0],["2019-10-08",18.44,18.44,18.091,18.153,783600.0],["2019-10-09",18.3547,18.5021,18.1763,18.2228,437100.0],["2019-10-10",18.3547,18.5719,18.1065,18.1453,680100.0],["2019-10-11",18.5099,18.665,18.2461,18.3392,608400.0],["2019-10-14",18.2927,18.3858,18.0832,18.3392,302300.0],["2019-10-15",18.3625,18.5719,18.2539,18.4944,561000.0],["2019-10-16",18.5875,18.665,18.1996,18.3237,325800.0],["2019-10-17",18.4866,18.4866,18.2384,18.3625,415200.0],["2019-10-18",18.2927,18.4788,18.2228,18.4245,328000.0],["2019-10-21",18.6495,18.8435,18.4245,18.6573,487200.0],["2019-10-22",19.9295,19.9295,18.2306,19.1305,1078000.0],["2019-10-23",18.9055,18.9831,18.5331,18.8745,785400.0],["2019-10-24",18.8435,18.8435,18.5564,18.8124,450000.0],["2019-10-25",18.7969,19.2003,18.634,19.0529,519300.0],["2019-10-28",19.1305,19.4486,19.0762,19.2313,477600.0],["2019-10-29",19.1926,19.3012,19.146,19.2158,404400.0],["2019-10-30",19.177,19.1848,18.8357,19.0141,285000.0],["2019-10-31",18.9676,18.9676,18.4013,18.5564,371000.0],["2019-11-01",18.7504,19.2468,18.7038,19.2081,538200.0],["2019-11-04",19.4873,19.883,19.3399,19.8287,636600.0],["2019-11-05",19.9063,20.2709,19.7278,19.8287,425800.0],["2019-11-06",19.7744,19.9916,19.5882,19.8675,413700.0],["2019-11-07",20.139,20.2166,19.8209,19.8985,337700.0],["2019-11-08",19.8752,20.0537,19.7433,19.8287,289600.0],["2019-11-11",19.7511,19.9683,19.5882,19.7511,255200.0],["2019-11-12",19.7201,19.8597,19.5882,19.6658,244100.0],["2019-11-13",19.4563,19.6192,19.3477,19.4951,346600.0],["2019-11-14",19.4408,19.5416,19.3167,19.4718,297100.0],["2019-11-15",19.6115,19.658,19.3244,19.3787,1081600.0],["2019-11-18",19.3632,19.4873,19.0141,19.3167,420500.0],["2019-11-19",19.3244,19.6735,19.2081,19.627,640200.0],["2019-11-20",19.4796,19.6813,19.3012,19.4253,467300.0],["2019-11-21",19.5184,19.5184,19.146,19.2934,575000.0],["2019-11-22",19.3399,19.6503,19.2003,19.6192,467200.0],["2019-11-25",19.7356,20.8449,19.6347,20.6045,1513900.0],["2019-11-26",20.4493,20.7286,20.3329,20.4493,949500.0],["2019-11-27",20.5579,20.8605,20.3252,20.651,956500.0],["2019-11-29",20.5889,20.8372,20.0769,20.1002,3634000.0],["2019-12-02",20.2786,20.395,19.6425,19.689,928000.0],["2019-12-03",19.3555,19.4641,19.1615,19.3942,689600.0],["2019-12-04",19.433,19.8054,19.3167,19.6425,462700.0],["2019-12-05",19.7201,19.8907,19.6658,19.8054,386100.0],["2019-12-06",20.1157,20.2941,19.9606,20.0071,551300.0],["2019-12-09",19.9761,20.2554,19.945,20.1778,613600.0],["2019-12-10",20.2476,20.2941,20.0071,20.0924,376900.0],["2019-12-11",20.1467,20.2398,19.9683,20.0226,385200.0],["2019-12-12",20.1312,20.6277,20.0381,20.4571,511100.0],["2019-12-13",20.3478,20.4258,20.059,20.2463,678200.0],["2019-12-16",20.4805,20.8629,20.4492,20.7536,1163500.0],["2019-12-17",20.7458,21.2844,20.7458,21.2454,1052900.0],["2019-12-18",21.1907,21.1985,20.7146,21.0424,1127300.0],["2019-12-19",21.0893,21.1907,21.019,21.1127,892200.0],["2019-12-20",21.2141,21.2766,21.058,21.1829,2485500.0],["2019-12-23",21.2922,21.3,20.7458,20.7927,696500.0],["2019-12-24",20.9488,20.9956,20.8005,20.8707,318700.0],["2019-12-26",20.9332,21.058,20.8239,20.98,263000.0],["2019-12-27",20.9566,21.0112,20.8317,20.9332,422900.0],["2019-12-30",20.9722,21.0893,20.8629,20.9254,361400.0],["2019-12-31",20.8005,21.1127,20.8005,20.9097,488500.0],["2020-01-02",20.98,20.98,20.7458,20.9722,389900.0],["2020-01-03",20.6054,20.9488,20.5819,20.8551,543200.0],["2020-01-06",20.6054,20.7693,20.379,20.6834,504400.0],["2020-01-07",20.5585,20.6756,20.3088,20.418,597000.0],["2020-01-08",20.3868,20.6834,20.3556,20.5975,537300.0],["2020-01-09",20.6678,20.6834,20.4336,20.621,545300.0],["2020-01-10",20.6054,20.6054,20.1761,20.3556,344400.0],["2020-01-13",20.3556,20.5117,20.2151,20.5039,327700.0],["2020-01-14",20.4571,20.5429,20.0746,20.3244,456700.0],["2020-01-15",20.1449,20.3556,20.0668,20.1683,301400.0],["2020-01-16",20.3322,20.4883,20.301,20.4493,408900.0],["2020-01-17",20.6366,20.6366,20.34,20.379,437600.0],["2020-01-21",20.2775,20.3868,19.9263,19.9731,382100.0],["2020-01-22",20.0824,20.2697,19.8405,20.1292,535000.0],["2020-01-23",20.2853,20.6522,19.5985,20.059,862200.0],["2020-01-24",19.8639,19.8717,19.3175,19.5361,494900.0],["2020-01-27",18.9585,19.4424,18.9351,19.3565,606300.0],["2020-01-28",19.5907,19.5907,19.1458,19.1614,539200.0],["2020-01-29",19.2473,19.3565,19.0443,19.0599,394700.0],["2020-01-30",18.9038,19.3097,18.818,19.2941,306300.0],["2020-01-31",19.0912,19.1614,18.6541,18.7165,405500.0],["2020-02-03",18.8648,19.0521,18.8336,18.9975,478000.0],["2020-02-04",19.1224,19.3878,19.0287,19.2785,350100.0],["2020-02-05",19.6297,19.9809,19.5751,19.9185,432200.0],["2020-02-06",20.098,20.098,19.6922,19.7234,301000.0],["2020-02-07",19.6219,19.6219,19.2629,19.3722,327900.0],["2020-02-10",19.2551,19.3487,19.138,19.3253,269500.0],["2020-02-11",19.3253,19.6531,19.3253,19.4814,378900.0],["2020-02-12",19.5517,19.6219,19.2551,19.2629,595200.0],["2020-02-13",19.1302,19.4502,19.1302,19.4112,468200.0],["2020-02-14",19.3722,19.4502,19.3175,19.3643,413000.0],["2020-02-18",19.2317,19.3643,19.0287,19.2707,400200.0],["2020-02-19",19.3175,19.419,19.1614,19.2707,436100.0],["2020-02-20",19.2629,19.5751,19.2004,19.38,624900.0],["2020-02-21",19.3019,19.3331,19.0287,19.2629,1381400.0],["2020-02-24",18.6307,18.9507,18.4121,18.8882,567700.0],["2020-02-25",18.9273,18.9507,18.1546,18.3185,663100.0],["2020-02-26",18.4512,18.7477,18.0219,18.139,460900.0],["2020-02-27",17.7565,18.256,17.4209,17.4287,678800.0],["2020-02-28",16.9448,17.2336,16.297,16.6872,869100.0],["2020-03-02",16.7418,17.4989,16.5779,17.4677,640300.0],["2020-03-03",17.3584,17.8111,16.5545,16.7809,592200.0],["2020-03-04",16.9994,17.296,16.4765,17.257,766800.0],["2020-03-05",16.6794,16.8901,16.1487,16.5311,1100400.0],["2020-03-06",16.0784,16.4999,15.6179,15.9301,1165200.0],["2020-03-09",14.6735,15.0638,13.5574,13.7603,933900.0],["2020-03-10",14.3613,14.6579,13.6432,13.9398,1379600.0],["2020-03-11",13.5418,13.7681,12.9252,13.0266,1152600.0],["2020-03-12",12.051,12.5818,11.3876,11.8793,1135200.0],["2020-03-13",12.7475,13.4895,12.0687,13.4895,1171300.0],["2020-03-16",11.4925,13.0238,11.4925,12.566,1339800.0],["2020-03-17",12.8028,14.934,12.6292,14.934,1644400.0],["2020-03-18",14.0026,15.6286,13.6632,14.3736,2704900.0],["2020-03-19",14.192,15.7628,13.5684,15.0208,1850100.0],["2020-03-20",14.9971,14.9971,13.4185,13.5053,2106700.0],["2020-03-23",13.5842,14.4209,11.8162,12.2582,997700.0],["2020-03-24",12.9212,13.821,12.8107,13.7737,984800.0],["2020-03-25",13.971,14.2236,13.0791,13.4974,1149000.0],["2020-03-26",13.6711,15.0603,13.4185,14.8945,1111300.0],["2020-03-27",14.1762,15.2418,14.0578,14.6182,971100.0],["2020-03-30",14.6182,15.1945,14.2157,15.0839,820500.0],["2020-03-31",14.9024,15.1392,14.3025,14.5235,942400.0],["2020-04-01",13.7026,13.971,13.3474,13.5527,559200.0],["2020-04-02",13.4343,14.2236,13.3553,13.6789,484200.0],["2020-04-03",13.4422,13.8052,12.8502,13.2211,557300.0],["2020-04-06",13.9,14.2867,13.7026,14.0105,529000.0],["2020-04-07",14.5393,14.8235,13.8289,13.9789,669300.0],["2020-04-08",14.2078,14.9971,14.0184,14.7682,854800.0],["2020-04-09",14.9971,15.7075,14.7998,15.5891,686100.0],["2020-04-13",15.5654,15.5654,14.5472,14.8077,533500.0],["2020-04-14",15.3523,15.4628,14.2709,14.6104,625900.0],["2020-04-15",13.9631,14.0341,13.4579,13.5132,551400.0],["2020-04-16",13.4343,13.8684,12.7949,13.1975,654100.0],["2020-04-17",13.7421,14.3183,13.6553,14.1368,440000.0],["2020-04-20",13.6632,14.4051,13.4974,13.9473,350700.0],["2020-04-21",14.3499,14.4998,13.229,13.8921,641700.0],["2020-04-22",14.2078,14.5709,13.229,13.3474,480000.0],["2020-04-23",13.4185,13.8605,13.3001,13.4185,505500.0],["2020-04-24",13.4895,13.8131,13.2843,13.6079,491100.0],["2020-04-27",13.7263,14.413,13.5053,14.2157,612200.0],["2020-04-28",14.4051,14.6814,14.2315,14.3893,669800.0],["2020-04-29",15.0918,15.7312,14.4051,15.3681,725900.0],["2020-04-30",14.9813,15.0524,14.5472,14.7603,549500.0],["2020-05-01",14.342,14.5235,13.8368,14.0657,340100.0],["2020-05-04",13.6,14.042,13.45,13.9789,417400.0],["2020-05-05",14.192,14.3499,13.379,13.4185,406600.0],["2020-05-06",13.4974,13.6158,12.8975,13.0001,453900.0],["2020-05-07",13.2369,13.5606,13.0633,13.1343,508800.0],["2020-05-08",13.4185,13.7184,13.2922,13.6079,659700.0],["2020-05-11",13.3238,13.3395,12.6055,12.8028,791900.0],["2020-05-12",12.8028,12.8028,12.1871,12.2187,721100.0],["2020-05-13",12.1082,12.4476,11.3031,11.4531,646900.0],["2020-05-14",11.2873,11.7767,10.8532,11.6662,754000.0],["2020-05-15",11.5399,11.8319,11.3741,11.6346,686800.0],["2020-05-18",12.3055,12.7318,11.9345,12.6134,817700.0],["2020-05-19",12.495,13.0475,11.7767,11.7846,632800.0],["2020-05-20",12.0529,12.8423,12.0135,12.8028,826300.0],["2020-05-21",12.9686,12.9686,12.2424,12.5502,603800.0],["2020-05-22",12.6607,12.8265,12.2345,12.5344,373000.0],["2020-05-26",13.1975,13.6316,13.1501,13.4343,589300.0],["2020-05-27",13.9157,14.5156,13.7105,14.4051,776600.0],["2020-05-28",14.4841,14.5156,13.7342,13.821,705400.0],["2020-05-29",13.529,13.6158,13.229,13.5369,816300.0],["2020-06-01",13.6711,13.7816,13.4185,13.45,636100.0],["2020-06-02",13.679,13.7658,13.229,13.3869,515100.0],["2020-06-03",13.7974,14.1368,13.75,13.821,1060300.0],["2020-06-04",13.75,14.1999,13.5921,14.0263,1114800.0],["2020-06-05",14.2394,14.9419,14.0499,14.8393,1653800.0],["2020-06-08",14.9971,15.3839,14.9498,15.0682,655100.0],["2020-06-09",14.6419,15.1945,14.4367,14.8314,804400.0],["2020-06-10",14.6814,14.7919,14.0973,14.2631,1086300.0],["2020-06-11",13.5369,13.5527,12.7475,12.8265,1131000.0],["2020-06-12",13.4726,13.8395,12.635,13.0498,684100.0],["2020-06-15",12.4755,13.321,12.4436,13.1456,756200.0],["2020-06-16",13.5603,13.7598,13.1455,13.4566,729600.0],["2020-06-17",13.8315,13.9193,13.1136,13.2812,1120600.0],["2020-06-18",13.0738,13.7757,13.0738,13.6082,913200.0],["2020-06-19",13.664,14.0469,13.1775,13.8874,2401700.0],["2020-06-22",13.688,13.8236,13.3928,13.7677,823300.0],["2020-06-23",14.0868,14.1745,13.4168,13.4646,1051900.0],["2020-06-24",13.2253,13.4965,12.8504,12.9461,683700.0],["2020-06-25",12.8345,13.3689,12.8185,13.2413,958700.0],["2020-06-26",12.9382,12.9382,12.1724,12.308,2532100.0],["2020-06-29",12.5473,13.1775,12.3957,13.0259,669300.0],["2020-06-30",12.8903,13.7119,12.8105,13.6481,863500.0],["2020-07-01",13.6321,13.7199,12.7627,12.7946,703400.0],["2020-07-02",13.1775,13.4327,12.8345,12.8823,675400.0],["2020-07-06",13.2891,13.6242,12.9382,13.0259,469600.0],["2020-07-07",12.8026,13.002,12.5952,12.6909,758800.0],["2020-07-08",12.6829,12.8265,12.1724,12.4596,624900.0],["2020-07-09",12.3559,12.5313,11.9012,12.0129,574300.0],["2020-07-10",11.957,12.5792,11.957,12.5553,541100.0],["2020-07-13",12.7467,13.2014,12.5553,12.9063,535600.0],["2020-07-14",12.8504,13.0498,12.4516,12.7148,579700.0],["2020-07-15",13.1296,13.5444,12.8424,13.4168,602500.0],["2020-07-16",13.321,13.7119,13.1296,13.4008,331400.0],["2020-07-17",13.3131,13.4646,12.9701,12.978,447500.0],["2020-07-20",12.9063,12.9701,12.6111,12.6829,527100.0],["2020-07-21",12.986,13.8555,12.986,13.7757,884900.0],["2020-07-22",13.8555,13.8555,13.4487,13.5922,914900.0],["2020-07-23",13.5683,14.0868,13.4806,13.9592,608500.0],["2020-07-24",13.9671,14.1426,13.8076,13.8635,436200.0],["2020-07-27",13.7518,13.7518,13.2333,13.2812,431700.0],["2020-07-28",13.1535,13.5603,13.1535,13.337,414800.0],["2020-07-29",13.345,13.9512,13.2333,13.8714,565200.0],["2020-07-30",13.5603,13.6481,13.2413,13.4965,509200.0],["2020-07-31",13.3769,13.4088,12.9621,13.2333,480600.0],["2020-08-03",13.2971,13.4407,13.0738,13.3609,335700.0],["2020-08-04",13.321,13.5922,13.0259,13.2732,411500.0],["2020-08-05",13.4487,13.7598,13.2891,13.6959,404600.0],["2020-08-06",13.5843,13.8954,13.4885,13.68,287500.0],["2020-08-07",13.6959,14.4936,13.6082,14.4697,608200.0],["2020-08-10",14.5335,14.9323,14.374,14.6771,488800.0],["2020-08-11",14.693,15.3152,14.693,14.9483,497000.0],["2020-08-12",15.2354,15.2354,14.5415,14.7808,380700.0],["2020-08-13",14.6611,14.709,14.3819,14.4138,310300.0],["2020-08-14",14.2782,14.7489,14.1745,14.6212,389700.0],["2020-08-17",14.5255,14.5814,14.2144,14.4138,352400.0],["2020-08-18",14.4697,14.4697,13.8076,13.8475,304200.0],["2020-08-19",13.9193,14.1107,13.7837,13.8954,406800.0],["2020-08-20",13.6162,13.8076,13.4965,13.5444,314600.0],["2020-08-21",13.4407,13.5922,13.2173,13.3689,343600.0],["2020-08-24",13.5683,14.0708,13.3131,14.007,243500.0],["2020-08-25",14.1666,14.3261,13.8714,13.9751,216000.0],["2020-08-26",13.9033,13.9991,13.688,13.7598,380000.0],["2020-08-27",13.7039,14.2304,13.7039,13.9991,363100.0],["2020-08-28",14.2064,14.2463,13.8395,13.9991,341700.0],["2020-08-31",13.8874,14.031,13.6082,13.6162,587800.0],["2020-09-01",13.5922,13.7757,13.3689,13.68,286800.0],["2020-09-02",13.5763,13.7518,13.5284,13.6561,269100.0],["2020-09-03",13.7677,14.2463,13.6321,13.68,341100.0],["2020-09-04",14.031,14.1506,13.6401,13.8874,506900.0],["2020-09-08",13.7358,13.8555,13.1535,13.4008,519900.0],["2020-09-09",13.4566,13.4885,13.2333,13.337,440000.0],["2020-09-10",13.3769,13.4487,13.0817,13.0817,322900.0],["2020-09-11",13.0658,13.2492,12.8903,13.1136,469200.0],["2020-09-14",13.2265,13.4763,13.1136,13.299,406400.0],["2020-09-15",13.3151,13.3151,12.9283,12.9927,431800.0],["2020-09-16",13.0089,13.2265,12.8074,12.9847,547100.0],["2020-09-17",12.8074,13.1459,12.7509,13.0492,532800.0],["2020-09-18",13.1136,13.162,12.8154,13.0492,1693200.0],["2020-09-21",12.7429,12.9283,12.1867,12.3882,672700.0],["2020-09-22",12.485,12.622,12.0981,12.1787,469500.0],["2020-09-23",12.2351,12.5333,12.0739,12.0739,455400.0],["2020-09-24",12.1384,12.4688,11.9611,12.1545,522100.0],["2020-09-25",12.0658,12.2996,12.0336,12.219,429700.0],["2020-09-28",12.4688,12.888,12.4608,12.8154,491800.0],["2020-09-29",12.7751,12.7912,12.3479,12.5736,466700.0],["2020-09-30",12.6784,13.0089,12.5736,12.7832,650700.0],["2020-10-01",12.7187,12.8396,12.4688,12.7509,429000.0],["2020-10-02",12.5253,13.1217,12.5253,13.0572,359400.0],["2020-10-05",13.2748,13.5811,13.2023,13.5569,436100.0],["2020-10-06",13.6456,14.1937,13.5328,13.5569,667200.0],["2020-10-07",13.7584,14.1373,13.6214,13.8955,536700.0],["2020-10-08",14.2017,14.2017,13.9519,14.097,353000.0],["2020-10-09",14.1695,14.234,13.9277,13.9599,355600.0],["2020-10-12",13.9519,14.2985,13.9438,14.2582,558800.0],["2020-10-13",14.1453,14.1453,13.5408,13.5489,349000.0],["2020-10-14",13.5166,13.7907,13.3393,13.3635,299000.0],["2020-10-15",13.2265,13.8552,13.1459,13.839,358500.0],["2020-10-16",13.8229,13.9277,13.5569,13.839,394900.0],["2020-10-19",12.5656,13.7987,12.5656,13.3716,444600.0],["2020-10-20",13.1942,13.7746,13.0653,13.5005,644000.0],["2020-10-21",13.4844,13.694,13.3796,13.4925,485100.0],["2020-10-22",13.6053,14.0486,13.5086,14.0083,406700.0],["2020-10-23",14.508,14.911,14.1131,14.3146,551000.0],["2020-10-26",14.1211,14.1695,13.8229,14.0325,499600.0],["2020-10-27",13.968,14.097,13.5972,13.6214,413500.0],["2020-10-28",13.3151,13.6617,13.1862,13.2023,414200.0],["2020-10-29",13.2668,13.6617,13.0492,13.6134,511900.0],["2020-10-30",13.5489,13.9196,13.5247,13.694,515400.0],["2020-11-02",13.9277,14.234,13.7262,13.9599,391800.0],["2020-11-03",14.1453,14.5322,14.1292,14.3952,426000.0],["2020-11-04",14.0325,14.1453,13.1539,13.1942,348300.0],["2020-11-05",13.2023,14.0405,13.2023,13.8955,384700.0],["2020-11-06",13.9841,14.105,13.5166,13.565,408200.0],["2020-11-09",14.4597,16.0394,14.4597,15.5075,1079500.0],["2020-11-10",15.709,16.3941,15.5961,16.1684,779700.0],["2020-11-11",16.0797,16.1765,15.3624,15.717,489100.0],["2020-11-12",15.443,15.4913,15.0561,15.2576,499100.0],["2020-11-13",15.3704,15.9105,15.3624,15.7493,440200.0],["2020-11-16",16.4102,16.7084,16.12,16.5472,524100.0],["2020-11-17",16.3054,16.5714,16.0475,16.4505,517300.0],["2020-11-18",16.6359,16.7648,16.0959,16.0959,432500.0],["2020-11-19",15.9991,16.2087,15.8218,16.1684,303200.0],["2020-11-20",15.8944,16.0233,15.709,15.9911,321500.0],["2020-11-23",16.3215,16.4747,16.0153,16.2409,635200.0],["2020-11-24",16.5794,17.2807,16.5794,17.1678,599800.0],["2020-11-25",16.8696,16.918,16.2409,16.7165,338500.0],["2020-11-27",16.7406,16.9824,16.2006,16.515,156100.0],["2020-11-30",16.2812,16.4908,15.6687,15.717,365400.0],["2020-12-01",16.0958,16.386,15.9669,16.0555,377900.0],["2020-12-02",16.0233,16.5472,16.0233,16.4344,429100.0],["2020-12-03",16.66,16.7568,16.3215,16.4424,659400.0],["2020-12-04",16.6842,17.0469,16.5633,17.0228,368800.0],["2020-12-07",16.8132,17.1195,16.6278,17.0389,277500.0],["2020-12-08",17.0389,17.2404,16.9341,17.1759,323900.0],["2020-12-09",17.2243,17.4822,17.1678,17.2001,431200.0],["2020-12-10",16.9502,17.2081,16.8454,17.1437,307700.0],["2020-12-11",16.926,17.1517,16.8374,16.8777,358900.0],["2020-12-14",17.3084,17.349,16.7477,16.9183,383200.0],["2020-12-15",17.0808,17.3977,16.837,17.3165,396200.0],["2020-12-16",17.3977,17.4384,17.2352,17.2596,467600.0],["2020-12-17",17.219,17.284,17.0239,17.2596,352400.0],["2020-12-18",17.3246,17.4546,16.9996,17.1296,1505900.0],["2020-12-21",17.1052,17.2433,16.7233,16.9183,334900.0],["2020-12-22",17.0402,17.0402,16.6339,16.6583,277700.0],["2020-12-23",16.8533,17.2352,16.8208,17.1946,285400.0],["2020-12-24",17.3083,17.3083,16.8695,17.154,148000.0],["2020-12-28",17.4059,17.7146,17.2108,17.544,351200.0],["2020-12-29",17.544,17.7715,17.1783,17.2271,395700.0],["2020-12-30",17.1946,17.544,17.1946,17.349,255900.0],["2020-12-31",17.4302,17.6415,17.2433,17.544,304400.0],["2021-01-04",17.6903,17.9015,17.2515,17.5928,564700.0],["2021-01-05",17.674,18.4379,17.6334,18.3729,939100.0],["2021-01-06",18.8848,20.7131,18.6004,20.3475,1705500.0],["2021-01-07",20.315,20.9975,20.1931,20.7944,1201900.0],["2021-01-08",20.965,21.0869,20.2093,20.6725,710200.0],["2021-01-11",20.3393,20.9813,20.2581,20.8919,437900.0],["2021-01-12",21.1276,21.7939,20.9813,21.4932,798100.0],["2021-01-13",20.7619,21.3795,20.7131,21.0788,535500.0],["2021-01-14",21.1601,21.8589,21.0382,21.7126,497500.0],["2021-01-15",21.3063,21.672,21.0544,21.2738,657600.0],["2021-01-19",21.2901,21.6476,21.1438,21.5339,423600.0],["2021-01-20",21.5907,21.6639,21.2007,21.477,448300.0],["2021-01-21",21.5339,21.7045,21.0138,21.1926,466400.0],["2021-01-22",20.9975,22.0946,20.8838,21.9808,676000.0],["2021-01-25",21.7045,21.8183,21.0626,21.4932,854500.0],["2021-01-26",21.737,21.8589,20.7213,20.8513,674300.0],["2021-01-27",20.7538,21.5582,20.7213,21.0788,655700.0],["2021-01-28",21.3307,21.3307,20.315,20.4937,693400.0],["2021-01-29",20.4287,20.7131,20.0062,20.0712,1011700.0],["2021-02-01",20.1768,20.51,19.7705,20.3962,375000.0],["2021-02-02",20.8188,20.8188,20.2662,20.5669,637300.0],["2021-02-03",20.4125,20.5019,20.0387,20.4287,477400.0],["2021-02-04",20.4043,21.1032,20.4043,20.9082,437700.0],["2021-02-05",20.9569,21.0138,20.575,20.9732,292400.0],["2021-02-08",20.9,21.3632,20.8269,21.3551,447000.0],["2021-02-09",21.3876,21.8914,21.1682,21.8101,400900.0],["2021-02-10",21.6801,21.9402,21.4445,21.7695,460800.0],["2021-02-11",21.8589,22.0458,21.2576,21.7289,500500.0],["2021-02-12",21.5014,22.1271,21.1357,21.8752,396800.0],["2021-02-16",22.1514,22.5902,21.9158,22.3465,465700.0],["2021-02-17",22.2652,22.6634,22.2489,22.4846,341700.0],["2021-02-18",22.4846,22.5659,22.2164,22.3058,380300.0],["2021-02-19",22.4358,22.899,22.4358,22.8584,391000.0],["2021-02-22",23.4841,23.5247,22.6796,23.3135,680100.0],["2021-02-23",23.3622,24.0854,23.1997,23.6872,537400.0],["2021-02-24",23.8741,24.6624,23.4435,24.573,765700.0],["2021-02-25",24.7111,24.9712,23.9148,24.0854,737700.0],["2021-02-26",23.8823,24.3536,23.3135,23.7929,708700.0],["2021-03-01",24.1748,24.6867,23.9717,24.6136,402000.0],["2021-03-02",24.4917,24.7843,24.1992,24.2886,403200.0],["2021-03-03",24.5974,25.7594,24.4836,25.0199,657800.0],["2021-03-04",24.9874,25.5969,24.638,25.0199,544600.0],["2021-03-05",24.7924,25.7431,24.6217,25.6294,620500.0],["2021-03-08",26.0032,26.6939,25.7512,26.0357,747800.0],["2021-03-09",25.0037,25.6944,24.5892,25.2393,741200.0],["2021-03-10",25.4262,26.2957,25.1662,26.2632,912700.0],["2021-03-11",26.3607,26.7589,25.9463,26.5801,473400.0],["2021-03-12",26.9641,27.3155,26.4657,26.7108,1330800.0],["2021-03-15",26.9396,26.9396,25.5587,26.1715,527800.0],["2021-03-16",25.8856,26.0572,25.526,25.8529,443300.0],["2021-03-17",26.1797,26.3513,25.6813,25.8774,600800.0],["2021-03-18",26.147,26.9314,25.6078,25.6895,707600.0],["2021-03-19",24.8887,25.763,24.8887,25.5342,1968700.0],["2021-03-22",25.1829,25.3054,24.3413,24.7008,503600.0],["2021-03-23",24.3821,24.6272,23.6304,23.7121,592100.0],["2021-03-24",24.0716,24.7743,23.614,23.6549,372400.0],["2021-03-25",23.6059,24.6272,22.8296,24.521,527800.0],["2021-03-26",24.9541,25.3218,24.7825,25.2809,507100.0],["2021-03-29",25.1093,25.2809,24.3413,24.3903,444200.0],["2021-03-30",24.6354,25.0113,24.3413,24.7498,395500.0],["2021-03-31",24.6272,24.9623,24.2269,24.2432,690000.0],["2021-04-01",24.2105,24.6599,23.6386,24.4965,409100.0],["2021-04-05",24.8805,25.0766,24.2269,24.5047,405100.0],["2021-04-06",24.3903,24.5455,24.0553,24.4393,436800.0],["2021-04-07",23.9491,24.5128,23.7611,23.8183,498600.0],["2021-04-08",23.8592,24.1043,23.2709,24.0716,507400.0],["2021-04-09",24.2595,24.423,24.0226,24.3331,382000.0],["2021-04-12",24.3004,24.5374,24.2187,24.3004,409200.0],["2021-04-13",24.1043,24.1043,23.4506,23.6549,353300.0],["2021-04-14",23.5814,24.2759,23.5814,24.0471,299800.0],["2021-04-15",24.0471,24.0716,23.2545,23.7856,362800.0],["2021-04-16",24.2105,24.2677,23.7856,24.0308,218000.0],["2021-04-19",23.9327,24.0634,23.5732,23.8428,486300.0],["2021-04-20",24.1452,24.1452,22.5518,22.5518,495000.0],["2021-04-21",22.3149,23.2954,22.2168,23.23,634900.0],["2021-04-22",23.0666,23.4751,22.9195,23.0339,669200.0],["2021-04-23",23.0012,24.2759,23.0012,23.9899,652900.0],["2021-04-26",24.1942,24.472,23.7039,23.7284,371500.0],["2021-04-27",23.7856,23.9409,23.4915,23.7121,588900.0],["2021-04-28",23.8183,23.8183,23.4261,23.5977,286700.0],["2021-04-29",23.8919,24.137,23.6059,23.7039,459500.0],["2021-04-30",23.4506,23.9409,23.279,23.2872,458800.0],["2021-05-03",23.4179,23.9327,23.3444,23.6794,686900.0],["2021-05-04",23.5814,23.9981,23.2055,23.9736,351100.0],["2021-05-05",24.0062,24.3249,23.6386,24.1533,296600.0],["2021-05-06",24.3086,24.57,23.8919,24.57,323200.0],["2021-05-07",24.1206,24.5128,24.1206,24.4965,236300.0],["2021-05-10",24.856,25.0685,24.2759,24.2759,339400.0],["2021-05-11",24.0389,24.6354,24.0226,24.4965,910600.0],["2021-05-12",24.7171,24.7988,23.7693,23.851,494500.0],["2021-05-13",23.8347,25.191,23.6304,25.0031,477300.0],["2021-05-14",25.2564,25.3545,24.8805,25.3218,273200.0],["2021-05-17",25.2074,25.4525,24.8397,25.191,195100.0],["2021-05-18",25.1502,25.3299,24.7498,24.7825,270500.0],["2021-05-19",24.5374,24.9132,24.0961,24.8724,574600.0],["2021-05-20",24.7498,24.9949,24.4148,24.807,315300.0],["2021-05-21",25.0603,25.3953,24.856,25.2646,300200.0],["2021-05-24",25.3708,25.3708,24.7171,24.8152,303800.0],["2021-05-25",24.9214,25.2809,23.9981,24.0144,403300.0],["2021-05-26",24.0389,24.5455,23.9327,24.5047,254700.0],["2021-05-27",24.8724,25.0766,24.57,24.7335,314500.0],["2021-05-28",24.856,24.9459,24.4802,24.9214,215800.0],["2021-06-01",25.0848,25.3299,24.9132,25.1502,409400.0],["2021-06-02",25.3381,25.3381,24.8887,24.9377,456900.0],["2021-06-03",24.9541,25.3545,24.807,25.2155,402300.0],["2021-06-04",25.191,25.3463,24.9786,25.2973,187900.0],["2021-06-07",25.4934,25.6241,25.3626,25.5179,338300.0],["2021-06-08",25.3463,26.0653,25.2809,25.9346,367100.0],["2021-06-09",25.6404,25.7793,25.3708,25.4117,343800.0],["2021-06-10",25.6486,25.8774,24.7988,24.807,220400.0],["2021-06-11",24.9622,25.1829,24.8724,25.0113,258900.0],["2021-06-14",24.6825,25.1839,24.4277,24.6332,363400.0],["2021-06-15",24.7811,25.4222,24.6168,25.1592,312400.0],["2021-06-16",25.0031,26.0305,24.7318,25.7921,372000.0],["2021-06-17",25.9647,26.277,24.4113,24.5017,544800.0],["2021-06-18",23.9346,24.4113,23.2277,23.3099,972200.0],["2021-06-21",23.6469,24.4606,23.6469,24.4359,381100.0],["2021-06-22",24.3702,24.6743,24.0661,24.625,276000.0],["2021-06-23",25.1099,25.1099,24.5263,24.625,534700.0],["2021-06-24",24.7976,25.1839,24.5592,25.0441,292600.0],["2021-06-25",25.1346,25.5455,24.962,25.225,1399500.0],["2021-06-28",25.2003,25.2003,24.0578,24.3291,489200.0],["2021-06-29",24.6332,24.6743,24.0414,24.1072,534000.0],["2021-06-30",24.025,24.3373,24.0167,24.1154,385800.0],["2021-07-01",24.3209,24.4935,23.9756,24.2387,227800.0],["2021-07-02",24.1072,24.2387,23.6222,23.803,343000.0],["2021-07-06",23.6633,23.6633,22.94,23.1784,304900.0],["2021-07-07",23.0715,23.4003,22.751,22.9976,559200.0],["2021-07-08",22.5208,22.8167,22.2825,22.5948,536800.0],["2021-07-09",23.0633,23.5154,22.9482,23.4989,333500.0],["2021-07-12",23.2277,23.7619,22.94,23.6469,402900.0],["2021-07-13",23.5729,23.5811,22.9482,23.0551,270200.0],["2021-07-14",23.0715,23.3839,22.5784,22.9071,366600.0],["2021-07-15",22.6934,23.2359,22.5291,23.1044,301500.0],["2021-07-16",23.2852,23.4085,22.2989,22.3729,262400.0],["2021-07-19",21.7811,21.9537,21.4277,21.6578,527800.0],["2021-07-20",21.7071,22.5208,21.666,21.9208,636200.0],["2021-07-21",22.2496,22.5537,22.2414,22.3729,251400.0],["2021-07-22",22.2989,22.2989,21.551,21.6907,286900.0],["2021-07-23",22.0195,22.1099,21.6414,21.9126,259600.0],["2021-07-26",21.9701,22.3318,21.9701,22.2003,350300.0],["2021-07-27",22.2003,22.2989,21.2386,22.2085,369900.0],["2021-07-28",22.5126,22.7181,21.8715,22.4797,339300.0],["2021-07-29",22.7263,22.8003,22.3975,22.5948,244500.0],["2021-07-30",22.4797,22.9071,22.2578,22.3729,396100.0],["2021-08-02",22.5044,23.1948,22.2167,22.2825,421900.0],["2021-08-03",22.3975,22.9564,22.1921,22.866,457900.0],["2021-08-04",22.5373,22.8907,22.4304,22.529,294500.0],["2021-08-05",22.603,23.1948,22.603,23.1619,306100.0],["2021-08-06",22.7017,24.1729,22.7017,23.951,329100.0],["2021-08-09",23.803,24.1154,23.6387,23.7044,249400.0],["2021-08-10",23.7702,24.1647,23.5893,23.9181,283700.0],["2021-08-11",23.9181,24.2633,23.7537,24.2633,307300.0],["2021-08-12",24.2469,24.3291,23.9592,24.1811,275700.0],["2021-08-13",24.288,24.288,23.8852,23.9263,181300.0],["2021-08-16",23.7291,23.9756,23.4743,23.8935,233200.0],["2021-08-17",23.6469,23.8935,23.3263,23.6222,220400.0],["2021-08-18",23.5976,23.8852,23.3756,23.3839,291500.0],["2021-08-19",23.1373,23.2852,22.8496,23.0715,288200.0],["2021-08-20",23.0058,23.6304,23.0058,23.6222,339200.0],["2021-08-23",23.803,23.9017,23.6469,23.7537,199500.0],["2021-08-24",23.7291,23.9017,23.6058,23.7373,203700.0],["2021-08-25",23.877,24.2633,23.7455,23.7784,289500.0],["2021-08-26",23.9181,23.9345,23.4003,23.4167,246100.0],["2021-08-27",23.4332,24.2551,23.4332,24.1893,305900.0],["2021-08-30",24.2222,24.2222,23.5236,23.5976,272100.0],["2021-08-31",23.6797,24.0907,23.5565,23.877,237000.0],["2021-09-01",23.8935,23.8935,23.3181,23.5893,224300.0],["2021-09-02",23.5647,23.7619,23.1784,23.203,421000.0],["2021-09-03",23.3263,23.3674,23.088,23.2359,306500.0],["2021-09-07",23.3263,23.7455,23.1044,23.1291,346600.0],["2021-09-08",22.9976,23.2852,22.7592,22.8414,321900.0],["2021-09-09",22.7921,23.2113,22.7921,22.8989,322000.0],["2021-09-10",22.9893,22.9975,22.5537,22.5701,348200.0],["2021-09-13",22.7592,23.2606,22.5537,23.2359,500100.0],["2021-09-14",23.269,23.3104,22.7148,22.8389,442500.0],["2021-09-15",22.8554,23.4179,22.8471,23.2525,404500.0],["2021-09-16",23.3352,23.4923,23.0043,23.36,503900.0],["2021-09-17",23.5668,24.0217,23.269,23.666,2078300.0],["2021-09-20",23.0705,23.2938,22.4004,22.9298,491700.0],["2021-09-21",23.0787,23.1284,22.6155,22.6486,492800.0],["2021-09-22",22.9216,23.3104,22.9216,22.9795,442400.0],["2021-09-23",23.2442,23.939,23.2442,23.7736,429400.0],["2021-09-24",23.7405,24.2864,23.6826,24.0383,419900.0],["2021-09-27",24.1955,25.3618,24.1955,24.9978,446700.0],["2021-09-28",25.8168,25.8168,24.4932,24.5842,353900.0],["2021-09-29",24.5015,25.0061,24.4519,24.8241,451400.0],["2021-09-30",24.8986,25.2129,24.4353,24.4519,406000.0],["2021-10-01",24.5263,25.3287,24.5181,24.9647,447200.0],["2021-10-04",25.0226,25.428,24.8572,25.064,298800.0],["2021-10-05",25.1881,25.3618,24.7828,24.9317,407900.0],["2021-10-06",24.7662,25.1467,24.4188,25.0806,369800.0],["2021-10-07",25.3122,25.6513,24.882,25.5521,372700.0],["2021-10-08",25.4942,25.6761,25.3701,25.4032,197400.0],["2021-10-11",25.6265,25.6265,25.0723,25.0806,151000.0],["2021-10-12",24.9399,25.3204,24.8324,25.2212,196800.0],["2021-10-13",25.1467,25.2212,24.6339,25.0723,251900.0],["2021-10-14",25.3039,25.4362,25.0723,25.2791,271200.0],["2021-10-15",25.8002,25.8168,25.1467,25.1715,488700.0],["2021-10-18",25.0557,25.4941,25.0475,25.0723,260700.0],["2021-10-19",25.1633,25.2543,24.8572,24.9482,247800.0],["2021-10-20",24.882,25.7919,24.882,25.7837,842200.0],["2021-10-21",25.6927,25.7506,25.4693,25.6844,509300.0],["2021-10-22",25.7754,25.9243,25.5107,25.701,334600.0],["2021-10-25",25.7754,25.9739,25.6182,25.7919,452400.0],["2021-10-26",25.7919,25.8085,25.3866,25.5438,428400.0],["2021-10-27",25.2708,25.2708,24.0879,24.1045,453100.0],["2021-10-28",24.1127,24.7166,24.0714,24.6918,452100.0],["2021-10-29",24.6421,24.791,24.5263,24.7249,485200.0],["2021-11-01",24.9978,25.7837,24.9647,25.7423,469600.0],["2021-11-02",25.8664,26.0484,25.61,25.7754,429500.0],["2021-11-03",25.61,26.6109,25.61,26.4951,431000.0],["2021-11-04",26.4785,26.6274,25.6017,25.7671,431200.0],["2021-11-05",26.1145,26.7598,26.0566,26.5695,333700.0],["2021-11-08",26.6026,26.9004,26.462,26.6191,274000.0],["2021-11-09",26.4537,26.5612,26.2552,26.4868,302400.0],["2021-11-10",26.4868,26.7515,26.4454,26.6109,294100.0],["2021-11-11",26.6936,27.0989,26.4868,26.8921,255800.0],["2021-11-12",26.9748,27.041,26.3544,26.462,231400.0],["2021-11-15",26.677,26.8673,26.4951,26.6936,337800.0],["2021-11-16",26.7101,26.7763,24.8158,26.3296,332100.0],["2021-11-17",26.2221,26.3544,25.7589,26.2469,342600.0],["2021-11-18",26.2883,26.3131,25.9408,26.0401,396100.0],["2021-11-19",25.0227,25.0227,24.0383,24.6918,1283500.0],["2021-11-22",25.1633,25.8002,24.9978,25.3039,968700.0],["2021-11-23",25.4859,25.6265,25.1136,25.2046,593600.0],["2021-11-24",24.8655,25.2543,24.6835,25.0475,400500.0],["2021-11-26",24.0052,24.3774,23.5916,24.1293,463300.0],["2021-11-29",24.4519,24.5429,23.9969,24.2616,585300.0],["2021-11-30",23.8149,24.4105,23.757,24.0797,628400.0],["2021-12-01",24.667,24.8655,23.7322,23.757,623200.0],["2021-12-02",24.0466,24.8159,23.9473,24.6752,569600.0],["2021-12-03",24.7662,24.9647,24.5346,24.6587,598700.0],["2021-12-06",25.1054,25.7754,25.0061,25.1964,865300.0],["2021-12-07",25.428,25.4942,24.5677,24.7497,728500.0],["2021-12-08",24.667,24.8986,24.4684,24.6835,803800.0],["2021-12-09",24.4602,24.9399,24.3774,24.7993,589800.0],["2021-12-10",24.7331,24.9813,24.5842,24.8738,443900.0],["2021-12-13",24.8738,24.9978,24.2037,24.5594,568600.0],["2021-12-14",24.601,25.1919,24.5178,24.7175,852200.0],["2021-12-15",24.909,25.3334,24.4429,24.5178,1608000.0],["2021-12-16",24.9339,25.1004,24.4596,24.5178,856300.0],["2021-12-17",24.4512,24.5261,23.336,23.8187,4799900.0],["2021-12-20",23.4276,24.0018,23.1779,23.5857,770100.0],["2021-12-21",23.8354,24.3597,23.5108,23.9186,582400.0],["2021-12-22",23.9269,24.2931,23.7521,24.2598,674700.0],["2021-12-23",24.4845,24.7092,24.3347,24.343,525400.0],["2021-12-27",24.4429,24.7092,24.2765,24.7092,470600.0],["2021-12-28",24.601,24.9839,24.601,24.7924,388700.0],["2021-12-29",24.8341,24.9339,24.6759,24.8673,453200.0],["2021-12-30",24.9589,25.1337,24.6759,24.7758,490200.0],["2021-12-31",24.651,24.8424,24.5927,24.6177,442900.0],["2022-01-03",24.7758,25.35,24.6177,25.142,587400.0],["2022-01-04",25.3334,25.891,24.8507,25.6996,489900.0],["2022-01-05",25.8577,25.9826,25.4333,25.4832,460300.0],["2022-01-06",25.7745,26.3654,25.6746,26.2905,858800.0],["2022-01-07",26.3737,26.8897,26.2489,26.6983,684100.0],["2022-01-10",26.8481,26.8897,26.2322,26.3904,720000.0],["2022-01-11",26.5152,26.5901,25.9826,26.2073,498200.0],["2022-01-12",26.2738,26.3571,26.0408,26.0991,569800.0],["2022-01-13",26.2489,26.4652,26.0242,26.149,604300.0],["2022-01-14",25.8577,26.5818,25.658,26.5568,515900.0],["2022-01-18",26.5568,26.5901,25.8494,25.9077,570700.0],["2022-01-19",26.0408,26.0408,25.2002,25.2335,413300.0],["2022-01-20",25.142,25.3833,24.4512,24.5012,472400.0],["2022-01-21",24.4595,24.8507,24.11,24.2432,572500.0],["2022-01-24",23.9186,24.8341,23.9186,24.7175,558000.0],["2022-01-25",24.4096,24.9173,24.0518,24.5345,729800.0],["2022-01-26",24.7675,24.909,23.8936,24.3264,740400.0],["2022-01-27",24.3763,24.4013,23.5358,23.7438,684300.0],["2022-01-28",23.7189,23.8687,23.0614,23.6772,678800.0],["2022-01-31",23.4525,23.8437,23.0447,23.8021,805800.0],["2022-02-01",23.7438,23.9103,23.3527,23.827,415500.0],["2022-02-02",23.877,23.8936,23.386,23.6856,436500.0],["2022-02-03",23.7189,24.0601,23.5774,23.6606,543900.0],["2022-02-04",23.7938,24.0934,23.5441,23.9352,389400.0],["2022-02-07",23.9852,24.0351,23.6689,23.9602,518800.0],["2022-02-08",24.2931,24.6094,24.1017,24.5511,756200.0],["2022-02-09",24.5178,24.5345,24.0434,24.1516,342700.0],["2022-02-10",24.11,24.4762,23.9436,24.0934,464600.0],["2022-02-11",23.8936,24.4096,23.7854,23.9852,354400.0],["2022-02-14",24.1932,24.3264,23.7189,23.8687,391400.0],["2022-02-15",24.1683,24.4762,24.0767,24.3347,388800.0],["2022-02-16",24.1599,24.4429,24.0767,24.3097,296700.0],["2022-02-17",24.0601,24.2099,23.5691,23.6107,382900.0],["2022-02-18",23.5274,24.0434,23.5274,23.9436,421700.0],["2022-02-22",23.8021,24.085,23.5524,23.6856,455200.0],["2022-02-23",23.8104,23.9852,23.3194,23.4026,639500.0],["2022-02-24",22.6453,23.078,22.2042,22.9532,618900.0],["2022-02-25",23.078,24.0101,22.87,23.8104,562700.0],["2022-02-28",23.3027,23.8853,23.3027,23.7355,782600.0],["2022-03-01",23.4692,23.6606,22.7035,23.0447,1187200.0],["2022-03-02",23.1696,24.0517,22.5704,23.8437,436400.0],["2022-03-03",24.0351,24.0684,23.6523,23.9019,457800.0],["2022-03-04",23.4276,23.4276,22.8533,23.0614,429200.0],["2022-03-07",22.9116,23.2195,22.5038,22.587,552200.0],["2022-03-08",22.845,23.2778,22.6203,22.7618,534900.0],["2022-03-09",23.4193,23.5274,22.9033,23.0115,294900.0],["2022-03-10",22.7451,23.3527,22.7035,23.2528,413800.0],["2022-03-11",23.4525,23.9436,23.3776,23.7189,553900.0],["2022-03-14",24.1964,24.2551,23.6016,23.7272,542700.0],["2022-03-15",23.8194,24.0624,23.3251,23.5764,434800.0],["2022-03-16",23.7943,24.1629,23.568,23.9953,636900.0],["2022-03-17",23.7859,23.9199,23.4256,23.744,364500.0],["2022-03-18",23.7356,23.7943,23.0905,23.7272,1677800.0],["2022-03-21",23.8697,23.9618,23.1743,23.3753,696000.0],["2022-03-22",23.7607,23.8445,23.2329,23.2999,903100.0],["2022-03-23",23.0905,23.2162,22.3867,22.437,585000.0],["2022-03-24",22.5878,22.5878,22.2024,22.3532,315100.0],["2022-03-25",22.4118,23.0318,22.2108,22.99,701700.0],["2022-03-28",22.8224,23.1659,22.3281,22.747,481700.0],["2022-03-29",23.0235,23.2581,22.7554,23.1743,631400.0],["2022-03-30",23.2162,23.3502,22.4537,22.6213,464900.0],["2022-03-31",22.571,22.814,21.8086,21.9678,863000.0],["2022-04-01",22.2024,22.2694,21.6829,21.6913,683200.0],["2022-04-04",21.75,22.1437,21.1886,22.1102,2728900.0],["2022-04-05",22.127,22.6213,21.8421,21.9092,1292400.0],["2022-04-06",21.8337,22.0516,21.6075,21.7583,1324200.0],["2022-04-07",21.8505,21.8505,21.2305,21.2724,1198100.0],["2022-04-08",21.44,21.507,21.0043,21.3143,6355900.0],["2022-04-11",21.3729,21.9678,21.0462,21.0881,956500.0],["2022-04-12",21.0462,21.3143,20.8619,20.954,1073200.0],["2022-04-13",20.7781,21.2054,20.7446,21.197,565900.0],["2022-04-14",21.2138,21.3227,20.753,20.8451,551600.0],["2022-04-18",20.9121,21.3059,20.644,21.0043,917100.0],["2022-04-19",21.1635,21.7332,21.1048,21.6662,743000.0],["2022-04-20",21.8421,21.9594,21.5154,21.5321,627100.0],["2022-04-21",21.6746,21.8002,21.197,21.3562,2431500.0],["2022-04-22",21.3227,21.3897,20.9875,21.0462,635300.0],["2022-04-25",20.8535,21.0043,20.3927,20.9373,561600.0],["2022-04-26",20.644,20.887,20.4681,20.5435,1160600.0],["2022-04-27",20.51,20.7278,20.3592,20.6273,839000.0],["2022-04-28",19.1778,20.753,19.1778,20.7446,816400.0],["2022-04-29",20.7111,20.7362,19.8816,19.9989,846300.0],["2022-05-02",20.0995,20.4178,19.7141,20.0827,987200.0],["2022-05-03",20.3005,20.5603,19.9486,20.443,852600.0],["2022-05-04",20.5016,21.1132,20.1497,21.0629,798600.0],["2022-05-05",20.82,21.0211,20.5184,20.9708,945500.0],["2022-05-06",21.1048,21.1216,20.5938,20.8954,858000.0],["2022-05-09",20.2084,21.1048,20.2084,20.7446,1047100.0],["2022-05-10",20.8535,21.0294,20.0073,20.2586,1032800.0],["2022-05-11",20.3257,20.7948,20.1581,20.2503,842900.0],["2022-05-12",20.1916,20.3257,19.8146,20.3173,843900.0],["2022-05-13",20.4765,20.7697,20.2335,20.4513,735900.0],["2022-05-16",20.4765,20.6105,20.0576,20.267,645200.0],["2022-05-17",20.5686,20.9457,20.5184,20.8284,565200.0],["2022-05-18",20.7111,20.9624,20.6189,20.8032,1135100.0],["2022-05-19",20.5603,20.82,20.3927,20.4262,933400.0],["2022-05-20",20.5267,20.7613,20.2335,20.6524,870400.0],["2022-05-23",20.9289,21.3311,20.8451,21.0546,507100.0],["2022-05-24",21.0127,21.0294,20.4094,20.9121,463300.0],["2022-05-25",20.9624,21.2724,20.8702,20.9959,553400.0],["2022-05-26",21.197,21.5321,21.1719,21.3813,519500.0],["2022-05-27",21.3562,21.6829,21.3478,21.6746,371700.0],["2022-05-31",21.4148,21.6327,21.2975,21.5405,478400.0],["2022-06-01",21.507,21.5405,20.9708,21.13,483100.0],["2022-06-02",21.1216,21.5656,20.9708,21.5405,386500.0],["2022-06-03",21.507,21.5992,21.2054,21.2975,372900.0],["2022-06-06",21.3729,21.5238,21.2389,21.2892,367200.0],["2022-06-07",21.0713,21.2473,20.9708,21.1886,381100.0],["2022-06-08",20.9959,21.063,20.5184,20.6021,549700.0],["2022-06-09",20.644,20.644,19.8062,19.8313,774100.0],["2022-06-10",19.4376,19.6554,18.9181,19.1192,781500.0],["2022-06-13",18.7757,19.0857,18.6668,18.7422,785200.0],["2022-06-14",18.7422,18.9788,18.4887,18.6408,569500.0],["2022-06-15",18.8605,19.1309,18.6323,18.7844,756900.0],["2022-06-16",18.9534,18.9534,18.0746,18.1507,801900.0],["2022-06-17",18.3281,18.5563,17.8972,17.9986,1997900.0],["2022-06-21",18.4211,18.776,18.1422,18.2943,840100.0],["2022-06-22",18.0577,18.345,18.0577,18.2436,874000.0],["2022-06-23",18.2098,18.2098,17.5592,17.8465,724700.0],["2022-06-24",17.8972,18.5478,17.8296,18.2267,1381500.0],["2022-06-27",18.3028,18.4464,18.1591,18.2774,800100.0],["2022-06-28",18.4887,18.5901,18.0746,18.0746,753300.0],["2022-06-29",18.0915,18.0915,17.7535,17.9986,990300.0],["2022-06-30",17.6859,18.1338,17.6014,17.9648,1065500.0],["2022-07-01",17.8803,18.2098,17.593,18.1169,894200.0],["2022-07-05",17.7197,18.0577,17.3902,18.0239,1438700.0],["2022-07-06",17.8887,18.1169,17.6437,17.8718,813400.0],["2022-07-07",18.0577,18.1422,17.7789,17.931,475100.0],["2022-07-08",17.9901,17.9901,17.5592,17.8042,1080700.0],["2022-07-11",17.6352,17.7451,17.4409,17.5254,732200.0],["2022-07-12",17.3479,17.8211,17.2127,17.6099,451200.0],["2022-07-13",17.5169,17.5592,17.1536,17.3395,473200.0],["2022-07-14",17.0099,17.1282,16.7902,16.9761,484300.0],["2022-07-15",17.3986,17.7789,17.1705,17.6521,591000.0],["2022-07-18",17.8634,18.0493,17.6352,17.7451,556200.0],["2022-07-19",17.9225,18.5394,17.8465,18.3957,574000.0],["2022-07-20",18.2352,18.7929,18.2352,18.683,674100.0],["2022-07-21",18.3112,18.8267,17.5761,18.7084,1011600.0],["2022-07-22",18.7084,18.8858,18.5056,18.8436,1115000.0],["2022-07-25",18.9534,19.1478,18.8943,18.9872,738600.0],["2022-07-26",18.7675,19.1731,18.6323,18.945,762600.0],["2022-07-27",19.021,19.5872,19.021,19.5027,755900.0],["2022-07-28",19.4689,19.7984,19.3928,19.7477,819100.0],["2022-07-29",19.7224,20.2209,19.7224,20.0688,665700.0],["2022-08-01",19.9759,20.3815,19.7308,20.1618,669800.0],["2022-08-02",20.0942,20.1618,19.7224,19.7308,434900.0],["2022-08-03",19.8491,20.1702,19.6379,20.0435,375200.0],["2022-08-04",19.959,20.0604,19.866,19.9252,529800.0],["2022-08-05",19.8829,20.2209,19.8829,20.035,392800.0],["2022-08-08",20.1871,20.2716,19.9759,20.0773,498800.0],["2022-08-09",20.1111,20.2801,20.0181,20.2801,633900.0],["2022-08-10",20.4322,20.7195,20.3308,20.5251,556800.0],["2022-08-11",20.7533,20.973,20.6688,20.9138,371200.0],["2022-08-12",21.0406,21.1842,20.9138,21.1673,336400.0],["2022-08-15",20.8969,21.3617,20.8969,21.3617,385200.0],["2022-08-16",21.3532,21.7419,20.4575,21.6574,353600.0],["2022-08-17",21.5814,21.5814,21.2518,21.4462,339200.0],["2022-08-18",21.4462,21.6659,21.387,21.649,318100.0],["2022-08-19",21.48,21.48,20.9645,21.1504,984900.0],["2022-08-22",20.8293,20.8293,20.5589,20.6096,535400.0],["2022-08-23",20.6688,20.8547,20.4491,20.4491,381600.0],["2022-08-24",20.3223,20.4744,20.2209,20.3308,411300.0],["2022-08-25",20.3054,20.88,20.2801,20.7871,502600.0],["2022-08-26",20.8716,20.9054,20.4237,20.5167,577700.0],["2022-08-29",20.3815,20.4913,20.0181,20.0181,416200.0],["2022-08-30",20.128,20.2209,19.9167,20.0773,433800.0],["2022-08-31",20.0857,20.1195,19.8914,19.9336,381300.0],["2022-09-01",20.0857,20.0857,19.6886,19.8491,544300.0],["2022-09-02",20.0012,20.3054,19.7984,19.8491,567900.0],["2022-09-06",19.9167,19.9421,19.021,19.2238,604900.0],["2022-09-07",19.0802,19.5196,19.0802,19.4604,489700.0],["2022-09-08",19.2999,19.8745,19.1816,19.8407,410800.0],["2022-09-09",19.9421,20.2125,19.8998,20.1449,365000.0],["2022-09-12",20.1956,20.3477,19.6463,20.2294,485300.0],["2022-09-13",19.8238,19.9421,19.3844,19.5111,577400.0],["2022-09-14",19.4941,19.7326,19.3748,19.7241,499700.0],["2022-09-15",19.7071,20.1927,19.656,19.9968,547600.0],["2022-09-16",19.8604,20.1587,19.5878,20.1246,1832000.0],["2022-09-19",19.9201,20.4824,19.9201,20.3717,522700.0],["2022-09-20",20.2609,20.5932,20.2439,20.3887,421400.0],["2022-09-21",20.4057,20.6613,20.1501,20.1927,472600.0],["2022-09-22",20.2183,20.3035,19.69,19.7241,458400.0],["2022-09-23",19.5026,19.5196,19.1533,19.4259,442600.0],["2022-09-26",19.2555,19.5622,19.1959,19.247,345400.0],["2022-09-27",19.3663,19.4941,18.8636,19.0255,427100.0],["2022-09-28",19.0851,19.443,18.9403,19.2129,599100.0],["2022-09-29",19.0084,19.0681,18.591,18.7273,523800.0],["2022-09-30",18.7528,19.0596,18.5569,18.5654,594300.0],["2022-10-03",18.7528,19.051,18.4802,18.8721,519500.0],["2022-10-04",19.1362,19.8349,19.1192,19.8093,635000.0],["2022-10-05",19.5282,19.7326,19.3748,19.7071,506900.0],["2022-10-06",19.5367,19.656,19.2896,19.477,380000.0],["2022-10-07",19.3918,19.3918,19.017,19.034,493700.0],["2022-10-10",19.1788,19.2981,18.9403,18.9573,386200.0],["2022-10-11",18.9232,19.5026,18.8892,19.3833,865500.0],["2022-10-12",19.4174,19.7667,19.0681,19.4685,593300.0],["2022-10-13",19.247,20.4057,18.9914,20.3461,608900.0],["2022-10-14",20.5847,20.9425,20.2779,20.3461,621900.0],["2022-10-17",20.6017,20.9425,20.4143,20.6699,638200.0],["2022-10-18",20.9255,21.1214,20.5932,20.7465,551200.0],["2022-10-19",20.5506,20.8062,20.2098,20.6102,501200.0],["2022-10-20",20.6443,20.738,19.7156,19.8945,466200.0],["2022-10-21",20.0394,20.5335,19.9201,20.4143,570400.0],["2022-10-24",20.4824,20.6954,20.4398,20.6187,457600.0],["2022-10-25",20.5847,20.5932,19.69,19.8775,895600.0],["2022-10-26",19.9286,19.9286,19.2811,19.4174,607000.0],["2022-10-27",19.5708,20.1927,19.5708,19.8093,548500.0],["2022-10-28",19.8775,20.2353,19.8093,20.2183,601700.0],["2022-10-31",20.2098,20.4398,20.0223,20.3376,550100.0],["2022-11-01",20.3972,20.5165,20.1501,20.1501,533500.0],["2022-11-02",20.0053,20.5676,19.9031,19.9627,570200.0],["2022-11-03",19.7071,19.7156,19.2726,19.5963,419900.0],["2022-11-04",19.7156,20.3887,19.7156,20.3802,467400.0],["2022-11-07",20.3887,20.6784,20.1501,20.2609,386900.0],["2022-11-08",20.2439,20.4057,19.9712,20.1246,335900.0],["2022-11-09",20.0564,20.3205,19.9456,20.0223,345700.0],["2022-11-10",20.4398,20.9169,20.4398,20.8317,526200.0],["2022-11-11",20.8829,21.1726,20.6613,20.7125,363300.0],["2022-11-14",20.6358,21.0788,20.5761,20.5847,431400.0],["2022-11-15",20.8317,20.9681,20.2865,20.6273,378700.0],["2022-11-16",20.5761,20.6954,20.2439,20.312,291400.0],["2022-11-17",20.1246,20.3291,19.7923,19.9542,311900.0],["2022-11-18",20.3802,20.4569,19.9456,20.0394,429600.0],["2022-11-21",20.0223,20.2609,19.9201,20.099,406500.0],["2022-11-22",20.2353,20.3461,19.3833,20.1075,486600.0],["2022-11-23",19.9201,20.082,19.8264,19.869,311200.0],["2022-11-25",19.9456,20.0649,19.869,20.0394,179100.0],["2022-11-28",19.9371,20.0308,19.5452,19.6219,472000.0],["2022-11-29",19.656,19.8008,19.5367,19.6474,351700.0],["2022-11-30",19.6048,19.8008,19.0766,19.7752,570800.0],["2022-12-01",19.8093,19.8775,19.4941,19.6474,386100.0],["2022-12-02",19.4941,19.6474,19.2385,19.3918,392400.0],["2022-12-05",19.2726,19.2726,18.0627,18.1735,739600.0],["2022-12-06",18.1735,18.2757,17.9093,18.0968,419400.0],["2022-12-07",18.0116,18.2161,17.8327,18.1309,375700.0],["2022-12-08",18.2757,18.2757,17.8241,18.0201,422600.0],["2022-12-09",17.8241,18.199,17.7304,18.0542,872000.0],["2022-12-12",18.0286,18.0797,17.7815,17.9093,616900.0],["2022-12-13",18.1394,18.4717,17.5685,17.6537,936400.0],["2022-12-14",17.6537,17.7999,17.3442,17.413,721900.0],["2022-12-15",17.2496,17.3442,16.8884,16.9658,817300.0],["2022-12-16",16.7336,17.2324,16.6305,17.1894,2054400.0],["2022-12-19",17.1894,17.4732,17.0002,17.2582,657400.0],["2022-12-20",17.2582,17.7225,17.2496,17.5591,543500.0],["2022-12-21",17.7827,18.1869,17.6623,18.1611,641400.0],["2022-12-22",17.9719,18.2901,17.9117,18.2815,757900.0],["2022-12-23",18.2987,18.5566,18.2643,18.4792,451700.0],["2022-12-27",18.2471,18.5738,18.2041,18.4534,423200.0],["2022-12-28",18.4706,18.6082,18.3331,18.3503,468000.0],["2022-12-29",18.4018,18.763,18.3073,18.6856,383300.0],["2022-12-30",18.5996,18.7372,18.4534,18.5566,405200.0],["2023-01-03",18.634,18.7974,18.3331,18.548,462700.0],["2023-01-04",18.5996,18.9178,18.5136,18.6082,588100.0],["2023-01-05",18.5996,18.5996,18.2385,18.5652,514300.0],["2023-01-06",18.7372,19.15,18.7028,19.107,396700.0],["2023-01-09",19.15,19.2015,18.8318,18.9092,384800.0],["2023-01-10",18.9264,19.2531,18.849,19.1242,464100.0],["2023-01-11",19.2102,19.2531,18.9952,19.2274,336500.0],["2023-01-12",19.3821,19.7089,19.2703,19.6315,436800.0],["2023-01-13",19.4337,19.7777,19.2273,19.6659,366400.0],["2023-01-17",19.6917,20.0701,19.3649,19.8207,448900.0],["2023-01-18",19.6917,19.8723,19.1156,19.1586,733000.0],["2023-01-19",19.064,19.1156,18.763,19.0984,501500.0],["2023-01-20",19.2273,19.6659,19.0984,19.6659,634300.0],["2023-01-23",19.7003,19.8637,19.5885,19.7777,420400.0],["2023-01-24",19.9927,19.9927,17.9117,17.9805,1073400.0],["2023-01-25",17.7999,18.6254,17.5677,18.6168,619200.0],["2023-01-26",18.763,18.849,18.3416,18.5308,438400.0],["2023-01-27",18.4534,18.8404,18.3761,18.7888,337600.0],["2023-01-30",18.763,18.8748,18.505,18.5136,387900.0],["2023-01-31",18.4878,19.193,18.4792,19.1844,588900.0],["2023-02-01",19.15,19.8121,18.8748,19.3993,681300.0],["2023-02-02",19.2445,19.9841,19.2445,19.9497,530500.0],["2023-02-03",19.9239,20.2936,19.8981,20.2162,627200.0],["2023-02-06",20.1044,20.2076,19.6573,19.8895,379700.0],["2023-02-07",19.7605,20.2936,19.6487,20.2248,414400.0],["2023-02-08",20.113,20.3624,19.7175,20.0271,376800.0],["2023-02-09",20.0442,20.1216,19.5283,19.5541,324300.0],["2023-02-10",19.5627,19.6659,19.3219,19.3219,403600.0],["2023-02-13",19.3219,19.6573,19.2273,19.5971,288500.0],["2023-02-14",19.5369,19.7261,19.3305,19.5283,296700.0],["2023-02-15",19.3305,19.9669,19.2961,19.9669,346300.0],["2023-02-16",19.7691,19.7691,19.3821,19.4337,348400.0],["2023-02-17",19.4509,19.6401,19.2273,19.4853,383700.0],["2023-02-21",19.3735,19.4595,18.9866,19.1156,319500.0],["2023-02-22",19.064,19.2617,18.9264,19.0382,638900.0],["2023-02-23",19.15,19.5541,19.107,19.4165,359500.0],["2023-02-24",19.2703,19.2875,19.0812,19.2617,368800.0],["2023-02-27",19.3563,19.5197,19.15,19.2445,203600.0],["2023-02-28",19.2273,19.3735,19.1156,19.1156,343700.0],["2023-03-01",18.9092,19.1242,18.8404,19.0296,324000.0],["2023-03-02",18.892,18.892,18.4362,18.6512,311800.0],["2023-03-03",18.892,18.9006,18.5136,18.8146,335600.0],["2023-03-06",18.806,18.892,18.3416,18.4964,524700.0],["2023-03-07",18.4104,18.4964,18.0579,18.0665,466500.0],["2023-03-08",18.0837,18.1353,17.7569,18.0751,401300.0],["2023-03-09",17.9117,18.0321,16.811,16.8454,520200.0],["2023-03-10",16.3897,17.1808,15.9855,16.7336,922000.0],["2023-03-13",15.6416,17.3958,14.5753,16.3037,1749700.0],["2023-03-14",18.346,18.346,16.1125,16.4601,1568700.0],["2023-03-15",15.4955,16.4862,15.4955,16.2776,1225500.0],["2023-03-16",16.0256,16.9294,15.6867,16.773,1258800.0],["2023-03-17",16.4341,16.5818,15.4694,15.7214,2541200.0],["2023-03-20",16.3906,16.5992,15.6693,15.7388,1053500.0],["2023-03-21",16.4514,16.7295,16.2863,16.5818,1139900.0],["2023-03-22",16.5905,16.6687,15.6519,15.704,703900.0],["2023-03-23",15.7822,15.7822,14.9132,14.974,666500.0],["2023-03-24",14.7741,15.6432,14.7741,15.5563,725700.0],["2023-03-27",16.0604,16.0604,15.565,15.5824,449900.0],["2023-03-28",15.4955,15.7214,15.2347,15.3825,579800.0],["2023-03-29",15.6171,15.7996,15.2956,15.5389,444000.0],["2023-03-30",15.7649,15.9387,14.9827,15.0262,404100.0],["2023-03-31",15.1391,15.3216,14.974,15.2,556700.0],["2023-04-03",15.2434,15.8692,14.9827,15.0696,479200.0],["2023-04-04",15.1044,15.1044,14.2788,14.6612,879200.0],["2023-04-05",14.4526,14.5916,14.3396,14.4526,636500.0],["2023-04-06",14.47,14.7915,14.4439,14.7828,514500.0],["2023-04-10",14.6351,15.0175,14.5916,14.8784,664800.0],["2023-04-11",14.8784,14.9566,14.7481,14.7915,358600.0],["2023-04-12",14.9219,14.9914,14.4613,14.5221,295600.0],["2023-04-13",14.5134,14.9479,14.4004,14.8176,398600.0],["2023-04-14",15.087,15.0957,14.2005,14.4091,591600.0],["2023-04-17",14.4787,14.7568,14.2092,14.7481,642000.0],["2023-04-18",14.7481,14.7481,13.9659,14.105,617400.0],["2023-04-19",14.1484,14.6612,14.0528,14.5916,782400.0],["2023-04-20",14.4526,14.5395,14.2005,14.4439,547200.0],["2023-04-21",14.3917,14.4439,14.1919,14.3744,391400.0],["2023-04-24",14.3744,14.6525,14.2614,14.2961,545300.0],["2023-04-25",13.3315,14.105,13.036,13.4445,1048500.0],["2023-04-26",13.4271,13.8355,13.3923,13.6357,697100.0],["2023-04-27",13.7834,14.105,13.6357,14.0963,723100.0],["2023-04-28",14.1223,14.6438,13.992,14.5221,637600.0],["2023-05-01",14.496,14.5482,14.1397,14.2614,543900.0],["2023-05-02",14.1919,14.357,13.0621,13.4966,839500.0],["2023-05-03",13.6096,14.4439,13.5574,13.7052,1059100.0],["2023-05-04",13.4271,13.8442,13.0273,13.6443,794300.0],["2023-05-05",14.3396,14.3396,13.5835,13.9138,780800.0],["2023-05-08",14.0441,14.1745,13.3228,13.5227,761500.0],["2023-05-09",13.4097,13.5401,12.9404,13.1142,709700.0],["2023-05-10",13.4097,13.4358,12.9839,13.1924,502600.0],["2023-05-11",13.036,13.3315,12.8187,12.9925,790600.0],["2023-05-12",13.1316,13.1837,12.7579,13.1577,809700.0],["2023-05-15",13.1664,13.5835,13.1142,13.5574,708700.0],["2023-05-16",13.5401,13.766,13.2533,13.2533,454400.0],["2023-05-17",13.5227,14.4004,13.3923,14.3309,607000.0],["2023-05-18",14.2788,14.4613,14.0441,14.3309,486600.0],["2023-05-19",14.5308,14.5829,13.7486,14.0702,794900.0],["2023-05-22",14.2614,14.6612,14.0007,14.5742,360200.0],["2023-05-23",14.5395,15.2869,14.5221,14.8263,412400.0],["2023-05-24",14.6698,14.8437,14.4526,14.609,296400.0],["2023-05-25",14.3657,14.6177,14.2179,14.5308,382400.0],["2023-05-26",14.4873,14.7568,14.1745,14.722,320500.0],["2023-05-30",14.7567,14.8784,14.3917,14.7046,470200.0],["2023-05-31",14.5656,14.7654,14.0615,14.1397,666600.0],["2023-06-01",14.2005,14.7741,14.018,14.5221,440900.0],["2023-06-02",14.8089,15.6258,14.722,15.5389,744300.0],["2023-06-05",15.3912,15.3999,14.7394,14.9306,648000.0],["2023-06-06",14.9132,16.1646,14.9132,15.8605,645600.0],["2023-06-07",16.1299,16.6079,15.7562,16.408,825200.0],["2023-06-08",16.3037,16.7208,15.7996,16.182,543000.0],["2023-06-09",16.1646,16.2168,15.8865,15.9908,380300.0],["2023-06-12",16.0082,16.4167,15.7649,15.8605,566200.0],["2023-06-13",15.9126,16.3645,15.8431,16.2081,591800.0],["2023-06-14",16.2432,16.4365,15.7249,15.8303,575400.0],["2023-06-15",15.7776,16.3047,15.7601,16.2257,537900.0],["2023-06-16",16.3487,16.5243,15.8567,16.0588,1573500.0],["2023-06-20",16.0412,16.0588,15.8128,15.9182,588500.0],["2023-06-21",15.7952,15.9533,15.6634,15.681,442100.0],["2023-06-22",15.6283,15.6283,15.2066,15.356,743300.0],["2023-06-23",15.1363,15.4438,14.9343,15.0397,1290200.0],["2023-06-26",15.0485,15.435,14.9431,15.1539,465100.0],["2023-06-27",15.1715,15.7161,15.0836,15.3647,531300.0],["2023-06-28",15.233,15.233,14.9079,15.0573,535100.0],["2023-06-29",15.2418,15.5492,15.2418,15.4965,405500.0],["2023-06-30",15.6107,15.6371,15.1363,15.1539,383100.0],["2023-07-03",15.1803,15.6898,15.1803,15.4702,206700.0],["2023-07-05",15.3823,15.4175,15.0134,15.233,553600.0],["2023-07-06",14.987,15.4614,14.5917,14.7498,583200.0],["2023-07-07",14.7674,15.2505,14.7235,15.1188,385300.0],["2023-07-10",15.0134,15.3735,15.0046,15.11,555200.0],["2023-07-11",15.2505,15.356,15.0748,15.2681,391800.0],["2023-07-12",15.6195,15.7425,15.3911,15.4965,498300.0],["2023-07-13",15.558,15.8831,15.5492,15.7513,504000.0],["2023-07-14",15.9358,15.9358,15.2769,15.3911,395400.0],["2023-07-17",15.3647,15.9358,15.3647,15.8567,477300.0],["2023-07-18",15.8567,16.5595,15.8567,16.5156,505300.0],["2023-07-19",16.5946,17.1832,16.3574,17.1217,620600.0],["2023-07-20",17.1217,17.1217,16.6561,17.0602,447500.0],["2023-07-21",17.192,17.192,16.7879,16.8933,381000.0],["2023-07-24",16.8582,17.4555,16.8055,17.3413,632800.0],["2023-07-25",17.5258,17.5346,16.7176,16.9987,522500.0],["2023-07-26",17.3062,17.6576,17.2711,17.438,634200.0],["2023-07-27",17.5698,17.6488,16.9724,17.2271,710800.0],["2023-07-28",17.517,17.5873,17.2974,17.4292,374700.0],["2023-07-31",17.4292,17.7718,17.3765,17.7367,615200.0],["2023-08-01",17.7103,17.7367,17.3062,17.4555,537000.0],["2023-08-02",17.2096,17.3941,17.0602,17.3062,460500.0],["2023-08-03",17.2711,17.517,17.0602,17.2974,345600.0],["2023-08-04",17.2271,17.4204,17.0954,17.1481,328500.0],["2023-08-07",17.1832,17.3501,17.0427,17.3062,300800.0],["2023-08-08",16.8406,17.1832,16.3926,17.0954,446900.0],["2023-08-09",17.0075,17.0602,16.8318,16.9109,345700.0],["2023-08-10",16.9636,17.2359,16.7703,16.8494,372300.0],["2023-08-11",16.7615,17.0163,16.7615,16.8757,341100.0],["2023-08-14",16.7176,16.7176,16.4277,16.5419,360000.0],["2023-08-15",16.2872,16.3311,15.8918,15.9885,409400.0],["2023-08-16",15.927,16.1642,15.8303,15.8567,362700.0],["2023-08-17",15.9094,16.0675,15.8655,15.9182,372500.0],["2023-08-18",15.7689,16.05,15.7689,15.8743,461000.0],["2023-08-21",15.9006,16.006,15.4877,15.558,344200.0],["2023-08-22",15.5317,15.6898,15.0573,15.0748,365100.0],["2023-08-23",15.1012,15.3384,14.9431,15.2681,288900.0],["2023-08-24",15.189,15.6107,15.189,15.435,375200.0],["2023-08-25",15.4614,15.5844,15.0573,15.3033,280400.0],["2023-08-28",15.3999,15.6107,15.3823,15.4438,276400.0],["2023-08-29",15.4438,15.6986,15.2681,15.6019,224400.0],["2023-08-30",15.558,15.6898,15.435,15.5932,256700.0],["2023-08-31",15.5756,15.7425,15.4965,15.6546,469300.0],["2023-09-01",15.7601,16.1905,15.7601,16.129,379000.0],["2023-09-05",16.05,16.05,15.3911,15.3999,533400.0],["2023-09-06",15.4262,15.5404,14.9694,15.1012,440600.0],["2023-09-07",15.0309,15.189,14.8113,14.9958,539100.0],["2023-09-08",14.987,15.0924,14.7674,15.0836,374300.0],["2023-09-11",15.1803,15.3208,14.9519,15.0661,405000.0],["2023-09-12",15.0573,15.2681,14.9519,15.1451,393500.0],["2023-09-13",15.1803,15.2154,14.8816,15.2066,461300.0],["2023-09-14",15.411,15.7132,15.3577,15.6954,698100.0],["2023-09-15",15.6421,15.8021,15.4644,15.571,2401600.0],["2023-09-18",15.5977,15.5977,15.1533,15.2244,437300.0],["2023-09-19",15.2599,15.4199,15.0822,15.1177,392800.0],["2023-09-20",15.2244,15.3933,14.8956,14.9044,302300.0],["2023-09-21",14.7889,14.94,14.6556,14.6734,352400.0],["2023-09-22",14.7178,14.7978,14.5489,14.62,367200.0],["2023-09-25",14.5667,14.8422,14.5134,14.8245,459800.0],["2023-09-26",14.6289,14.9933,14.4867,14.5489,589200.0],["2023-09-27",14.6823,14.7534,14.4156,14.4778,589500.0],["2023-09-28",14.5401,14.8333,14.5223,14.6645,780400.0],["2023-09-29",14.7889,15.2333,14.78,15.0733,643700.0],["2023-10-02",15.0644,15.1177,14.6112,14.7178,615400.0],["2023-10-03",14.5667,14.6289,14.389,14.5223,443400.0],["2023-10-04",14.5134,14.7,14.3534,14.6289,425000.0],["2023-10-05",14.6289,14.9222,14.5401,14.86,582600.0],["2023-10-06",14.6645,15.0466,14.4601,14.9044,415900.0],["2023-10-09",14.7445,14.94,14.6467,14.8156,350900.0],["2023-10-10",14.8778,15.0555,14.8511,14.9044,379500.0],["2023-10-11",14.9133,15.1622,14.7622,14.86,392200.0],["2023-10-12",14.8778,14.8778,14.4156,14.5756,382800.0],["2023-10-13",14.7356,14.7356,14.2201,14.2912,496400.0],["2023-10-16",14.389,14.6467,14.389,14.5045,519100.0],["2023-10-17",14.4156,14.9222,14.4156,14.7178,966800.0],["2023-10-18",14.5845,14.5845,14.2379,14.3623,446600.0],["2023-10-19",14.4067,14.6467,14.1668,14.2112,594600.0],["2023-10-20",14.2468,14.2468,13.7224,13.7491,870700.0],["2023-10-23",13.7224,13.9268,13.6246,13.6424,624300.0],["2023-10-24",13.6691,13.9179,12.7359,12.8692,687100.0],["2023-10-25",12.6114,12.7892,11.8738,12.5315,1060400.0],["2023-10-26",12.6203,13.1536,12.6203,12.9936,667400.0],["2023-10-27",12.9758,12.9758,12.5137,12.6292,523000.0],["2023-10-30",12.7803,12.9403,12.6114,12.7981,601100.0],["2023-10-31",12.807,13.5891,12.567,12.6292,387400.0],["2023-11-01",12.6826,12.887,12.5048,12.8336,411700.0],["2023-11-02",12.9492,13.4647,12.9492,13.4558,536800.0],["2023-11-03",13.9001,14.2912,13.8646,13.9624,573000.0],["2023-11-06",13.9624,14.1223,13.7491,13.8113,440600.0],["2023-11-07",13.7402,14.0246,13.5891,13.7046,434300.0],["2023-11-08",13.6868,13.6868,13.3047,13.4202,404100.0],["2023-11-09",13.4291,13.4647,13.0381,13.1891,632000.0],["2023-11-10",13.4024,13.4024,12.9847,13.198,452700.0],["2023-11-13",13.0825,13.5624,12.967,13.5002,761300.0],["2023-11-14",14.0779,14.7445,13.9801,14.5045,646100.0],["2023-11-15",14.4601,14.8422,14.4601,14.78,561300.0],["2023-11-16",14.8067,14.8511,14.4512,14.5845,337600.0],["2023-11-17",14.7445,14.8333,14.5934,14.6734,702000.0],["2023-11-20",14.6556,14.6645,14.4067,14.6023,381600.0],["2023-11-21",14.5756,14.5756,14.2201,14.3623,482300.0],["2023-11-22",14.5489,14.5578,14.2734,14.3979,298600.0],["2023-11-24",14.4512,14.5756,14.2823,14.3623,133800.0],["2023-11-27",14.2734,14.3001,14.1134,14.2112,277000.0],["2023-11-28",14.1668,14.2468,13.9712,14.229,389500.0],["2023-11-29",14.2734,14.7,14.2734,14.3801,470800.0],["2023-11-30",14.4067,14.4245,14.1401,14.2112,442400.0],["2023-12-01",14.1757,15.0911,14.0868,14.8956,562100.0],["2023-12-04",14.7356,15.1355,14.7089,15.0911,446400.0],["2023-12-05",15.0378,15.1444,14.8245,15.1266,374100.0],["2023-12-06",15.331,15.811,15.1888,15.2244,504400.0],["2023-12-07",15.3133,15.7488,15.2066,15.7488,459000.0],["2023-12-08",15.7843,16.0332,15.6066,15.811,500900.0],["2023-12-11",15.7576,15.9798,15.571,15.731,470200.0],["2023-12-12",15.6865,15.7932,15.5443,15.571,580700.0],["2023-12-13",15.6954,16.7797,15.5088,16.7619,827200.0],["2023-12-14",17.0674,17.6602,16.9775,17.247,1272300.0],["2023-12-15",17.229,17.4536,16.9057,17.3997,2918700.0],["2023-12-18",17.5255,17.8578,17.238,17.5524,697200.0],["2023-12-19",17.6782,18.0375,17.4356,17.8309,767000.0],["2023-12-20",17.8219,18.3699,17.5434,17.5614,829200.0],["2023-12-21",17.7051,17.8219,17.5345,17.795,334800.0],["2023-12-22",17.9746,18.2711,17.1123,17.8578,398000.0],["2023-12-26",17.9477,18.3788,17.5884,18.2172,342400.0],["2023-12-27",18.3339,18.4597,18.1992,18.307,426100.0],["2023-12-28",18.1722,18.3609,18.1004,18.2441,373000.0],["2023-12-29",18.1543,18.1633,17.795,17.8219,399600.0],["2024-01-02",17.7051,18.1273,16.9955,17.768,563300.0],["2024-01-03",17.5614,17.5704,16.223,17.0943,621700.0],["2024-01-04",17.2021,17.3548,16.9416,16.9775,488200.0],["2024-01-05",16.8428,17.3638,16.8428,17.1392,450000.0],["2024-01-08",17.0763,17.3638,16.9596,17.3548,393800.0],["2024-01-09",17.1123,17.2111,17.0045,17.0853,366000.0],["2024-01-10",16.9775,17.0584,16.8158,17.0224,257300.0],["2024-01-11",16.8518,17.0135,16.4655,16.8608,468700.0],["2024-01-12",17.0674,17.1751,16.5553,16.7889,350800.0],["2024-01-16",16.5284,16.8248,16.3936,16.6362,444700.0],["2024-01-17",16.3038,16.744,16.214,16.5194,458800.0],["2024-01-18",16.6631,16.6901,16.3308,16.6092,397600.0],["2024-01-19",16.744,17.0045,16.5104,16.9955,380800.0],["2024-01-22",17.2021,17.5704,17.2021,17.5524,703800.0],["2024-01-23",17.6962,17.6962,17.1123,17.247,429700.0],["2024-01-24",17.5524,18.3968,17.5524,18.2082,1084300.0],["2024-01-25",18.4148,18.6843,17.9117,18.28,848800.0],["2024-01-26",18.5136,18.7022,18.0824,18.1633,581400.0],["2024-01-29",18.1633,18.3609,18.0016,18.3519,734400.0],["2024-01-30",18.1722,18.2531,18.0285,18.0824,390900.0],["2024-01-31",17.6692,17.8848,17.0763,17.0763,657700.0],["2024-02-01",17.274,17.3548,16.3397,16.6991,713400.0],["2024-02-02",16.3308,16.7709,16.2679,16.5374,640600.0],["2024-02-05",16.3038,16.4835,16.1781,16.3218,553900.0],["2024-02-06",16.3218,16.5553,16.0433,16.1242,524500.0],["2024-02-07",16.1331,16.1331,15.693,15.9625,490200.0],["2024-02-08",15.8996,16.0613,15.7559,15.8816,502500.0],["2024-02-09",15.9445,16.3577,15.7379,16.3487,586700.0],["2024-02-12",16.3757,17.0314,16.3487,16.744,814700.0],["2024-02-13",16.1242,16.2499,15.702,16.0253,797900.0],["2024-02-14",16.2499,16.4386,15.9265,16.214,396300.0],["2024-02-15",16.2679,17.0494,16.0972,16.8787,505400.0],["2024-02-16",16.6721,16.9326,16.4925,16.8697,556300.0],["2024-02-20",16.6003,16.9236,16.6003,16.8608,647100.0],["2024-02-21",16.8338,16.9057,16.6811,16.8967,742600.0],["2024-02-22",16.7709,16.9416,16.6631,16.8877,534500.0],["2024-02-23",16.8877,17.1752,16.7709,16.9865,394000.0],["2024-02-26",16.8428,17.0404,16.753,17.0045,756000.0],["2024-02-27",17.0494,17.247,16.7799,17.1302,739300.0],["2024-02-28",16.9865,17.238,16.9326,17.0135,640000.0],["2024-02-29",17.3548,17.6512,17.0494,17.247,835400.0],["2024-03-01",17.1482,17.1662,16.7799,17.1123,429900.0],["2024-03-04",17.0763,17.4177,16.8608,16.8697,624400.0],["2024-03-05",16.8248,17.768,16.6811,17.768,643100.0],["2024-03-06",17.7501,18.316,17.3728,17.8848,760400.0],["2024-03-07",18.1004,18.1992,17.6602,17.7141,406400.0],["2024-03-08",17.9656,18.0555,17.6333,17.7141,369800.0],["2024-03-11",17.5794,17.7231,17.5255,17.5884,357100.0],["2024-03-12",17.5345,17.5345,17.1841,17.2111,416100.0],["2024-03-13",17.1302,17.3368,16.9057,16.9955,323500.0],["2024-03-14",16.8774,17.0318,16.3051,16.4141,458100.0],["2024-03-15",16.3324,16.7684,16.3324,16.723,1408800.0],["2024-03-18",16.7321,16.7412,16.4323,16.4686,549500.0],["2024-03-19",16.4777,16.6685,16.4323,16.4868,619000.0],["2024-03-20",16.4868,17.377,16.4051,17.1136,415100.0],["2024-03-21",17.1681,17.486,17.0954,17.3134,401300.0],["2024-03-22",17.3861,17.4769,16.9137,16.9501,354500.0],["2024-03-25",17.0046,17.1863,16.8411,16.941,234800.0],["2024-03-26",17.0227,17.0227,16.6594,16.7866,259500.0],["2024-03-27",16.9592,17.5769,16.9592,17.5678,362500.0],["2024-03-28",17.4951,17.7494,17.4497,17.6768,672700.0],["2024-04-01",17.7585,17.7585,17.3952,17.5223,569700.0],["2024-04-02",17.3134,17.4497,17.0318,17.2317,522900.0],["2024-04-03",17.0227,17.3134,17.0227,17.0682,351600.0],["2024-04-04",17.1862,17.4678,17.0954,17.2226,546800.0],["2024-04-05",17.1045,17.3225,16.9955,17.2135,412200.0],["2024-04-08",17.3134,17.5859,17.2589,17.4406,216300.0],["2024-04-09",17.4769,17.7131,17.4315,17.6949,183400.0],["2024-04-10",17.0227,17.0409,16.3142,16.4777,475300.0],["2024-04-11",16.5686,16.6412,16.2779,16.505,353900.0],["2024-04-12",16.2779,16.505,16.2506,16.4686,312700.0],["2024-04-15",16.5141,16.6776,16.0326,16.178,414400.0],["2024-04-16",16.1053,16.1961,15.8873,15.8873,312200.0],["2024-04-17",16.0871,16.1507,15.8419,15.86,339300.0],["2024-04-18",15.86,16.1598,15.8328,16.069,436600.0],["2024-04-19",15.9872,16.7502,15.8691,16.7139,534600.0],["2024-04-22",16.7048,17.0409,16.6685,16.7957,314600.0],["2024-04-23",16.7866,17.2589,16.7684,17.0863,372900.0],["2024-04-24",16.3506,16.9137,16.2052,16.5595,694000.0],["2024-04-25",15.8964,16.2961,15.4785,16.2143,571700.0],["2024-04-26",16.0145,16.3233,15.8691,15.8964,460800.0],["2024-04-29",16.0417,16.0962,15.8873,15.9055,404700.0],["2024-04-30",15.6784,15.8419,15.5149,15.5239,416300.0],["2024-05-01",15.6693,16.0599,15.5784,15.742,363700.0],["2024-05-02",15.9145,16.1507,15.86,16.078,318300.0],["2024-05-03",16.4141,16.5141,16.1325,16.3324,315400.0],["2024-05-06",16.4051,16.5322,16.2779,16.3142,274200.0],["2024-05-07",16.3596,16.4596,16.178,16.1961,228700.0],["2024-05-08",16.0054,16.3233,16.0054,16.2688,235600.0],["2024-05-09",16.3324,16.4505,16.1689,16.4232,362200.0],["2024-05-10",16.396,16.396,16.1235,16.2961,337000.0],["2024-05-13",16.3778,16.4414,16.2597,16.287,315800.0],["2024-05-14",16.5141,16.5867,16.2597,16.4505,263700.0],["2024-05-15",16.6412,16.7139,16.3869,16.6321,337300.0],["2024-05-16",16.5504,16.7593,16.4686,16.6957,486200.0],["2024-05-17",16.8047,16.8592,16.6776,16.7411,331600.0],["2024-05-20",16.7321,16.832,16.4868,16.505,460800.0],["2024-05-21",16.4777,16.6776,16.4051,16.5141,271400.0],["2024-05-22",16.4777,16.5322,16.1871,16.3506,465200.0],["2024-05-23",16.3778,16.3778,15.7874,15.9145,411600.0],["2024-05-24",16.0417,16.178,15.8146,16.0326,283200.0],["2024-05-28",16.0235,16.1053,15.5966,15.6329,423500.0],["2024-05-29",15.3514,15.5058,15.1243,15.4149,332400.0],["2024-05-30",15.5784,15.7601,15.5058,15.6784,401600.0],["2024-05-31",15.7056,15.9872,15.6784,15.7874,464100.0],["2024-06-03",15.9509,15.96,15.3968,15.4694,297700.0],["2024-06-04",15.3059,15.4513,15.1878,15.1969,364400.0],["2024-06-05",15.3241,15.6511,14.9971,15.2696,482800.0],["2024-06-06",15.2969,15.3968,15.1515,15.315,414700.0],["2024-06-07",15.1061,15.2787,15.1061,15.206,403400.0],["2024-06-10",15.0879,15.097,14.8336,14.9698,487600.0],["2024-06-11",14.8518,14.9608,14.7155,14.8518,447800.0],["2024-06-12",15.3514,15.6329,15.1152,15.3059,432600.0],["2024-06-13",15.2878,15.424,14.9789,15.1333,390100.0],["2024-06-14",14.8758,15.0689,14.8758,14.9586,329900.0],["2024-06-17",14.931,15.0965,14.747,15.0965,344400.0],["2024-06-18",15.1517,15.3817,15.1149,15.1885,337100.0],["2024-06-20",15.1333,15.2805,15.0506,15.1701,390700.0],["2024-06-21",15.1701,15.1701,14.9862,15.1149,1660600.0],["2024-06-24",15.2621,15.7129,15.1977,15.6025,486500.0],["2024-06-25",15.4829,15.5841,15.3173,15.3541,346700.0],["2024-06-26",15.2345,15.5197,15.1885,15.4921,370600.0],["2024-06-27",15.5381,15.7405,15.2989,15.7129,356600.0],["2024-06-28",15.9061,16.2833,15.8969,16.1729,1089700.0],["2024-07-01",16.1085,16.3845,15.9521,16.0717,525600.0],["2024-07-02",15.9889,16.2833,15.9889,16.2189,510500.0],["2024-07-03",16.2465,16.2465,15.9061,15.9153,248300.0],["2024-07-05",15.9153,15.9521,15.6577,15.6853,298000.0],["2024-07-08",15.8601,15.9613,15.6853,15.7589,356900.0],["2024-07-09",15.7313,16.1085,15.6485,16.0993,405700.0],["2024-07-10",16.1545,16.5225,16.0993,16.4673,384100.0],["2024-07-11",16.6605,17.4332,16.6053,17.3597,744600.0],["2024-07-12",17.4792,17.5804,17.2493,17.3045,718900.0],["2024-07-15",17.5528,18.1508,17.5436,18.0772,1232800.0],["2024-07-16",18.2796,18.9696,18.1416,18.8684,1145000.0],["2024-07-17",18.528,19.6044,18.528,19.5768,965300.0],["2024-07-18",19.4296,19.8527,18.9788,19.0708,675500.0],["2024-07-19",19.1076,19.5216,18.988,19.0892,573400.0],["2024-07-22",18.9236,19.5492,18.8132,19.5124,446200.0],["2024-07-23",19.2364,20.0459,19.2272,19.7792,1134000.0],["2024-07-24",19.7699,20.0643,19.3744,19.4112,722300.0],["2024-07-25",19.5584,20.3403,19.3928,20.0643,834700.0],["2024-07-26",20.1839,20.5059,19.8343,20.1471,719500.0],["2024-07-29",19.9999,20.1471,19.5492,19.5676,673400.0],["2024-07-30",19.7147,19.9723,19.4572,19.7331,513700.0],["2024-07-31",19.6504,20.3679,19.5032,19.8067,853900.0],["2024-08-01",19.8067,19.8067,18.6568,18.8868,665300.0],["2024-08-02",18.1232,18.4268,17.9576,18.2796,626400.0],["2024-08-05",17.3413,17.8104,16.9549,17.7184,818300.0],["2024-08-06",17.654,18.0128,17.4332,17.8288,587300.0],["2024-08-07",18.0772,18.1876,17.7,17.792,649500.0],["2024-08-08",18.0128,18.0956,17.6632,17.8932,555600.0],["2024-08-09",17.8196,17.93,17.654,17.8932,434300.0],["2024-08-12",18.0404,18.2336,17.516,17.5988,363300.0],["2024-08-13",17.8656,17.9116,17.4792,17.838,544600.0],["2024-08-14",17.8932,17.8932,17.562,17.8564,282600.0],["2024-08-15",17.746,18.62,17.746,18.252,426400.0],["2024-08-16",18.1968,18.7488,18.1048,18.528,459600.0],["2024-08-19",18.5648,18.7948,18.4912,18.7672,339300.0],["2024-08-20",18.7488,18.7488,18.3256,18.3348,307000.0],["2024-08-21",18.4176,18.5464,18.2244,18.4912,264600.0],["2024-08-22",18.5096,18.7028,18.1968,18.574,237300.0],["2024-08-23",18.7212,19.8895,18.5648,19.5952,795200.0],["2024-08-26",19.9355,19.9355,19.402,19.4112,425000.0],["2024-08-27",19.3192,19.3376,19.0432,19.1536,310600.0],["2024-08-28",18.9972,19.5216,18.9328,19.4296,306900.0],["2024-08-29",19.6228,19.6412,19.2088,19.4204,354500.0],["2024-08-30",19.5308,19.7331,19.3836,19.7055,489300.0],["2024-09-03",19.4848,19.7607,19.3284,19.4664,423100.0],["2024-09-04",19.3652,19.6504,19.08,19.2088,384300.0],["2024-09-05",19.4296,19.4664,18.8868,19.0524,265800.0],["2024-09-06",19.1904,19.218,18.6476,18.7764,340700.0],["2024-09-09",18.7948,19.0432,18.5004,18.896,530700.0],["2024-09-10",18.988,19.0064,18.3348,18.8408,612900.0],["2024-09-11",18.5832,18.7764,18.1692,18.7028,537600.0],["2024-09-12",18.85,18.8776,18.574,18.804,339300.0],["2024-09-13",19.0735,19.4732,18.9434,19.4546,422300.0],["2024-09-16",19.4639,19.7707,19.1665,19.6498,427300.0],["2024-09-17",19.8729,20.3749,19.7335,19.845,599000.0],["2024-09-18",19.8822,20.8675,19.529,19.9845,637300.0],["2024-09-19",20.5143,20.6165,20.0774,20.5143,588900.0],["2024-09-20",20.3842,20.505,20.0402,20.0774,2507400.0],["2024-09-23",20.2261,20.2633,19.9845,20.0402,496900.0],["2024-09-24",19.9938,20.1518,19.8822,19.9938,886700.0],["2024-09-25",20.0217,20.0309,19.6127,19.6684,604300.0],["2024-09-26",20.0588,20.1518,19.7893,19.8172,803300.0],["2024-09-27",20.0217,20.0867,19.6684,19.6684,512500.0],["2024-09-30",19.6313,20.1425,19.5941,20.0216,421100.0],["2024-10-01",19.9101,19.9938,19.3989,19.7242,675900.0],["2024-10-02",19.7614,20.0402,19.4361,19.5197,390500.0],["2024-10-03",19.3989,19.7149,19.3152,19.6591,576100.0],["2024-10-04",20.0124,20.1983,19.8357,19.9938,468000.0],["2024-10-07",19.9101,19.9938,19.7893,19.8915,431900.0],["2024-10-08",19.9845,20.0495,19.6313,19.7707,499700.0],["2024-10-09",19.8265,20.3098,19.7056,20.1332,600800.0],["2024-10-10",19.9659,20.096,19.7614,20.0867,379400.0],["2024-10-11",20.2354,20.8768,20.1332,20.7095,581100.0],["2024-10-14",20.7095,21.1742,20.5794,21.072,385200.0],["2024-10-15",21.23,21.89,21.0255,21.4252,770500.0],["2024-10-16",21.5553,22.0108,21.5553,21.6576,702600.0],["2024-10-17",21.6018,21.8993,21.5275,21.6576,769000.0],["2024-10-18",20.7838,21.9086,20.3563,21.639,757200.0],["2024-10-21",22.0666,22.0666,21.1185,21.1649,868500.0],["2024-10-22",21.1464,21.5368,20.9976,21.481,516100.0],["2024-10-23",21.3694,21.6855,21.3415,21.6576,488900.0],["2024-10-24",21.6855,21.8435,21.3601,21.797,490400.0],["2024-10-25",21.955,21.9736,21.2672,21.3694,400700.0],["2024-10-28",21.5553,22.0108,21.5553,21.9178,401000.0],["2024-10-29",21.7505,21.9643,21.5646,21.8714,342000.0],["2024-10-30",21.7877,22.4384,21.7598,21.9736,487300.0],["2024-10-31",22.0201,22.0573,21.5646,21.5646,382700.0],["2024-11-01",21.6018,21.8063,21.1278,21.6669,420200.0],["2024-11-04",21.5367,21.5832,21.0348,21.3694,422200.0],["2024-11-05",21.388,21.7784,21.3323,21.6669,431000.0],["2024-11-06",23.2378,24.1208,23.1913,23.7304,2745000.0],["2024-11-07",23.4515,23.4794,22.6615,22.9124,1253300.0],["2024-11-08",23.1076,23.2378,22.8009,22.9496,1079400.0],["2024-11-11",23.2378,23.7583,23.2285,23.4051,1404900.0],["2024-11-12",23.1169,23.749,22.9124,23.2192,765800.0],["2024-11-13",23.3307,23.6281,22.9868,23.0333,790700.0],["2024-11-14",23.0333,23.182,22.7544,22.7916,518600.0],["2024-11-15",22.931,23.0147,22.457,22.7637,636800.0],["2024-11-18",22.68,22.8938,22.5871,22.5871,395200.0],["2024-11-19",22.1874,22.4941,21.9736,22.3733,659700.0],["2024-11-20",22.2989,22.457,22.1595,22.4105,428400.0],["2024-11-21",22.5406,22.8567,22.4477,22.4941,686100.0],["2024-11-22",22.615,23.1448,22.4756,23.0797,729500.0],["2024-11-25",23.2378,23.7211,23.0983,23.1076,1212700.0],["2024-11-26",23.0704,23.2192,22.931,22.9682,450600.0],["2024-11-27",23.182,23.3493,22.9031,22.931,375300.0],["2024-11-29",23.1541,23.1541,22.5778,22.7358,381900.0],["2024-12-02",22.7916,23.0797,22.522,22.773,661900.0],["2024-12-03",22.7451,22.8845,22.5313,22.6986,486700.0],["2024-12-04",22.7265,22.9124,22.615,22.7544,393600.0],["2024-12-05",22.7637,22.9403,22.4849,22.5034,328400.0],["2024-12-06",22.5871,22.6336,22.3454,22.5313,435700.0],["2024-12-09",22.6893,22.7637,22.4291,22.4384,482300.0],["2024-12-10",22.4384,22.773,22.2153,22.3547,467300.0],["2024-12-11",22.6336,22.7823,22.3919,22.4756,701700.0],["2024-12-12",22.4663,22.5778,22.1781,22.2432,484200.0],["2024-12-13",22.1682,22.3182,22.0931,22.2901,466900.0],["2024-12-16",22.2713,22.4307,22.0838,22.3838,752600.0],["2024-12-17",22.2057,22.3932,21.8212,21.9337,796600.0],["2024-12-18",22.14,22.2432,20.5552,20.8084,1143000.0],["2024-12-19",21.0335,21.3242,20.6021,20.7522,856900.0],["2024-12-20",20.5459,21.1648,20.5459,21.0898,3138500.0],["2024-12-23",20.921,21.0335,20.8084,21.0241,490000.0],["2024-12-24",21.0147,21.1085,20.8835,21.0991,214900.0],["2024-12-26",20.9397,21.2117,20.8366,21.1742,337700.0],["2024-12-27",20.996,21.1742,20.6865,20.9585,476700.0],["2024-12-30",20.8647,21.0335,20.6772,20.9116,375300.0],["2024-12-31",19.7863,21.1366,19.7863,20.7991,425500.0],["2025-01-02",20.9116,21.0991,20.3114,20.3489,454400.0],["2025-01-03",20.4427,20.6209,20.0676,20.5646,485600.0],["2025-01-06",20.5646,20.9491,20.4333,20.5928,601700.0],["2025-01-07",20.6303,20.7897,20.2177,20.4802,907800.0],["2025-01-08",20.2739,20.5365,20.1989,20.4615,528900.0],["2025-01-10",20.0114,20.0489,19.4018,19.655,727800.0],["2025-01-13",19.5237,19.927,19.5237,19.8988,636300.0],["2025-01-14",20.1145,20.724,20.0489,20.6959,568700.0],["2025-01-15",21.3336,21.4649,20.8084,21.0335,504900.0],["2025-01-16",20.9397,21.0522,20.7522,20.9772,533800.0],["2025-01-17",21.2304,21.3242,21.0523,21.3054,622300.0],["2025-01-21",21.4367,21.6805,21.3429,21.3711,803000.0],["2025-01-22",21.2304,21.5211,20.7803,20.9679,967900.0],["2025-01-23",20.8459,21.1366,20.7147,21.0054,702300.0],["2025-01-24",20.9303,21.1929,20.8647,21.1273,527000.0],["2025-01-27",21.2023,21.6899,21.1648,21.4555,559600.0],["2025-01-28",21.4086,21.6055,21.3336,21.4086,476600.0],["2025-01-29",21.2773,21.6618,20.9866,21.1835,533900.0],["2025-01-30",21.3898,21.6055,21.1742,21.3523,469200.0],["2025-01-31",21.2961,21.5868,21.1835,21.3054,532800.0],["2025-02-03",20.7334,21.2398,20.4709,20.9116,504400.0],["2025-02-04",20.8084,21.6055,20.7991,21.5586,431200.0],["2025-02-05",21.6336,21.7462,21.3711,21.7368,350400.0],["2025-02-06",21.8118,21.9806,21.6712,21.8493,394900.0],["2025-02-07",21.8212,21.8212,21.2023,21.493,622300.0],["2025-02-10",21.5305,21.5305,21.2773,21.3242,406800.0],["2025-02-11",21.1366,21.7837,21.1273,21.6899,404600.0],["2025-02-12",21.3805,21.4742,21.0898,21.1085,408000.0],["2025-02-13",21.221,21.3336,21.0054,21.3054,484900.0],["2025-02-14",21.4367,21.6149,20.996,21.0898,408800.0],["2025-02-18",21.0147,21.3429,20.9303,21.1648,416300.0],["2025-02-19",20.921,21.0616,20.8553,20.9116,403700.0],["2025-02-20",20.7897,20.8835,20.3958,20.5459,389200.0],["2025-02-21",20.6959,20.6959,20.1989,20.3021,672300.0],["2025-02-24",20.4146,20.4896,20.077,20.0958,545000.0],["2025-02-25",20.2739,20.4427,20.0864,20.1614,613300.0],["2025-02-26",20.0864,20.3021,19.8988,20.1802,530200.0],["2025-02-27",20.0958,20.4052,20.0958,20.3396,443900.0],["2025-02-28",20.3865,20.6303,20.3865,20.6021,633900.0],["2025-03-03",20.574,20.9491,20.2833,20.4615,770000.0],["2025-03-04",20.2458,20.2458,19.58,19.6738,764000.0],["2025-03-05",19.7019,20.0582,19.3081,19.5988,581800.0],["2025-03-06",19.4206,19.4862,19.1205,19.3174,660800.0],["2025-03-07",19.3268,19.655,18.9705,19.2799,1380400.0],["2025-03-10",19.008,19.1393,18.5204,18.7079,768200.0],["2025-03-11",18.7642,18.9892,18.4453,18.4547,1078400.0],["2025-03-12",18.6329,18.9892,18.436,18.7829,1257600.0],["2025-03-13",18.8767,19.2987,18.7454,18.9423,916400.0],["2025-03-14",19.1537,19.3243,19.021,19.3243,594800.0],["2025-03-17",19.3622,19.5896,19.2958,19.5517,974000.0],["2025-03-18",19.7792,19.7792,19.3527,19.6181,753300.0],["2025-03-19",19.6181,19.8929,19.5233,19.5802,733900.0],["2025-03-20",19.4096,19.7792,19.4096,19.4285,580200.0],["2025-03-21",19.3906,19.5707,19.1442,19.3243,2465100.0],["2025-03-24",19.656,19.8929,19.5328,19.7981,500300.0],["2025-03-25",19.8834,19.9308,19.6465,19.6655,411400.0],["2025-03-26",19.7413,19.9877,19.5517,19.6655,370200.0],["2025-03-27",19.656,19.7413,19.4664,19.6939,477100.0],["2025-03-28",19.7318,19.7602,19.3148,19.4001,529500.0],["2025-03-31",19.2105,19.7318,19.1537,19.457,715900.0],["2025-04-01",19.3622,19.7034,19.002,19.3243,782200.0],["2025-04-02",19.0968,19.4854,19.0779,19.4759,635300.0],["2025-04-03",18.6324,18.9262,17.8363,17.8553,1045000.0],["2025-04-04",17.1729,17.4762,16.7275,17.3056,814900.0],["2025-04-07",16.737,18.0448,16.4716,17.2772,928900.0],["2025-04-08",17.7036,18.2154,16.8602,17.1066,742900.0],["2025-04-09",16.8317,18.2723,16.5379,17.9121,1162500.0],["2025-04-10",17.4951,17.571,16.4432,16.936,1139300.0],["2025-04-11",16.7275,17.0308,16.5095,16.8886,760400.0],["2025-04-14",17.0687,17.1634,16.6232,17.0687,852100.0],["2025-04-15",17.0876,17.5046,17.0876,17.3246,578000.0],["2025-04-16",17.2677,17.4667,17.0402,17.1634,1054000.0],["2025-04-17",16.3579,16.8886,16.301,16.4811,1409200.0],["2025-04-21",16.4905,16.8791,16.32,16.5,802200.0],["2025-04-22",16.6801,17.0781,16.5285,16.9928,620100.0],["2025-04-23",17.3719,17.6468,17.0497,17.2013,715100.0],["2025-04-24",17.2203,17.7131,17.1066,17.6942,658400.0],["2025-04-25",17.4667,17.6468,17.2393,17.5141,524000.0],["2025-04-28",17.4572,17.6089,17.3435,17.5804,438000.0],["2025-04-29",17.5236,17.8648,17.4004,17.7795,566500.0],["2025-04-30",17.4667,17.7889,17.2772,17.6847,563100.0],["2025-05-01",17.6942,17.9974,17.5236,17.8648,490900.0],["2025-05-02",18.0827,18.2912,17.969,18.2344,393100.0],["2025-05-05",18.1207,18.4239,18.0164,18.2439,430500.0],["2025-05-06",18.0354,18.2059,17.8269,18.0638,394600.0],["2025-05-07",18.2154,18.3007,17.9785,18.0354,421400.0],["2025-05-08",18.1491,18.5092,18.0164,18.3765,429200.0],["2025-05-09",18.4429,18.4713,18.2533,18.3671,473000.0],["2025-05-12",19.0684,19.3811,18.7841,19.1347,599200.0],["2025-05-13",19.2579,19.2769,18.9926,19.2011,342300.0],["2025-05-14",19.0684,19.2105,18.4239,18.9357,527600.0],["2025-05-15",18.9547,19.021,18.8504,18.9452,369200.0],["2025-05-16",18.8883,18.9641,18.6703,18.8978,582600.0],["2025-05-19",18.7082,18.8883,18.604,18.8599,368600.0],["2025-05-20",19.1442,19.1442,18.6135,18.6514,348300.0],["2025-05-21",18.4713,18.4997,17.9501,17.969,563000.0],["2025-05-22",17.9311,18.0922,17.8174,17.9027,369700.0],["2025-05-23",17.5615,17.9027,17.4857,17.8174,510300.0],["2025-05-27",18.0733,18.2818,17.8363,18.2059,417500.0],["2025-05-28",18.1396,18.2344,17.7416,17.751,384100.0],["2025-05-29",17.7889,17.9027,17.6468,17.9027,394800.0],["2025-05-30",17.8648,17.9027,17.7036,17.7795,491200.0],["2025-06-02",17.7321,17.7321,17.353,17.5615,498600.0],["2025-06-03",17.5046,17.9406,17.4004,17.8648,427400.0],["2025-06-04",17.8648,18.2723,17.5615,17.5804,379700.0],["2025-06-05",17.571,17.6373,17.353,17.6184,511800.0],["2025-06-06",17.9406,18.0354,17.7416,17.969,450800.0],["2025-06-09",18.0733,18.2059,17.9785,17.988,509600.0],["2025-06-10",18.0069,18.386,17.9501,18.2533,453800.0],["2025-06-11",18.2818,18.3671,17.9311,18.0354,631300.0],["2025-06-12",17.9311,18.0259,17.7226,17.9974,609700.0],["2025-06-13",17.8949,17.9236,17.5307,17.5786,660700.0],["2025-06-16",17.7703,17.8182,17.4444,17.4827,719500.0],["2025-06-17",17.3581,17.5786,17.3486,17.3965,752800.0],["2025-06-18",17.339,17.7032,17.291,17.4444,688000.0],["2025-06-20",17.4827,17.6457,17.4061,17.5019,1893800.0],["2025-06-23",17.4444,17.847,17.4252,17.847,980100.0],["2025-06-24",18.0482,18.3166,17.9811,18.0674,1118900.0],["2025-06-25",18.0674,18.077,17.8853,17.8853,668200.0],["2025-06-26",18.0195,18.307,17.9141,18.2399,842500.0],["2025-06-27",18.2783,18.3741,18.1153,18.1441,1505900.0],["2025-06-30",18.2112,18.3262,18.1441,18.1728,601800.0],["2025-07-01",18.1633,19.0738,17.9907,18.8821,525900.0],["2025-07-02",18.9588,19.2176,18.8438,19.208,628600.0],["2025-07-03",19.371,19.6489,18.9301,19.4956,369400.0],["2025-07-07",19.2943,19.5818,19.0834,19.1505,545900.0],["2025-07-08",19.1888,19.486,18.9971,19.2559,477800.0],["2025-07-09",19.3709,19.3997,19.0642,19.2751,462900.0],["2025-07-10",19.1505,19.4668,19.0738,19.3518,437300.0],["2025-07-11",19.2272,19.2368,19.0163,19.1122,439800.0],["2025-07-14",19.1217,19.3422,19.0163,19.3326,428000.0],["2025-07-15",19.2655,19.3134,18.5946,18.6329,745500.0],["2025-07-16",18.7959,18.9109,18.3837,18.6808,879800.0],["2025-07-17",18.6233,18.8821,18.5946,18.8725,1437800.0],["2025-07-18",19.2559,19.9365,19.1122,19.2272,1107100.0],["2025-07-21",19.3422,19.5626,19.0355,19.2463,766200.0],["2025-07-22",18.6808,19.1793,18.4125,18.8917,11374700.0],["2025-07-23",18.8917,19.3422,18.8054,19.2751,9556300.0],["2025-07-24",19.093,19.2368,18.7959,18.8438,4214300.0],["2025-07-25",19.0547,19.1217,18.7096,18.863,1888800.0],["2025-07-28",18.9013,18.9876,18.7,18.9684,1377600.0],["2025-07-29",19.1505,19.1505,18.8438,18.978,1432000.0],["2025-07-30",19.0259,19.1122,18.6138,18.6904,1161900.0],["2025-07-31",18.4891,18.6233,18.2591,18.3741,1115100.0],["2025-08-01",18.1824,18.355,17.8565,18.2304,1704400.0],["2025-08-04",18.4987,18.4987,18.0578,18.2495,1386100.0],["2025-08-05",18.2879,18.2974,17.9236,18.2495,1038800.0],["2025-08-06",18.2687,18.2687,18.0578,18.0866,1097300.0],["2025-08-07",18.2016,18.2016,17.7128,17.9332,954200.0],["2025-08-08",18.0962,18.2208,17.8757,18.1633,752900.0],["2025-08-11",18.192,18.2687,18.0674,18.2304,805400.0],["2025-08-12",18.4508,19.0738,18.4316,18.9684,1047400.0],["2025-08-13",19.093,19.3326,18.9588,19.2751,1061400.0],["2025-08-14",19.0067,19.208,18.9684,19.1888,934400.0],["2025-08-15",19.2463,19.2463,18.9971,19.0067,774600.0],["2025-08-18",19.0355,19.1217,18.9013,19.1217,591300.0],["2025-08-19",19.1409,19.323,19.0451,19.1409,756100.0],["2025-08-20",19.2272,19.2272,18.9876,19.1888,1245700.0],["2025-08-21",19.0163,19.2176,19.0067,19.1505,719400.0],["2025-08-22",19.2943,20.109,19.2847,19.994,1177300.0],["2025-08-25",19.9269,19.994,19.7256,19.7352,762500.0],["2025-08-26",19.7543,19.9556,19.6968,19.8214,763700.0],["2025-08-27",19.7735,20.0611,19.7735,19.9844,1056700.0],["2025-08-28",20.0227,20.0611,19.8214,20.0227,761700.0],["2025-08-29",20.0706,20.1569,19.9077,19.9173,796400.0],["2025-09-02",19.716,19.9077,19.6297,19.8981,575000.0],["2025-09-03",19.8023,20.0227,19.7543,20.0036,596900.0],["2025-09-04",20.1186,20.2815,19.9748,20.2815,533900.0],["2025-09-05",20.3774,20.502,19.9556,20.0131,516200.0],["2025-09-08",20.0611,20.0898,19.6968,19.946,478800.0],["2025-09-09",19.8694,19.9173,19.5435,19.6106,552100.0],["2025-09-10",19.5818,19.7543,19.486,19.6777,576700.0],["2025-09-11",19.6489,19.8214,19.5435,19.8023,694600.0],["2025-09-12",19.7735,19.7735,19.5626,19.6297,460000.0],["2025-09-15",19.7004,19.7198,19.3227,19.3518,567000.0],["2025-09-16",19.2743,19.313,18.9547,19.1193,673800.0],["2025-09-17",19.2162,19.7004,19.1193,19.1484,925300.0],["2025-09-18",19.1484,19.7489,19.1484,19.7295,733400.0],["2025-09-19",19.652,19.7295,19.284,19.4293,2468800.0],["2025-09-22",19.3711,19.4777,19.2355,19.313,764200.0],["2025-09-23",19.3808,19.6423,19.0321,19.1193,807800.0],["2025-09-24",19.1387,19.1774,18.9256,19.0225,928700.0],["2025-09-25",19.0321,19.0806,18.8287,18.9934,602500.0],["2025-09-26",18.9934,19.1871,18.9643,19.0903,582100.0],["2025-09-29",19.0903,19.0903,18.6641,18.7513,924000.0],["2025-09-30",18.7416,18.8287,18.3929,18.5672,1151100.0],["2025-10-01",18.5188,18.8094,18.3638,18.7803,2029700.0],["2025-10-02",18.7125,18.8578,18.4994,18.6253,1016000.0],["2025-10-03",18.6253,18.9934,18.6253,18.79,1391800.0],["2025-10-06",18.8481,19.0515,18.6641,18.8869,1021300.0],["2025-10-07",18.8384,19.0999,18.7028,18.7803,663700.0],["2025-10-08",18.8384,18.8965,18.5285,18.5866,489500.0],["2025-10-09",18.5285,18.6157,18.3057,18.4607,1020100.0],["2025-10-10",18.3832,18.6544,17.8408,17.8699,1505400.0],["2025-10-13",18.1023,18.3542,17.8505,18.3348,874700.0],["2025-10-14",18.1314,18.9934,18.1314,18.8384,988400.0],["2025-10-15",18.8384,18.9547,18.3348,18.4026,962700.0],["2025-10-16",18.3057,18.3832,17.2694,17.4534,1861400.0],["2025-10-17",17.25,17.7924,16.7173,17.7149,1720300.0],["2025-10-20",17.7052,17.9764,17.5115,17.5503,1513700.0],["2025-10-21",17.5599,17.5987,17.3565,17.3953,1085000.0],["2025-10-22",17.3953,17.4825,17.0079,17.1919,1245100.0],["2025-10-23",17.1919,17.4243,16.9207,17.2209,1886300.0],["2025-10-24",17.4437,17.5115,17.2694,17.3081,930600.0],["2025-10-27",17.3275,17.4437,17.25,17.3372,965100.0],["2025-10-28",17.3178,17.5115,17.1144,17.4631,1006600.0],["2025-10-29",17.2984,17.434,16.6689,16.7173,1154400.0],["2025-10-30",16.6979,17.0563,16.6689,16.8432,1407100.0],["2025-10-31",16.6979,16.911,16.5236,16.8335,1648800.0],["2025-11-03",16.727,16.7948,16.4655,16.7948,1750600.0],["2025-11-04",16.9401,16.9788,16.6301,16.9497,1609200.0],["2025-11-05",16.9691,17.25,16.8238,17.1338,1138800.0],["2025-11-06",17.1241,17.1725,16.8723,16.9013,786100.0],["2025-11-07",16.9497,17.405,16.8141,17.3469,1151800.0],["2025-11-10",17.3469,17.5696,17.2694,17.5309,1003700.0],["2025-11-11",17.5987,17.6277,17.4243,17.4921,1193600.0],["2025-11-12",17.4728,17.773,17.4728,17.5406,1227300.0],["2025-11-13",17.4921,17.6374,17.1725,17.2597,834900.0],["2025-11-14",17.1919,17.405,16.9788,17.3759,629600.0],["2025-11-17",17.3178,17.3662,16.6979,16.7173,782400.0],["2025-11-18",16.7076,16.9401,16.6689,16.8335,907200.0],["2025-11-19",17.0757,17.095,16.8626,16.9885,1248500.0],["2025-11-20",17.1435,17.3372,16.8529,16.9013,888000.0],["2025-11-21",17.0175,17.744,16.9304,17.5406,1291000.0],["2025-11-24",17.5212,17.6762,17.3953,17.5696,912100.0],["2025-11-25",17.6181,18.3735,17.6181,18.1314,1353400.0],["2025-11-26",18.0248,18.296,17.9667,18.0442,1836000.0],["2025-11-28",17.9958,18.0926,17.8989,17.9667,408300.0],["2025-12-01",17.8408,18.2767,17.8408,18.1411,1067700.0],["2025-12-02",18.1798,18.2864,17.957,17.9667,739400.0],["2025-12-03",17.9958,18.3348,17.9958,18.2282,656800.0],["2025-12-04",18.0926,18.267,18.0055,18.1992,747600.0],["2025-12-05",18.1701,18.2573,18.0539,18.083,663300.0],["2025-12-08",18.1701,18.3735,18.0539,18.2767,1213900.0],["2025-12-09",18.2379,18.5672,18.1314,18.2573,751700.0],["2025-12-10",18.2476,19.0515,18.2476,19.0321,2181300.0],["2025-12-11",19.0128,19.313,18.9159,18.9547,926600.0],["2025-12-12",19.0225,19.1871,18.8675,19.0128,1097300.0],["2025-12-15",19.1724,19.2605,18.8884,18.9668,1464000.0],["2025-12-16",19.0255,19.2409,18.8395,19.1626,1399400.0],["2025-12-17",19.1332,19.4172,18.9765,19.0157,933800.0],["2025-12-18",19.192,19.2311,18.8982,19.0549,803800.0],["2025-12-19",18.9765,19.1332,18.7709,18.8688,2552500.0],["2025-12-22",18.8786,19.1822,18.8492,19.0451,779000.0],["2025-12-23",18.9863,19.094,18.8492,18.8688,683600.0],["2025-12-24",18.908,19.0647,18.8003,18.8492,486800.0],["2025-12-26",18.8199,18.9276,18.7709,18.8395,552300.0],["2025-12-29",18.8786,18.8786,18.5947,18.6534,667400.0],["2025-12-30",18.624,18.7807,18.5359,18.5555,711000.0],["2025-12-31",18.6142,18.6338,18.4086,18.4576,690800.0],["2026-01-02",18.4772,18.5555,18.1149,18.4282,885000.0],["2026-01-05",18.3597,18.9472,18.3597,18.7024,915200.0],["2026-01-06",18.5751,18.8492,18.4869,18.8199,1044700.0],["2026-01-07",18.8199,18.8297,18.438,18.5947,990200.0],["2026-01-08",18.487,19.3193,18.487,19.1528,859200.0],["2026-01-09",19.1528,19.3388,18.8101,18.8982,790000.0],["2026-01-12",18.7415,18.859,18.4772,18.5163,754600.0],["2026-01-13",18.5947,18.5947,18.3009,18.3499,1001800.0],["2026-01-14",18.3009,18.7024,18.2422,18.6436,1151900.0],["2026-01-15",18.6338,19.1528,18.6338,18.8786,1188800.0],["2026-01-16",18.8492,19.0353,18.7611,18.8395,951500.0],["2026-01-20",18.6632,19.0059,18.624,18.8786,1505500.0],["2026-01-21",19.5151,20.6509,19.2605,20.5628,2842200.0],["2026-01-22",20.5628,21.2189,20.4943,20.6607,2063300.0],["2026-01-23",20.4943,20.5041,19.5249,19.662,1492000.0],["2026-01-26",19.6424,19.8382,19.3388,19.5934,1028300.0],["2026-01-27",19.6228,19.848,19.564,19.7893,1319200.0],["2026-01-28",19.8284,19.9166,19.427,19.4759,906100.0],["2026-01-29",19.5053,19.9068,19.4955,19.897,961500.0],["2026-01-30",19.7991,19.9851,19.6228,19.9068,942500.0],["2026-02-02",19.7795,20.4257,19.7011,20.1516,1063000.0],["2026-02-03",20.1614,20.8174,20.1124,20.5334,1167900.0],["2026-02-04",20.7293,21.2482,20.6705,20.8468,1327300.0],["2026-02-05",20.8174,21.1307,20.6999,20.9643,1164600.0],["2026-02-06",20.9447,21.3657,20.9447,21.356,1616400.0],["2026-02-09",21.2972,21.4539,21.121,21.307,1118100.0],["2026-02-10",21.2482,21.4441,21.1209,21.3168,1132500.0],["2026-02-11",21.4147,21.7183,21.1797,21.2482,1514800.0],["2026-02-12",21.4735,21.6987,20.5628,20.8174,1594100.0],["2026-02-13",20.8272,21.0524,20.5628,20.9153,869700.0],["2026-02-17",20.9839,21.2678,20.7097,20.8468,807000.0],["2026-02-18",21.1405,21.5714,20.7391,20.8468,1384500.0],["2026-02-19",20.6901,20.8859,20.4355,20.7195,903100.0],["2026-02-20",20.7097,21.0524,20.4943,21.023,1067300.0],["2026-02-23",20.9643,21.1601,19.6913,19.8578,1222600.0],["2026-02-24",19.8872,20.0928,19.7207,19.9851,722900.0],["2026-02-25",20.2886,20.4845,20.1418,20.4453,684600.0],["2026-02-26",20.5236,20.9055,20.5041,20.7782,2023700.0],["2026-02-27",20.3474,20.8566,19.3388,19.4955,1445900.0],["2026-03-02",19.1136,20.1124,18.9961,19.9361,1066200.0],["2026-03-03",19.4074,19.9655,19.2018,19.7795,968200.0],["2026-03-04",19.8774,19.9557,19.6913,19.7893,927500.0],["2026-03-05",19.5934,19.7599,19.2899,19.613,934500.0],["2026-03-06",19.0255,19.0745,18.7024,19.0353,1245400.0],["2026-03-09",18.6926,19.0745,18.1247,18.9472,1129700.0],["2026-03-10",18.8003,19.427,18.5751,18.8492,1371600.0],["2026-03-11",18.722,18.957,18.438,18.7122,1126400.0],["2026-03-12",18.2324,18.7905,18.1932,18.5065,1501700.0],["2026-03-13",18.6601,18.7096,18.3134,18.4323,1093700.0],["2026-03-16",18.6105,18.7591,18.462,18.5412,988600.0],["2026-03-17",18.7492,18.868,18.4025,18.5115,1307000.0],["2026-03-18",18.3728,18.4917,18.1846,18.3728,1727400.0],["2026-03-19",18.2441,18.6105,18.0757,18.5214,1540500.0],["2026-03-20",18.5016,18.8581,18.3431,18.7591,3357100.0],["2026-03-23",19.2543,19.5416,18.8086,18.9869,1579200.0],["2026-03-24",18.8185,19.3633,18.7987,19.0562,1050500.0],["2026-03-25",19.2939,19.3435,18.8284,19.1553,1224200.0],["2026-03-26",18.9869,19.2642,18.9869,19.2147,1398900.0],["2026-03-27",19.0067,19.1355,18.769,18.7789,1309100.0],["2026-03-30",18.868,19.0067,18.7195,18.7789,1202400.0],["2026-03-31",19.0661,19.3138,18.8581,19.2642,2041800.0],["2026-04-01",19.3237,19.5515,19.2642,19.2741,1178900.0],["2026-04-02",19.0166,19.4425,18.8879,19.3336,1010800.0],["2026-04-06",19.2642,19.6406,19.2246,19.6109,931300.0],["2026-04-07",19.5713,19.7297,19.492,19.6802,1167800.0],["2026-04-08",20.2151,20.4131,20.1259,20.2349,1162200.0],["2026-04-09",20.1655,20.839,20.0863,20.8093,1980900.0],["2026-04-10",20.7499,20.9777,20.2745,20.3042,1053300.0],["2026-04-13",20.2349,20.4924,20.0566,20.433,1092700.0],["2026-04-14",20.3141,20.4627,20.1655,20.3735,936600.0],["2026-04-15",20.2349,20.433,20.0566,20.3537,819300.0],["2026-04-16",20.2052,20.4528,20.2052,20.2646,1238200.0],["2026-04-17",20.2844,21.572,20.1061,21.3145,3024200.0],["2026-04-20",21.3739,21.9582,21.047,21.4531,2805000.0],["2026-04-21",21.4927,21.6314,20.8886,21.0173,1181300.0],["2026-04-22",21.0966,21.2649,20.7301,20.9678,1070500.0],["2026-04-23",21.0767,21.3046,20.8489,21.1857,1102400.0],["2026-04-24",21.1164,21.3046,20.7301,20.8192,859900.0],["2026-04-27",20.7994,21.2748,20.7994,21.1263,739000.0],["2026-04-28",21.4432,21.5918,21.255,21.4036,1311700.0],["2026-04-29",21.2451,21.5125,20.9678,21.047,1125000.0],["2026-04-30",20.9282,21.364,20.9183,21.0569,1372900.0],["2026-05-01",21.3541,21.3541,20.8886,21.0272,925400.0],["2026-05-04",20.8787,21.1956,20.8093,20.9183,901400.0],["2026-05-05",21.0272,21.2649,20.9084,21.2154,741600.0],["2026-05-06",21.4036,21.6413,21.2649,21.3838,829900.0],["2026-05-07",21.4234,21.5819,21.1263,21.156,876200.0],["2026-05-08",21.156,21.2748,21.0173,21.0668,819400.0],["2026-05-11",21.2154,21.2451,20.6509,20.7499,1169900.0],["2026-05-12",20.7697,20.7895,20.2052,20.7004,911100.0],["2026-05-13",20.5815,20.6707,20.324,20.3834,861200.0],["2026-05-14",20.6112,20.8093,20.5122,20.6013,700200.0],["2026-05-15",20.5716,20.5716,20.1754,20.3141,848300.0],["2026-05-18",20.4231,20.7697,20.3735,20.7301,752100.0],["2026-05-19",20.6608,20.8588,20.4825,20.6211,829700.0],["2026-05-20",20.6211,21.2055,20.5518,21.0668,1145600.0],["2026-05-21",20.9678,21.1956,20.8291,21.1362,974600.0],["2026-05-22",21.2055,21.2946,21.0867,21.1362,689800.0],["2026-05-26",21.1758,21.4531,21.1065,21.4135,860200.0],["2026-05-27",21.3937,21.5423,21.047,21.1461,1371200.0],["2026-05-28",21.1263,21.2946,20.8688,21.2748,820300.0],["2026-05-29",21.2748,21.364,21.1461,21.2451,1607600.0],["2026-06-01",21.0867,21.2748,20.6707,20.8489,1163900.0],["2026-06-02",20.74,21.2649,20.6509,21.1857,1282900.0],["2026-06-03",21.1263,21.1263,20.6112,20.641,1024300.0],["2026-06-04",21.0173,21.3838,20.9777,21.3343,884700.0],["2026-06-05",21.4333,21.6611,21.3343,21.3739,1179200.0],["2026-06-08",21.5125,21.6908,21.3937,21.3937,1063700.0],["2026-06-09",21.5819,21.9682,21.4234,21.5026,2988900.0],["2026-06-10",21.6611,21.8691,21.4828,21.7404,3289400.0],["2026-06-11",21.7899,22.0672,21.6215,21.9781,1239400.0],["2026-06-12",22.1365,22.404,22.1068,22.295,1008100.0],["2026-06-15",22.32,22.59,21.94,22.0,1265800.0],["2026-06-16",22.15,22.39,21.94,22.06,1468800.0],["2026-06-17",22.03,22.22,21.49,21.71,1376500.0],["2026-06-18",21.95,22.09,21.73,21.9,2355800.0],["2026-06-22",21.88,22.28,21.88,22.17,1351800.0],["2026-06-23",22.17,22.52,22.11,22.48,1284800.0],["2026-06-24",22.42,22.83,22.41,22.7,1971300.0],["2026-06-25",22.74,23.1,22.73,22.97,1473800.0],["2026-06-26",23.05,23.12,22.69,22.93,4311900.0],["2026-06-29",22.86,22.99,22.53,22.67,1437100.0],["2026-06-30",22.68,22.78,22.59,22.65,1424500.0],["2026-07-01",22.7,23.37,22.61,23.22,1395100.0],["2026-07-02",23.35,23.4,22.72,22.84,1098900.0],["2026-07-06",22.7,22.95,22.63,22.77,1127171.491597],["2026-07-07",22.85,22.95,22.72,22.75,942435.18197],["2026-07-08",22.69,22.71,22.095,22.24,1161833.20565],["2026-07-09",22.35,22.805,22.24,22.72,952044.878123],["2026-07-10",22.81,22.965,22.68,22.86,925386.707455],["2026-07-13",22.95,23,22.69,22.98,1006805.542665],["2026-07-14",22.98,23.15,22.855,22.92,839442.72678],["2026-07-15",22.95,23.395,22.92,23.23,1143238.54461],["2026-07-16",23.23,23.91,23.07,23.25,3518917.944142],["2026-07-17",22.19,23.52,22.19,22.95,4357575.779668],["2026-07-20",22.91,23.028,22.51,22.61,2276640.37152],["2026-07-21",22.59,22.855,22.395,22.84,1666720.223332],["2026-07-22",22.84,23.15,22.7,23.11,2210654.814544],["2026-07-23",22.77,23.01,22.63,23.01,1523016.782678],["2026-07-24",23.01,23.375,22.98,23.18,1042727.152364],["2026-07-27",23.33,23.5,22.955,22.97,1193971.152334],["2026-07-28",23.15,23.49,23.03,23.48,1163310.465477],["2026-07-29",23.38,23.575,23.27,23.46,1377123.783942],["2026-07-30",23.56,23.655,23.29,23.41,1395092.505612],["2026-07-31",23.41,23.67,23.32,23.59,1876345.229464],["2026-08-03",23.63,23.985,23.515,23.86,1273402.027157],["2026-08-04",23.9,24.245,23.78,24.12,1370514.126178],["2026-08-05",24.24,24.25,24.01,24.03,955798.722433],["2026-08-06",24.28,24.32,23.52,23.55,1682794.226299],["2026-08-07",23.47,23.685,23.37,23.46,1303857.120789],["2026-08-10",23.36,23.6,23.33,23.505,230114.603533],["2026-08-11",23.58,23.84,23.58,23.7,826026.971079],["2026-08-12",23.78,23.89,23.68,23.84,1097584.564724],["2026-08-13",24.01,24.1195,23.895,23.94,830965.559406],["2026-08-14",23.94,24.105,23.855,24.075,2720021.012235]]}