{"t":"CINF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.408,0.422,0.408,0.408,45946.0],["1980-03-18",0.408,0.422,0.408,0.408,32819.0],["1980-03-19",0.408,0.422,0.408,0.408,13127.0],["1980-03-20",0.408,0.422,0.408,0.408,17503.0],["1980-03-21",0.408,0.422,0.408,0.408,6564.0],["1980-03-24",0.4009,0.4009,0.3869,0.3869,131275.0],["1980-03-25",0.3869,0.3939,0.3798,0.3798,35007.0],["1980-03-26",0.3798,0.3939,0.3798,0.3798,6564.0],["1980-03-27",0.3798,0.3798,0.3658,0.3658,61262.0],["1980-03-28",0.3447,0.3447,0.3306,0.3306,124711.0],["1980-03-31",0.3306,0.3447,0.3306,0.3306,10940.0],["1980-04-01",0.3341,0.3482,0.3341,0.3341,45946.0],["1980-04-02",0.3376,0.3517,0.3376,0.3376,26255.0],["1980-04-03",0.3376,0.3517,0.3376,0.3376,37194.0],["1980-04-07",0.3376,0.3517,0.3376,0.3376,13127.0],["1980-04-08",0.3411,0.3552,0.3411,0.3411,41570.0],["1980-04-09",0.3411,0.3552,0.3411,0.3411,39382.0],["1980-04-10",0.3482,0.3622,0.3482,0.3482,41570.0],["1980-04-11",0.3482,0.3622,0.3482,0.3482,10940.0],["1980-04-14",0.3482,0.3587,0.3447,0.3447,102832.0],["1980-04-15",0.3447,0.3587,0.3447,0.3447,15315.0],["1980-04-16",0.3482,0.3622,0.3482,0.3482,56886.0],["1980-04-17",0.3482,0.3622,0.3482,0.3482,19691.0],["1980-04-18",0.3482,0.3622,0.3482,0.3482,8752.0],["1980-04-21",0.3482,0.3482,0.3482,0.3482,0.0],["1980-04-22",0.3482,0.3622,0.3482,0.3482,28443.0],["1980-04-23",0.3482,0.3622,0.3482,0.3482,37194.0],["1980-04-24",0.3482,0.3622,0.3482,0.3482,37194.0],["1980-04-25",0.3482,0.3622,0.3482,0.3482,15315.0],["1980-04-28",0.3517,0.3658,0.3517,0.3517,26255.0],["1980-04-29",0.3517,0.3622,0.3482,0.3482,65637.0],["1980-04-30",0.3552,0.3693,0.3552,0.3552,78765.0],["1980-05-01",0.3587,0.3728,0.3587,0.3587,59074.0],["1980-05-02",0.3587,0.3728,0.3587,0.3587,8752.0],["1980-05-05",0.3693,0.3833,0.3693,0.3693,65637.0],["1980-05-06",0.3869,0.4009,0.3869,0.3869,74389.0],["1980-05-07",0.3869,0.4009,0.3869,0.3869,13127.0],["1980-05-08",0.3869,0.3974,0.3833,0.3833,45946.0],["1980-05-09",0.3833,0.3939,0.3798,0.3798,21879.0],["1980-05-12",0.3798,0.3939,0.3798,0.3798,135650.0],["1980-05-13",0.3798,0.3869,0.3728,0.3728,26255.0],["1980-05-14",0.3763,0.3904,0.3763,0.3763,24067.0],["1980-05-15",0.3798,0.3939,0.3798,0.3798,85329.0],["1980-05-16",0.3833,0.3974,0.3833,0.3833,212227.0],["1980-05-19",0.3833,0.3939,0.3798,0.3798,13127.0],["1980-05-20",0.3798,0.3939,0.3798,0.3798,26255.0],["1980-05-21",0.3798,0.3939,0.3798,0.3798,135650.0],["1980-05-22",0.3798,0.3939,0.3798,0.3798,17503.0],["1980-05-23",0.3798,0.3939,0.3798,0.3798,30631.0],["1980-05-27",0.3869,0.4009,0.3869,0.3869,54698.0],["1980-05-28",0.3869,0.4009,0.3869,0.3869,87516.0],["1980-05-29",0.3869,0.3974,0.3833,0.3833,45946.0],["1980-05-30",0.3833,0.3833,0.3833,0.3833,0.0],["1980-06-02",0.3833,0.3974,0.3833,0.3833,30631.0],["1980-06-03",0.3833,0.3974,0.3833,0.3833,52510.0],["1980-06-04",0.3939,0.408,0.3939,0.3939,231919.0],["1980-06-05",0.3939,0.408,0.3939,0.3939,19691.0],["1980-06-06",0.3974,0.4115,0.3974,0.3974,83141.0],["1980-06-09",0.3974,0.4115,0.3974,0.3974,4376.0],["1980-06-10",0.3974,0.4115,0.3974,0.3974,133463.0],["1980-06-11",0.4326,0.4466,0.4326,0.4326,177221.0],["1980-06-12",0.4431,0.4572,0.4431,0.4431,94080.0],["1980-06-13",0.4607,0.4748,0.4607,0.4607,115959.0],["1980-06-16",0.4642,0.4783,0.4642,0.4642,19691.0],["1980-06-17",0.4642,0.4748,0.4607,0.4607,59074.0],["1980-06-18",0.4607,0.4748,0.4607,0.4607,41570.0],["1980-06-19",0.4607,0.4748,0.4607,0.4607,8752.0],["1980-06-20",0.4607,0.4748,0.4607,0.4607,48134.0],["1980-06-23",0.4642,0.4783,0.4642,0.4642,236294.0],["1980-06-24",0.4642,0.4783,0.4642,0.4642,21879.0],["1980-06-25",0.4713,0.4853,0.4713,0.4713,89704.0],["1980-06-26",0.4713,0.4853,0.4713,0.4713,19691.0],["1980-06-27",0.4713,0.4853,0.4713,0.4713,32819.0],["1980-06-30",0.4713,0.4853,0.4713,0.4713,41570.0],["1980-07-01",0.4713,0.4853,0.4713,0.4713,19691.0],["1980-07-02",0.4713,0.4853,0.4713,0.4713,21879.0],["1980-07-03",0.4748,0.4889,0.4748,0.4748,39382.0],["1980-07-07",0.4783,0.4889,0.4783,0.4783,41570.0],["1980-07-08",0.4783,0.4853,0.4783,0.4783,24067.0],["1980-07-09",0.4783,0.4853,0.4783,0.4783,56886.0],["1980-07-10",0.4783,0.4853,0.4783,0.4783,0.0],["1980-07-11",0.4783,0.4853,0.4783,0.4783,15315.0],["1980-07-14",0.4783,0.4853,0.4783,0.4783,48134.0],["1980-07-15",0.4783,0.4853,0.4783,0.4783,74389.0],["1980-07-16",0.4783,0.4853,0.4783,0.4783,52510.0],["1980-07-17",0.4783,0.4818,0.4748,0.4748,107208.0],["1980-07-18",0.4748,0.4818,0.4748,0.4748,56886.0],["1980-07-21",0.4748,0.4818,0.4748,0.4748,41570.0],["1980-07-22",0.4748,0.4818,0.4713,0.4713,21879.0],["1980-07-23",0.4713,0.4748,0.4713,0.4713,65637.0],["1980-07-24",0.4713,0.4783,0.4678,0.4678,61262.0],["1980-07-25",0.4713,0.4783,0.4713,0.4713,32819.0],["1980-07-28",0.4713,0.4783,0.4713,0.4713,17503.0],["1980-07-29",0.4748,0.4783,0.4748,0.4748,52510.0],["1980-07-30",0.4748,0.4783,0.4713,0.4713,32819.0],["1980-07-31",0.4713,0.4748,0.4678,0.4678,70013.0],["1980-08-01",0.4678,0.4713,0.4642,0.4642,179409.0],["1980-08-04",0.4607,0.4607,0.4537,0.4537,74389.0],["1980-08-05",0.4537,0.4537,0.4466,0.4466,76577.0],["1980-08-06",0.4484,0.4537,0.4484,0.4484,236294.0],["1980-08-07",0.4502,0.4572,0.4502,0.4502,89704.0],["1980-08-08",0.4502,0.4572,0.4502,0.4502,41570.0],["1980-08-11",0.4502,0.4572,0.4502,0.4502,140026.0],["1980-08-12",0.4537,0.4642,0.4537,0.4537,859849.0],["1980-08-13",0.4537,0.4642,0.4537,0.4537,54698.0],["1980-08-14",0.4642,0.4748,0.4642,0.4642,137838.0],["1980-08-15",0.4678,0.4748,0.4678,0.4678,50322.0],["1980-08-18",0.4678,0.4713,0.4642,0.4642,35007.0],["1980-08-19",0.4642,0.4713,0.4642,0.4642,8752.0],["1980-08-20",0.4678,0.4748,0.4678,0.4678,61262.0],["1980-08-21",0.4818,0.4924,0.4818,0.4818,45946.0],["1980-08-22",0.4818,0.4889,0.4818,0.4818,67825.0],["1980-08-25",0.4924,0.4994,0.4924,0.4924,439770.0],["1980-08-26",0.4959,0.5064,0.4959,0.4959,247234.0],["1980-08-27",0.4959,0.5064,0.4959,0.4959,17503.0],["1980-08-28",0.4994,0.5064,0.4994,0.4994,124711.0],["1980-08-29",0.4994,0.5064,0.4994,0.4994,111583.0],["1980-09-02",0.4994,0.51,0.4994,0.4994,54698.0],["1980-09-03",0.4994,0.51,0.4994,0.4994,32819.0],["1980-09-04",0.5064,0.5135,0.5064,0.5064,255986.0],["1980-09-05",0.5135,0.524,0.5135,0.5135,43758.0],["1980-09-08",0.517,0.5275,0.517,0.517,24067.0],["1980-09-09",0.517,0.5275,0.517,0.517,8752.0],["1980-09-10",0.5205,0.5275,0.5205,0.5205,17503.0],["1980-09-11",0.524,0.5311,0.524,0.524,118147.0],["1980-09-12",0.5275,0.5381,0.5275,0.5275,100644.0],["1980-09-15",0.5451,0.5522,0.5451,0.5451,45946.0],["1980-09-16",0.5662,0.5768,0.5662,0.5662,87516.0],["1980-09-17",0.5662,0.5733,0.5662,0.5662,17503.0],["1980-09-18",0.5768,0.5838,0.5768,0.5768,212227.0],["1980-09-19",0.5768,0.5838,0.5768,0.5768,118147.0],["1980-09-22",0.5697,0.5697,0.5662,0.5662,118147.0],["1980-09-23",0.5486,0.5486,0.5416,0.5416,310683.0],["1980-09-24",0.5416,0.5486,0.5416,0.5416,107208.0],["1980-09-25",0.5416,0.5451,0.5346,0.5346,37194.0],["1980-09-26",0.5346,0.5346,0.5275,0.5275,113771.0],["1980-09-29",0.5275,0.5311,0.5205,0.5205,30631.0],["1980-09-30",0.5205,0.5275,0.5205,0.5205,63449.0],["1980-10-01",0.5311,0.5381,0.5311,0.5311,91892.0],["1980-10-02",0.5311,0.5381,0.5311,0.5311,24067.0],["1980-10-03",0.5311,0.5381,0.5311,0.5311,207852.0],["1980-10-06",0.5311,0.5311,0.524,0.524,107208.0],["1980-10-07",0.5275,0.5311,0.5275,0.5275,225355.0],["1980-10-08",0.5275,0.5311,0.524,0.524,83141.0],["1980-10-09",0.524,0.524,0.524,0.524,0.0],["1980-10-10",0.5135,0.5135,0.5064,0.5064,43758.0],["1980-10-13",0.5205,0.5275,0.5205,0.5205,96268.0],["1980-10-14",0.524,0.5275,0.524,0.524,61262.0],["1980-10-15",0.5135,0.5135,0.5064,0.5064,89704.0],["1980-10-16",0.5029,0.5029,0.4994,0.4994,54698.0],["1980-10-17",0.4994,0.4994,0.4994,0.4994,0.0],["1980-10-20",0.4994,0.5029,0.4959,0.4959,6564.0],["1980-10-21",0.4959,0.4994,0.4924,0.4924,15315.0],["1980-10-22",0.4959,0.4994,0.4959,0.4959,0.0],["1980-10-23",0.4959,0.4994,0.4889,0.4889,74389.0],["1980-10-24",0.4889,0.4924,0.4818,0.4818,67825.0],["1980-10-27",0.4889,0.4994,0.4889,0.4889,100644.0],["1980-10-28",0.4889,0.4959,0.4889,0.4889,32819.0],["1980-10-29",0.5029,0.5135,0.5029,0.5029,52510.0],["1980-10-30",0.4959,0.4959,0.4889,0.4889,159718.0],["1980-10-31",0.4889,0.4959,0.4889,0.4889,17503.0],["1980-11-03",0.4889,0.4924,0.4818,0.4818,30631.0],["1980-11-05",0.4853,0.4889,0.4853,0.4853,61262.0],["1980-11-06",0.4783,0.4783,0.4678,0.4678,48134.0],["1980-11-07",0.4678,0.4748,0.4678,0.4678,2188.0],["1980-11-10",0.4678,0.4713,0.4642,0.4642,26255.0],["1980-11-11",0.4748,0.4818,0.4748,0.4748,122523.0],["1980-11-12",0.4748,0.4748,0.4748,0.4748,0.0],["1980-11-13",0.4748,0.4748,0.4607,0.4607,39382.0],["1980-11-14",0.4607,0.4748,0.4607,0.4607,4376.0],["1980-11-17",0.4678,0.4783,0.4678,0.4678,10940.0],["1980-11-18",0.4748,0.4853,0.4748,0.4748,39382.0],["1980-11-19",0.4748,0.4818,0.4713,0.4713,32819.0],["1980-11-20",0.4713,0.4853,0.4713,0.4713,26255.0],["1980-11-21",0.4748,0.4853,0.4748,0.4748,35007.0],["1980-11-24",0.4818,0.4959,0.4818,0.4818,6564.0],["1980-11-25",0.4853,0.4959,0.4853,0.4853,6564.0],["1980-11-26",0.4853,0.4924,0.4853,0.4853,21879.0],["1980-11-28",0.4853,0.4889,0.4818,0.4818,6564.0],["1980-12-01",0.4818,0.4889,0.4818,0.4818,98456.0],["1980-12-02",0.4853,0.4924,0.4853,0.4853,45946.0],["1980-12-03",0.4853,0.4959,0.4853,0.4853,32819.0],["1980-12-04",0.4889,0.4959,0.4889,0.4889,61262.0],["1980-12-05",0.4889,0.4959,0.4889,0.4889,8752.0],["1980-12-08",0.4889,0.4959,0.4889,0.4889,56886.0],["1980-12-09",0.4889,0.4959,0.4889,0.4889,32819.0],["1980-12-10",0.4889,0.4959,0.4889,0.4889,181597.0],["1980-12-11",0.4889,0.4959,0.4889,0.4889,94080.0],["1980-12-12",0.4889,0.4959,0.4889,0.4889,32819.0],["1980-12-15",0.4889,0.4959,0.4889,0.4889,24067.0],["1980-12-16",0.4889,0.4959,0.4889,0.4889,50322.0],["1980-12-17",0.4889,0.4959,0.4889,0.4889,13127.0],["1980-12-18",0.4889,0.4959,0.4889,0.4889,13127.0],["1980-12-19",0.4924,0.4959,0.4924,0.4924,39382.0],["1980-12-22",0.4924,0.4959,0.4889,0.4889,15315.0],["1980-12-23",0.4924,0.4994,0.4924,0.4924,126899.0],["1980-12-24",0.4924,0.4994,0.4924,0.4924,13127.0],["1980-12-26",0.4959,0.5029,0.4959,0.4959,24067.0],["1980-12-29",0.4994,0.51,0.4994,0.4994,102832.0],["1980-12-30",0.517,0.5275,0.517,0.517,113771.0],["1980-12-31",0.517,0.524,0.517,0.517,17503.0],["1981-01-02",0.5205,0.5311,0.5205,0.5205,56886.0],["1981-01-05",0.5381,0.5416,0.5381,0.5381,258174.0],["1981-01-06",0.5381,0.5416,0.5381,0.5381,102832.0],["1981-01-07",0.5346,0.5346,0.5275,0.5275,41570.0],["1981-01-08",0.5275,0.5275,0.5205,0.5205,28443.0],["1981-01-09",0.5205,0.524,0.5135,0.5135,24067.0],["1981-01-12",0.5275,0.5346,0.5275,0.5275,78765.0],["1981-01-13",0.5275,0.5346,0.5275,0.5275,2188.0],["1981-01-14",0.5311,0.5346,0.5311,0.5311,354442.0],["1981-01-15",0.5311,0.5346,0.5311,0.5311,6564.0],["1981-01-16",0.5311,0.5346,0.5311,0.5311,13127.0],["1981-01-19",0.5311,0.5381,0.5311,0.5311,74389.0],["1981-01-20",0.517,0.517,0.51,0.51,140026.0],["1981-01-21",0.51,0.5135,0.51,0.51,54698.0],["1981-01-22",0.51,0.5135,0.51,0.51,30631.0],["1981-01-23",0.51,0.5135,0.51,0.51,2188.0],["1981-01-26",0.51,0.517,0.51,0.51,35007.0],["1981-01-27",0.51,0.517,0.51,0.51,52510.0],["1981-01-28",0.51,0.517,0.51,0.51,13127.0],["1981-01-29",0.51,0.517,0.51,0.51,10940.0],["1981-01-30",0.517,0.5205,0.517,0.517,21879.0],["1981-02-02",0.517,0.517,0.51,0.51,61262.0],["1981-02-03",0.5135,0.517,0.5135,0.5135,59074.0],["1981-02-04",0.5135,0.517,0.5135,0.5135,80953.0],["1981-02-05",0.517,0.524,0.517,0.517,129087.0],["1981-02-06",0.517,0.524,0.517,0.517,8752.0],["1981-02-09",0.5205,0.5275,0.5205,0.5205,30631.0],["1981-02-10",0.5205,0.524,0.517,0.517,32819.0],["1981-02-11",0.517,0.524,0.517,0.517,115959.0],["1981-02-12",0.524,0.5311,0.524,0.524,63449.0],["1981-02-13",0.524,0.5311,0.524,0.524,17503.0],["1981-02-17",0.5275,0.5311,0.5275,0.5275,59074.0],["1981-02-18",0.5275,0.5346,0.5275,0.5275,74389.0],["1981-02-19",0.5311,0.5416,0.5311,0.5311,13127.0],["1981-02-20",0.5346,0.5416,0.5346,0.5346,13127.0],["1981-02-23",0.5346,0.5416,0.5346,0.5346,2188.0],["1981-02-24",0.5451,0.5522,0.5451,0.5451,67825.0],["1981-02-25",0.5451,0.5522,0.5451,0.5451,56886.0],["1981-02-26",0.5486,0.5557,0.5486,0.5486,59074.0],["1981-02-27",0.5522,0.5557,0.5522,0.5522,4376.0],["1981-03-02",0.5522,0.5592,0.5522,0.5522,19691.0],["1981-03-03",0.5557,0.5592,0.5557,0.5557,10940.0],["1981-03-04",0.5557,0.5627,0.5557,0.5557,15315.0],["1981-03-05",0.5557,0.5627,0.5557,0.5557,48134.0],["1981-03-06",0.5557,0.5627,0.5557,0.5557,8752.0],["1981-03-09",0.5557,0.5627,0.5557,0.5557,67825.0],["1981-03-10",0.5627,0.5697,0.5627,0.5627,83141.0],["1981-03-11",0.5662,0.5733,0.5662,0.5662,28443.0],["1981-03-12",0.5662,0.5733,0.5627,0.5627,24067.0],["1981-03-13",0.5662,0.5733,0.5662,0.5662,13127.0],["1981-03-16",0.5662,0.5733,0.5662,0.5662,10940.0],["1981-03-17",0.5662,0.5733,0.5662,0.5662,175033.0],["1981-03-18",0.5662,0.5697,0.5662,0.5662,35007.0],["1981-03-19",0.5662,0.5733,0.5662,0.5662,264737.0],["1981-03-20",0.5662,0.5697,0.5627,0.5627,35007.0],["1981-03-23",0.5733,0.5838,0.5733,0.5733,85329.0],["1981-03-24",0.5803,0.5873,0.5803,0.5803,98456.0],["1981-03-25",0.5838,0.5908,0.5838,0.5838,89704.0],["1981-03-26",0.5873,0.5944,0.5873,0.5873,148778.0],["1981-03-27",0.5873,0.5944,0.5873,0.5873,21879.0],["1981-03-30",0.5873,0.5944,0.5873,0.5873,21879.0],["1981-03-31",0.5873,0.5908,0.5873,0.5873,28443.0],["1981-04-01",0.5873,0.5944,0.5873,0.5873,17503.0],["1981-04-02",0.5873,0.5944,0.5873,0.5873,21879.0],["1981-04-03",0.5944,0.5979,0.5944,0.5944,94080.0],["1981-04-06",0.5838,0.5838,0.5768,0.5768,91892.0],["1981-04-07",0.5768,0.5768,0.5733,0.5733,63449.0],["1981-04-08",0.5733,0.5768,0.5697,0.5697,63449.0],["1981-04-09",0.5697,0.5733,0.5697,0.5697,19691.0],["1981-04-10",0.5697,0.5733,0.5697,0.5697,6564.0],["1981-04-13",0.5697,0.5733,0.5697,0.5697,0.0],["1981-04-14",0.5697,0.5733,0.5697,0.5697,50322.0],["1981-04-15",0.5697,0.5733,0.5697,0.5697,37194.0],["1981-04-16",0.5697,0.5768,0.5697,0.5697,63449.0],["1981-04-20",0.5768,0.5838,0.5768,0.5768,56886.0],["1981-04-21",0.5873,0.5944,0.5873,0.5873,207852.0],["1981-04-22",0.5944,0.6049,0.5944,0.5944,76577.0],["1981-04-23",0.6366,0.6436,0.6366,0.6366,271301.0],["1981-04-24",0.6401,0.6436,0.6401,0.6401,100644.0],["1981-04-27",0.6401,0.6436,0.6366,0.6366,70013.0],["1981-04-28",0.6366,0.6436,0.6366,0.6366,39382.0],["1981-04-29",0.6295,0.6295,0.626,0.626,30631.0],["1981-04-30",0.6295,0.633,0.6295,0.6295,63449.0],["1981-05-01",0.633,0.6366,0.633,0.633,28443.0],["1981-05-04",0.633,0.633,0.6295,0.6295,146590.0],["1981-05-05",0.6119,0.6119,0.6049,0.6049,210039.0],["1981-05-06",0.6049,0.6119,0.6049,0.6049,240670.0],["1981-05-07",0.6049,0.6049,0.6014,0.6014,70013.0],["1981-05-08",0.6014,0.6049,0.6014,0.6014,48134.0],["1981-05-11",0.6014,0.6014,0.6014,0.6014,0.0],["1981-05-12",0.5979,0.5979,0.5908,0.5908,39382.0],["1981-05-13",0.5979,0.6049,0.5979,0.5979,63449.0],["1981-05-14",0.6014,0.6049,0.6014,0.6014,48134.0],["1981-05-15",0.6049,0.6084,0.6049,0.6049,37194.0],["1981-05-18",0.6049,0.6084,0.6049,0.6049,43758.0],["1981-05-19",0.6014,0.6014,0.5944,0.5944,113771.0],["1981-05-20",0.5944,0.6014,0.5944,0.5944,15315.0],["1981-05-21",0.5979,0.6014,0.5979,0.5979,6564.0],["1981-05-22",0.5979,0.6014,0.5944,0.5944,35007.0],["1981-05-26",0.5944,0.6014,0.5944,0.5944,542602.0],["1981-05-27",0.5944,0.6014,0.5944,0.5944,203476.0],["1981-05-28",0.5944,0.6014,0.5944,0.5944,218791.0],["1981-05-29",0.5979,0.6014,0.5979,0.5979,15315.0],["1981-06-01",0.5979,0.6014,0.5979,0.5979,10940.0],["1981-06-02",0.6014,0.6049,0.6014,0.6014,19691.0],["1981-06-03",0.6014,0.6014,0.5979,0.5979,39382.0],["1981-06-04",0.5979,0.6014,0.5944,0.5944,153154.0],["1981-06-05",0.6084,0.619,0.6084,0.6084,91892.0],["1981-06-08",0.6155,0.6225,0.6155,0.6155,126899.0],["1981-06-09",0.619,0.626,0.619,0.619,35007.0],["1981-06-10",0.619,0.6225,0.619,0.619,15315.0],["1981-06-11",0.633,0.6401,0.633,0.633,91892.0],["1981-06-12",0.6506,0.6577,0.6506,0.6506,238482.0],["1981-06-15",0.6577,0.6647,0.6577,0.6577,65637.0],["1981-06-16",0.6577,0.6647,0.6577,0.6577,32819.0],["1981-06-17",0.6577,0.6647,0.6577,0.6577,76577.0],["1981-06-18",0.6541,0.6541,0.6506,0.6506,109396.0],["1981-06-19",0.6506,0.6541,0.6506,0.6506,24067.0],["1981-06-22",0.6506,0.6541,0.6471,0.6471,67825.0],["1981-06-23",0.6471,0.6541,0.6471,0.6471,41570.0],["1981-06-24",0.6506,0.6577,0.6506,0.6506,94080.0],["1981-06-25",0.6541,0.6612,0.6541,0.6541,21879.0],["1981-06-26",0.6541,0.6612,0.6506,0.6506,63449.0],["1981-06-29",0.6506,0.6541,0.6506,0.6506,10940.0],["1981-06-30",0.6506,0.6541,0.6471,0.6471,54698.0],["1981-07-01",0.6436,0.6436,0.6366,0.6366,67825.0],["1981-07-02",0.6366,0.6401,0.6295,0.6295,96268.0],["1981-07-06",0.6295,0.633,0.626,0.626,43758.0],["1981-07-07",0.626,0.633,0.626,0.626,28443.0],["1981-07-08",0.6295,0.6401,0.6295,0.6295,10940.0],["1981-07-09",0.6295,0.6401,0.6295,0.6295,4376.0],["1981-07-10",0.633,0.6366,0.633,0.633,74389.0],["1981-07-13",0.633,0.6366,0.633,0.633,10940.0],["1981-07-14",0.6295,0.6295,0.619,0.619,61262.0],["1981-07-15",0.619,0.6295,0.619,0.619,26255.0],["1981-07-16",0.619,0.626,0.619,0.619,26255.0],["1981-07-17",0.619,0.6225,0.6119,0.6119,45946.0],["1981-07-20",0.6119,0.6155,0.6049,0.6049,37194.0],["1981-07-21",0.5908,0.5908,0.5873,0.5873,135650.0],["1981-07-22",0.5768,0.5768,0.5697,0.5697,83141.0],["1981-07-23",0.5733,0.5803,0.5733,0.5733,65637.0],["1981-07-24",0.5803,0.5873,0.5803,0.5803,32819.0],["1981-07-27",0.5873,0.5944,0.5873,0.5873,105020.0],["1981-07-28",0.5908,0.5979,0.5908,0.5908,37194.0],["1981-07-29",0.5908,0.5944,0.5873,0.5873,4376.0],["1981-07-30",0.5944,0.6049,0.5944,0.5944,67825.0],["1981-07-31",0.6049,0.6119,0.6049,0.6049,50322.0],["1981-08-03",0.6084,0.6155,0.6084,0.6084,24067.0],["1981-08-04",0.6155,0.626,0.6155,0.6155,26255.0],["1981-08-05",0.6295,0.6366,0.6295,0.6295,87516.0],["1981-08-06",0.6295,0.6436,0.6295,0.6295,21879.0],["1981-08-07",0.6366,0.6471,0.6366,0.6366,45946.0],["1981-08-10",0.6366,0.6366,0.6366,0.6366,0.0],["1981-08-11",0.6401,0.6506,0.6401,0.6401,13127.0],["1981-08-12",0.6541,0.6612,0.6541,0.6541,159718.0],["1981-08-13",0.6577,0.6647,0.6577,0.6577,65637.0],["1981-08-14",0.6577,0.6647,0.6577,0.6577,54698.0],["1981-08-17",0.6647,0.6717,0.6647,0.6647,39382.0],["1981-08-18",0.6647,0.6717,0.6647,0.6647,17503.0],["1981-08-19",0.6647,0.6682,0.6647,0.6647,83141.0],["1981-08-20",0.6647,0.6682,0.6647,0.6647,0.0],["1981-08-21",0.6647,0.6682,0.6647,0.6647,24067.0],["1981-08-24",0.6401,0.6401,0.633,0.633,218791.0],["1981-08-25",0.6366,0.6436,0.6366,0.6366,175033.0],["1981-08-26",0.6436,0.6506,0.6436,0.6436,37194.0],["1981-08-27",0.6436,0.6471,0.6401,0.6401,26255.0],["1981-08-28",0.6471,0.6577,0.6471,0.6471,118147.0],["1981-08-31",0.6506,0.6577,0.6506,0.6506,4376.0],["1981-09-01",0.6541,0.6577,0.6541,0.6541,39382.0],["1981-09-02",0.6541,0.6612,0.6506,0.6506,32819.0],["1981-09-03",0.6506,0.6541,0.6436,0.6436,26255.0],["1981-09-04",0.6436,0.6471,0.6401,0.6401,102832.0],["1981-09-08",0.619,0.619,0.6084,0.6084,118147.0],["1981-09-09",0.6119,0.6225,0.6119,0.6119,28443.0],["1981-09-10",0.6155,0.6225,0.6155,0.6155,56886.0],["1981-09-11",0.619,0.6295,0.619,0.619,30631.0],["1981-09-14",0.619,0.6295,0.619,0.619,4376.0],["1981-09-15",0.619,0.619,0.6084,0.6084,35007.0],["1981-09-16",0.6049,0.6049,0.5979,0.5979,87516.0],["1981-09-17",0.5873,0.5873,0.5768,0.5768,24067.0],["1981-09-18",0.5768,0.5838,0.5768,0.5768,28443.0],["1981-09-21",0.5768,0.5838,0.5768,0.5768,37194.0],["1981-09-22",0.5803,0.5873,0.5803,0.5803,74389.0],["1981-09-23",0.5803,0.5873,0.5768,0.5768,120335.0],["1981-09-24",0.5768,0.5873,0.5768,0.5768,50322.0],["1981-09-25",0.5768,0.5838,0.5733,0.5733,50322.0],["1981-09-28",0.5733,0.5768,0.5697,0.5697,56886.0],["1981-09-29",0.5803,0.5873,0.5803,0.5803,32819.0],["1981-09-30",0.5803,0.5873,0.5803,0.5803,19691.0],["1981-10-01",0.5838,0.5908,0.5838,0.5838,4376.0],["1981-10-02",0.5944,0.6014,0.5944,0.5944,76577.0],["1981-10-05",0.6119,0.619,0.6119,0.6119,78765.0],["1981-10-06",0.6225,0.633,0.6225,0.6225,30631.0],["1981-10-07",0.633,0.6436,0.633,0.633,17503.0],["1981-10-08",0.6366,0.6436,0.6366,0.6366,10940.0],["1981-10-09",0.6366,0.6471,0.6366,0.6366,13127.0],["1981-10-12",0.6506,0.6612,0.6506,0.6506,85329.0],["1981-10-13",0.6506,0.6541,0.6471,0.6471,41570.0],["1981-10-14",0.6471,0.6506,0.6436,0.6436,13127.0],["1981-10-15",0.6541,0.6577,0.6541,0.6541,150966.0],["1981-10-16",0.6541,0.6577,0.6541,0.6541,17503.0],["1981-10-19",0.6541,0.6647,0.6541,0.6541,41570.0],["1981-10-20",0.6647,0.6717,0.6647,0.6647,4376.0],["1981-10-21",0.6682,0.6752,0.6682,0.6682,50322.0],["1981-10-22",0.6682,0.6752,0.6682,0.6682,98456.0],["1981-10-23",0.6647,0.6647,0.6541,0.6541,111583.0],["1981-10-26",0.6577,0.6647,0.6577,0.6577,87516.0],["1981-10-27",0.6577,0.6647,0.6577,0.6577,24067.0],["1981-10-28",0.6647,0.6682,0.6647,0.6647,52510.0],["1981-10-29",0.6647,0.6682,0.6612,0.6612,172845.0],["1981-10-30",0.6612,0.6682,0.6577,0.6577,80953.0],["1981-11-02",0.6647,0.6717,0.6647,0.6647,28443.0],["1981-11-03",0.6647,0.6682,0.6612,0.6612,72201.0],["1981-11-04",0.6612,0.6682,0.6612,0.6612,85329.0],["1981-11-05",0.6612,0.6682,0.6612,0.6612,30631.0],["1981-11-06",0.6612,0.6682,0.6577,0.6577,98456.0],["1981-11-09",0.6577,0.6647,0.6577,0.6577,80953.0],["1981-11-10",0.6401,0.6401,0.633,0.633,520723.0],["1981-11-11",0.633,0.6401,0.633,0.633,8752.0],["1981-11-12",0.633,0.6366,0.6295,0.6295,76577.0],["1981-11-13",0.6295,0.6366,0.6295,0.6295,8752.0],["1981-11-16",0.6225,0.6225,0.6119,0.6119,113771.0],["1981-11-17",0.6119,0.6155,0.6084,0.6084,4376.0],["1981-11-18",0.6084,0.6155,0.6049,0.6049,4376.0],["1981-11-19",0.5908,0.5908,0.5873,0.5873,89704.0],["1981-11-20",0.5873,0.5908,0.5873,0.5873,96268.0],["1981-11-23",0.5873,0.5908,0.5873,0.5873,35007.0],["1981-11-24",0.5873,0.5873,0.5838,0.5838,144402.0],["1981-11-25",0.5873,0.5944,0.5873,0.5873,175033.0],["1981-11-27",0.5908,0.5979,0.5908,0.5908,212227.0],["1981-11-30",0.5908,0.5979,0.5908,0.5908,4376.0],["1981-12-01",0.5908,0.5979,0.5908,0.5908,238482.0],["1981-12-02",0.5908,0.5979,0.5908,0.5908,6564.0],["1981-12-03",0.5908,0.5979,0.5908,0.5908,61262.0],["1981-12-04",0.5944,0.5979,0.5944,0.5944,2188.0],["1981-12-07",0.5908,0.5908,0.5838,0.5838,13127.0],["1981-12-08",0.5838,0.5908,0.5803,0.5803,56886.0],["1981-12-09",0.5803,0.5838,0.5733,0.5733,10940.0],["1981-12-10",0.5733,0.5803,0.5733,0.5733,17503.0],["1981-12-11",0.5733,0.5803,0.5733,0.5733,15315.0],["1981-12-14",0.5733,0.5768,0.5662,0.5662,59074.0],["1981-12-15",0.5662,0.5733,0.5627,0.5627,24067.0],["1981-12-16",0.5627,0.5697,0.5627,0.5627,275677.0],["1981-12-17",0.5627,0.5662,0.5592,0.5592,19691.0],["1981-12-18",0.5662,0.5733,0.5662,0.5662,32819.0],["1981-12-21",0.5662,0.5768,0.5662,0.5662,17503.0],["1981-12-22",0.5662,0.5697,0.5627,0.5627,8752.0],["1981-12-23",0.5627,0.5662,0.5557,0.5557,10940.0],["1981-12-24",0.5557,0.5627,0.5557,0.5557,2188.0],["1981-12-28",0.5592,0.5662,0.5592,0.5592,65637.0],["1981-12-29",0.5592,0.5662,0.5592,0.5592,32819.0],["1981-12-30",0.5592,0.5627,0.5557,0.5557,35007.0],["1981-12-31",0.5557,0.5592,0.5486,0.5486,39382.0],["1982-01-04",0.5486,0.5592,0.5486,0.5486,19691.0],["1982-01-05",0.5486,0.5522,0.5416,0.5416,17503.0],["1982-01-06",0.5416,0.5486,0.5381,0.5381,98456.0],["1982-01-07",0.5346,0.5346,0.5275,0.5275,135650.0],["1982-01-08",0.5275,0.5275,0.5205,0.5205,74389.0],["1982-01-11",0.5205,0.5275,0.517,0.517,115959.0],["1982-01-12",0.517,0.5205,0.51,0.51,212227.0],["1982-01-13",0.51,0.517,0.51,0.51,190348.0],["1982-01-14",0.51,0.5135,0.51,0.51,39382.0],["1982-01-15",0.5135,0.517,0.5135,0.5135,312871.0],["1982-01-18",0.517,0.5275,0.517,0.517,94080.0],["1982-01-19",0.517,0.5205,0.5135,0.5135,231919.0],["1982-01-20",0.524,0.5311,0.524,0.524,113771.0],["1982-01-21",0.524,0.5346,0.524,0.524,8752.0],["1982-01-22",0.5311,0.5416,0.5311,0.5311,65637.0],["1982-01-25",0.5311,0.5311,0.5311,0.5311,0.0],["1982-01-26",0.5381,0.5486,0.5381,0.5381,39382.0],["1982-01-27",0.5416,0.5486,0.5416,0.5416,37194.0],["1982-01-28",0.5451,0.5522,0.5451,0.5451,45946.0],["1982-01-29",0.5486,0.5592,0.5486,0.5486,52510.0],["1982-02-01",0.5486,0.5627,0.5486,0.5486,28443.0],["1982-02-02",0.5522,0.5627,0.5522,0.5522,19691.0],["1982-02-03",0.5733,0.5838,0.5733,0.5733,94080.0],["1982-02-04",0.5768,0.5838,0.5768,0.5768,28443.0],["1982-02-05",0.5803,0.5908,0.5803,0.5803,135650.0],["1982-02-08",0.5803,0.5838,0.5803,0.5803,13127.0],["1982-02-09",0.5768,0.5768,0.5697,0.5697,129087.0],["1982-02-10",0.5697,0.5733,0.5662,0.5662,133463.0],["1982-02-11",0.5697,0.5768,0.5697,0.5697,63449.0],["1982-02-12",0.5733,0.5838,0.5733,0.5733,48134.0],["1982-02-16",0.5803,0.5944,0.5803,0.5803,63449.0],["1982-02-17",0.5944,0.6014,0.5944,0.5944,17503.0],["1982-02-18",0.5944,0.5944,0.5944,0.5944,0.0],["1982-02-19",0.6049,0.6119,0.6049,0.6049,70013.0],["1982-02-22",0.6084,0.6155,0.6084,0.6084,59074.0],["1982-02-23",0.6084,0.6119,0.6049,0.6049,35007.0],["1982-02-24",0.6049,0.6119,0.6049,0.6049,8752.0],["1982-02-25",0.6119,0.619,0.6119,0.6119,32819.0],["1982-02-26",0.6119,0.619,0.6119,0.6119,0.0],["1982-03-01",0.6119,0.6119,0.6084,0.6084,13127.0],["1982-03-02",0.6084,0.6119,0.6084,0.6084,48134.0],["1982-03-03",0.6084,0.6084,0.6014,0.6014,98456.0],["1982-03-04",0.6049,0.6119,0.6049,0.6049,32819.0],["1982-03-05",0.6049,0.6119,0.6049,0.6049,8752.0],["1982-03-08",0.6049,0.6084,0.6049,0.6049,43758.0],["1982-03-09",0.6049,0.6049,0.5944,0.5944,52510.0],["1982-03-10",0.5944,0.6014,0.5944,0.5944,6564.0],["1982-03-11",0.5944,0.5979,0.5908,0.5908,10940.0],["1982-03-12",0.5908,0.5908,0.5838,0.5838,6564.0],["1982-03-15",0.5838,0.5908,0.5838,0.5838,21879.0],["1982-03-16",0.5838,0.5873,0.5768,0.5768,21879.0],["1982-03-17",0.5803,0.5908,0.5803,0.5803,63449.0],["1982-03-18",0.5311,0.5311,0.5205,0.5205,179409.0],["1982-03-19",0.5275,0.5381,0.5275,0.5275,142214.0],["1982-03-22",0.5311,0.5381,0.5311,0.5311,15315.0],["1982-03-23",0.5311,0.5381,0.5311,0.5311,19691.0],["1982-03-24",0.5311,0.5381,0.5311,0.5311,17503.0],["1982-03-25",0.5311,0.5381,0.5311,0.5311,74389.0],["1982-03-26",0.5311,0.5381,0.5311,0.5311,4376.0],["1982-03-29",0.5311,0.5381,0.5311,0.5311,2188.0],["1982-03-30",0.5346,0.5451,0.5346,0.5346,28443.0],["1982-03-31",0.5346,0.5416,0.5346,0.5346,17503.0],["1982-04-01",0.5346,0.5416,0.5346,0.5346,10940.0],["1982-04-02",0.5381,0.5416,0.5381,0.5381,28443.0],["1982-04-05",0.5381,0.5451,0.5381,0.5381,15315.0],["1982-04-06",0.5381,0.5451,0.5381,0.5381,4376.0],["1982-04-07",0.5451,0.5557,0.5451,0.5451,52510.0],["1982-04-08",0.5522,0.5592,0.5522,0.5522,8752.0],["1982-04-12",0.5522,0.5522,0.5451,0.5451,21879.0],["1982-04-13",0.5451,0.5557,0.5451,0.5451,50322.0],["1982-04-14",0.5522,0.5592,0.5522,0.5522,17503.0],["1982-04-15",0.5522,0.5592,0.5522,0.5522,35007.0],["1982-04-16",0.5627,0.5733,0.5627,0.5627,126899.0],["1982-04-19",0.5627,0.5733,0.5627,0.5627,131275.0],["1982-04-20",0.5662,0.5697,0.5662,0.5662,43758.0],["1982-04-21",0.5662,0.5697,0.5662,0.5662,153154.0],["1982-04-22",0.5662,0.5662,0.5592,0.5592,41570.0],["1982-04-23",0.5592,0.5662,0.5592,0.5592,59074.0],["1982-04-26",0.5592,0.5627,0.5557,0.5557,39382.0],["1982-04-27",0.5557,0.5592,0.5486,0.5486,56886.0],["1982-04-28",0.5486,0.5557,0.5486,0.5486,13127.0],["1982-04-29",0.5486,0.5557,0.5451,0.5451,168469.0],["1982-04-30",0.5451,0.5486,0.5381,0.5381,170657.0],["1982-05-03",0.5416,0.5486,0.5416,0.5416,157530.0],["1982-05-04",0.5451,0.5522,0.5451,0.5451,43758.0],["1982-05-05",0.5486,0.5557,0.5486,0.5486,102832.0],["1982-05-06",0.5592,0.5662,0.5592,0.5592,422267.0],["1982-05-07",0.5592,0.5592,0.5557,0.5557,52510.0],["1982-05-10",0.5557,0.5592,0.5522,0.5522,146590.0],["1982-05-11",0.5522,0.5592,0.5522,0.5522,41570.0],["1982-05-12",0.5522,0.5592,0.5522,0.5522,2188.0],["1982-05-13",0.5522,0.5592,0.5522,0.5522,10940.0],["1982-05-14",0.5522,0.5592,0.5522,0.5522,56886.0],["1982-05-17",0.5522,0.5592,0.5522,0.5522,24067.0],["1982-05-18",0.5522,0.5557,0.5486,0.5486,319435.0],["1982-05-19",0.5486,0.5522,0.5451,0.5451,247234.0],["1982-05-20",0.5451,0.5522,0.5451,0.5451,52510.0],["1982-05-21",0.5451,0.5522,0.5451,0.5451,137838.0],["1982-05-24",0.5451,0.5522,0.5451,0.5451,41570.0],["1982-05-25",0.5451,0.5486,0.5416,0.5416,109396.0],["1982-05-26",0.5416,0.5451,0.5381,0.5381,26255.0],["1982-05-27",0.5381,0.5451,0.5381,0.5381,41570.0],["1982-05-28",0.5381,0.5451,0.5381,0.5381,105020.0],["1982-06-01",0.5381,0.5416,0.5381,0.5381,52510.0],["1982-06-02",0.5346,0.5346,0.5275,0.5275,113771.0],["1982-06-03",0.524,0.524,0.517,0.517,96268.0],["1982-06-04",0.517,0.5205,0.51,0.51,74389.0],["1982-06-07",0.51,0.5135,0.5064,0.5064,6564.0],["1982-06-08",0.5064,0.5135,0.5029,0.5029,21879.0],["1982-06-09",0.5029,0.51,0.4994,0.4994,501032.0],["1982-06-10",0.4994,0.51,0.4994,0.4994,28443.0],["1982-06-11",0.4994,0.51,0.4994,0.4994,59074.0],["1982-06-14",0.4994,0.5029,0.4924,0.4924,76577.0],["1982-06-15",0.4924,0.4924,0.4853,0.4853,43758.0],["1982-06-16",0.4853,0.4889,0.4818,0.4818,59074.0],["1982-06-17",0.4783,0.4783,0.4748,0.4748,45946.0],["1982-06-18",0.4748,0.4783,0.4713,0.4713,17503.0],["1982-06-21",0.4713,0.4748,0.4678,0.4678,8752.0],["1982-06-22",0.4678,0.4748,0.4678,0.4678,17503.0],["1982-06-23",0.4678,0.4748,0.4678,0.4678,59074.0],["1982-06-24",0.4678,0.4678,0.4572,0.4572,61262.0],["1982-06-25",0.4572,0.4642,0.4537,0.4537,26255.0],["1982-06-28",0.4537,0.4607,0.4502,0.4502,67825.0],["1982-06-29",0.4502,0.4572,0.4502,0.4502,0.0],["1982-06-30",0.4502,0.4572,0.4466,0.4466,30631.0],["1982-07-01",0.4466,0.4537,0.4431,0.4431,50322.0],["1982-07-02",0.4431,0.4431,0.4326,0.4326,89704.0],["1982-07-06",0.4326,0.4396,0.4255,0.4255,45946.0],["1982-07-07",0.4255,0.4255,0.4255,0.4255,0.0],["1982-07-08",0.4396,0.4502,0.4396,0.4396,164093.0],["1982-07-09",0.4396,0.4502,0.4396,0.4396,115959.0],["1982-07-12",0.4502,0.4572,0.4502,0.4502,35007.0],["1982-07-13",0.4572,0.4642,0.4572,0.4572,17503.0],["1982-07-14",0.4572,0.4642,0.4572,0.4572,45946.0],["1982-07-15",0.4607,0.4713,0.4607,0.4607,6564.0],["1982-07-16",0.4642,0.4748,0.4642,0.4642,39382.0],["1982-07-19",0.4642,0.4713,0.4642,0.4642,98456.0],["1982-07-20",0.4642,0.4713,0.4642,0.4642,28443.0],["1982-07-21",0.4678,0.4748,0.4678,0.4678,21879.0],["1982-07-22",0.4678,0.4713,0.4642,0.4642,83141.0],["1982-07-23",0.4642,0.4713,0.4642,0.4642,41570.0],["1982-07-26",0.4642,0.4713,0.4642,0.4642,21879.0],["1982-07-27",0.4642,0.4642,0.4572,0.4572,91892.0],["1982-07-28",0.4572,0.4572,0.4466,0.4466,183785.0],["1982-07-29",0.4466,0.4572,0.4466,0.4466,54698.0],["1982-07-30",0.4466,0.4502,0.4431,0.4431,2188.0],["1982-08-02",0.4466,0.4537,0.4466,0.4466,21879.0],["1982-08-03",0.4466,0.4466,0.4361,0.4361,78765.0],["1982-08-04",0.4361,0.4431,0.4361,0.4361,24067.0],["1982-08-05",0.4361,0.4396,0.4326,0.4326,54698.0],["1982-08-06",0.4326,0.4431,0.4326,0.4326,59074.0],["1982-08-09",0.4326,0.4326,0.4255,0.4255,96268.0],["1982-08-10",0.4255,0.4291,0.4255,0.4255,13127.0],["1982-08-11",0.4255,0.4291,0.422,0.422,63449.0],["1982-08-12",0.422,0.4291,0.422,0.422,13127.0],["1982-08-13",0.422,0.4326,0.422,0.422,19691.0],["1982-08-16",0.4255,0.4326,0.4255,0.4255,54698.0],["1982-08-17",0.4396,0.4466,0.4396,0.4396,140026.0],["1982-08-18",0.4466,0.4537,0.4466,0.4466,122523.0],["1982-08-19",0.4466,0.4537,0.4466,0.4466,32819.0],["1982-08-20",0.4502,0.4572,0.4502,0.4502,21879.0],["1982-08-23",0.4537,0.4607,0.4537,0.4537,105020.0],["1982-08-24",0.4572,0.4642,0.4572,0.4572,115959.0],["1982-08-25",0.4713,0.4818,0.4713,0.4713,199100.0],["1982-08-26",0.4818,0.4889,0.4818,0.4818,157530.0],["1982-08-27",0.4924,0.4994,0.4924,0.4924,205664.0],["1982-08-30",0.4924,0.4924,0.4853,0.4853,63449.0],["1982-08-31",0.4853,0.4924,0.4853,0.4853,150966.0],["1982-09-01",0.4853,0.4924,0.4853,0.4853,76577.0],["1982-09-02",0.4924,0.5029,0.4924,0.4924,56886.0],["1982-09-03",0.4994,0.5064,0.4994,0.4994,85329.0],["1982-09-07",0.4994,0.51,0.4994,0.4994,126899.0],["1982-09-08",0.5064,0.5135,0.5064,0.5064,74389.0],["1982-09-09",0.5064,0.5135,0.5064,0.5064,65637.0],["1982-09-10",0.5064,0.5135,0.5064,0.5064,6564.0],["1982-09-13",0.5029,0.5029,0.4959,0.4959,229731.0],["1982-09-14",0.4959,0.5029,0.4959,0.4959,13127.0],["1982-09-15",0.5064,0.5135,0.5064,0.5064,89704.0],["1982-09-16",0.5205,0.5275,0.5205,0.5205,175033.0],["1982-09-17",0.5275,0.5346,0.5275,0.5275,245046.0],["1982-09-20",0.524,0.524,0.517,0.517,87516.0],["1982-09-21",0.5346,0.5451,0.5346,0.5346,214415.0],["1982-09-22",0.5486,0.5557,0.5486,0.5486,144402.0],["1982-09-23",0.5522,0.5627,0.5522,0.5522,105020.0],["1982-09-24",0.5697,0.5768,0.5697,0.5697,185972.0],["1982-09-27",0.5803,0.5873,0.5803,0.5803,91892.0],["1982-09-28",0.5803,0.5838,0.5803,0.5803,260361.0],["1982-09-29",0.5803,0.5838,0.5768,0.5768,76577.0],["1982-09-30",0.5803,0.5838,0.5803,0.5803,304120.0],["1982-10-01",0.5697,0.5697,0.5662,0.5662,161905.0],["1982-10-04",0.5627,0.5627,0.5557,0.5557,65637.0],["1982-10-05",0.5557,0.5557,0.5522,0.5522,63449.0],["1982-10-06",0.5733,0.5803,0.5733,0.5733,258174.0],["1982-10-07",0.5768,0.5873,0.5768,0.5768,26255.0],["1982-10-08",0.5873,0.5944,0.5873,0.5873,83141.0],["1982-10-11",0.5908,0.5979,0.5908,0.5908,45946.0],["1982-10-12",0.5908,0.5944,0.5873,0.5873,19691.0],["1982-10-13",0.5908,0.5979,0.5908,0.5908,76577.0],["1982-10-14",0.6014,0.6084,0.6014,0.6014,122523.0],["1982-10-15",0.6014,0.6049,0.5979,0.5979,78765.0],["1982-10-18",0.5979,0.6049,0.5979,0.5979,133463.0],["1982-10-19",0.5979,0.6049,0.5979,0.5979,45946.0],["1982-10-20",0.5979,0.6049,0.5979,0.5979,48134.0],["1982-10-21",0.6049,0.6119,0.6049,0.6049,181597.0],["1982-10-22",0.6049,0.6119,0.6049,0.6049,39382.0],["1982-10-25",0.6049,0.6084,0.6014,0.6014,288804.0],["1982-10-26",0.6014,0.6014,0.5979,0.5979,87516.0],["1982-10-27",0.5979,0.6014,0.5944,0.5944,83141.0],["1982-10-28",0.5944,0.5979,0.5908,0.5908,26255.0],["1982-10-29",0.5908,0.5979,0.5908,0.5908,24067.0],["1982-11-01",0.6014,0.6084,0.6014,0.6014,74389.0],["1982-11-02",0.619,0.626,0.619,0.619,726387.0],["1982-11-03",0.6225,0.633,0.6225,0.6225,56886.0],["1982-11-04",0.626,0.633,0.626,0.626,59074.0],["1982-11-05",0.626,0.633,0.626,0.626,124711.0],["1982-11-08",0.626,0.6295,0.6225,0.6225,10940.0],["1982-11-09",0.619,0.619,0.6119,0.6119,164093.0],["1982-11-10",0.6119,0.6225,0.6119,0.6119,203476.0],["1982-11-11",0.6155,0.6225,0.6155,0.6155,175033.0],["1982-11-12",0.619,0.6225,0.619,0.619,94080.0],["1982-11-15",0.619,0.6225,0.6155,0.6155,109396.0],["1982-11-16",0.6155,0.619,0.6119,0.6119,43758.0],["1982-11-17",0.6225,0.633,0.6225,0.6225,179409.0],["1982-11-18",0.6295,0.6366,0.6295,0.6295,107208.0],["1982-11-19",0.633,0.6401,0.633,0.633,30631.0],["1982-11-22",0.633,0.6366,0.6295,0.6295,87516.0],["1982-11-23",0.6295,0.633,0.6225,0.6225,83141.0],["1982-11-24",0.6225,0.6295,0.6225,0.6225,30631.0],["1982-11-26",0.6225,0.6295,0.6225,0.6225,6564.0],["1982-11-29",0.6225,0.6295,0.6225,0.6225,10940.0],["1982-11-30",0.6295,0.6366,0.6295,0.6295,65637.0],["1982-12-01",0.6612,0.6682,0.6612,0.6612,378509.0],["1982-12-02",0.6717,0.6788,0.6717,0.6717,236294.0],["1982-12-03",0.6717,0.6788,0.6717,0.6717,52510.0],["1982-12-06",0.6717,0.6788,0.6717,0.6717,28443.0],["1982-12-07",0.6717,0.6752,0.6682,0.6682,293180.0],["1982-12-08",0.6717,0.6788,0.6717,0.6717,142214.0],["1982-12-09",0.6964,0.7034,0.6964,0.6964,216603.0],["1982-12-10",0.6964,0.6999,0.6928,0.6928,26255.0],["1982-12-13",0.6928,0.6999,0.6928,0.6928,41570.0],["1982-12-14",0.6893,0.6893,0.6858,0.6858,67825.0],["1982-12-15",0.6647,0.6647,0.6612,0.6612,275677.0],["1982-12-16",0.6647,0.6752,0.6647,0.6647,83141.0],["1982-12-17",0.6717,0.6788,0.6717,0.6717,115959.0],["1982-12-20",0.6717,0.6788,0.6682,0.6682,96268.0],["1982-12-21",0.6717,0.6752,0.6717,0.6717,59074.0],["1982-12-22",0.6717,0.6752,0.6682,0.6682,70013.0],["1982-12-23",0.6717,0.6752,0.6717,0.6717,105020.0],["1982-12-27",0.6717,0.6788,0.6717,0.6717,17503.0],["1982-12-28",0.6752,0.6788,0.6752,0.6752,21879.0],["1982-12-29",0.6752,0.6788,0.6717,0.6717,83141.0],["1982-12-30",0.6717,0.6717,0.6647,0.6647,168469.0],["1982-12-31",0.6647,0.6717,0.6647,0.6647,15315.0],["1983-01-03",0.6647,0.6717,0.6647,0.6647,70013.0],["1983-01-04",0.6647,0.6717,0.6647,0.6647,111583.0],["1983-01-05",0.6682,0.6752,0.6682,0.6682,56886.0],["1983-01-06",0.6717,0.6788,0.6717,0.6717,28443.0],["1983-01-07",0.6717,0.6788,0.6717,0.6717,48134.0],["1983-01-10",0.6717,0.6823,0.6717,0.6717,65637.0],["1983-01-11",0.6752,0.6823,0.6752,0.6752,37194.0],["1983-01-12",0.6752,0.6823,0.6752,0.6752,13127.0],["1983-01-13",0.6788,0.6823,0.6788,0.6788,334750.0],["1983-01-14",0.6788,0.6823,0.6788,0.6788,32819.0],["1983-01-17",0.6928,0.7034,0.6928,0.6928,308495.0],["1983-01-18",0.6964,0.7034,0.6964,0.6964,54698.0],["1983-01-19",0.6964,0.7034,0.6964,0.6964,30631.0],["1983-01-20",0.6964,0.6999,0.6964,0.6964,41570.0],["1983-01-21",0.6999,0.7034,0.6999,0.6999,80953.0],["1983-01-24",0.6964,0.6964,0.6928,0.6928,181597.0],["1983-01-25",0.6928,0.6964,0.6893,0.6893,98456.0],["1983-01-26",0.6893,0.6964,0.6893,0.6893,85329.0],["1983-01-27",0.6928,0.6999,0.6928,0.6928,30631.0],["1983-01-28",0.7034,0.7104,0.7034,0.7034,113771.0],["1983-01-31",0.7069,0.7175,0.7069,0.7069,87516.0],["1983-02-01",0.7139,0.721,0.7139,0.7139,98456.0],["1983-02-02",0.7139,0.7175,0.7104,0.7104,105020.0],["1983-02-03",0.7104,0.7104,0.6999,0.6999,76577.0],["1983-02-04",0.6999,0.7034,0.6999,0.6999,17503.0],["1983-02-07",0.6999,0.7069,0.6999,0.6999,21879.0],["1983-02-08",0.6999,0.7069,0.6999,0.6999,2188.0],["1983-02-09",0.6999,0.7069,0.6999,0.6999,94080.0],["1983-02-10",0.6999,0.7069,0.6999,0.6999,19691.0],["1983-02-11",0.6999,0.7104,0.6999,0.6999,137838.0],["1983-02-14",0.7034,0.7104,0.7034,0.7034,76577.0],["1983-02-15",0.7034,0.7104,0.7034,0.7034,102832.0],["1983-02-16",0.7139,0.7175,0.7139,0.7139,400388.0],["1983-02-17",0.7245,0.735,0.7245,0.7245,234107.0],["1983-02-18",0.7526,0.7597,0.7526,0.7526,249422.0],["1983-02-22",0.7526,0.7597,0.7526,0.7526,126899.0],["1983-02-23",0.7597,0.7702,0.7597,0.7597,105020.0],["1983-02-24",0.7702,0.7808,0.7702,0.7702,43758.0],["1983-02-25",0.7878,0.7948,0.7878,0.7878,188160.0],["1983-02-28",0.7878,0.7948,0.7878,0.7878,150966.0],["1983-03-01",0.7878,0.7913,0.7843,0.7843,70013.0],["1983-03-02",0.7931,0.8019,0.7931,0.7931,319435.0],["1983-03-03",0.8071,0.8124,0.8071,0.8071,89704.0],["1983-03-04",0.8089,0.8124,0.8089,0.8089,28443.0],["1983-03-07",0.8089,0.8194,0.8089,0.8089,19691.0],["1983-03-08",0.8318,0.837,0.8318,0.8318,70013.0],["1983-03-09",0.8423,0.8511,0.8423,0.8423,201288.0],["1983-03-10",0.8581,0.8616,0.8581,0.8581,83141.0],["1983-03-11",0.8581,0.8616,0.8581,0.8581,94080.0],["1983-03-14",0.8581,0.8616,0.8581,0.8581,105020.0],["1983-03-15",0.8581,0.8616,0.8581,0.8581,59074.0],["1983-03-16",0.8581,0.8616,0.8581,0.8581,26255.0],["1983-03-17",0.8581,0.8616,0.8581,0.8581,80953.0],["1983-03-18",0.8441,0.8441,0.837,0.837,89704.0],["1983-03-21",0.8405,0.8441,0.8405,0.8405,100644.0],["1983-03-22",0.8476,0.8511,0.8476,0.8476,168469.0],["1983-03-23",0.8511,0.8581,0.8511,0.8511,135650.0],["1983-03-24",0.8511,0.8581,0.8511,0.8511,126899.0],["1983-03-25",0.8511,0.8581,0.8511,0.8511,39382.0],["1983-03-28",0.8511,0.8581,0.8511,0.8511,0.0],["1983-03-29",0.8511,0.8581,0.8511,0.8511,8752.0],["1983-03-30",0.8511,0.8581,0.8511,0.8511,35007.0],["1983-03-31",0.8511,0.8546,0.8476,0.8476,19691.0],["1983-04-04",0.8405,0.8405,0.8335,0.8335,72201.0],["1983-04-05",0.8335,0.8405,0.8335,0.8335,28443.0],["1983-04-06",0.8335,0.837,0.8265,0.8265,39382.0],["1983-04-07",0.8265,0.8335,0.823,0.823,19691.0],["1983-04-08",0.8265,0.83,0.8265,0.8265,28443.0],["1983-04-11",0.8265,0.83,0.8265,0.8265,6564.0],["1983-04-12",0.83,0.837,0.83,0.83,89704.0],["1983-04-13",0.837,0.8405,0.837,0.837,24067.0],["1983-04-14",0.837,0.8405,0.8335,0.8335,80953.0],["1983-04-15",0.8335,0.8405,0.8335,0.8335,6564.0],["1983-04-18",0.8335,0.8405,0.8335,0.8335,6564.0],["1983-04-19",0.8335,0.8405,0.8335,0.8335,72201.0],["1983-04-20",0.8335,0.8405,0.8335,0.8335,26255.0],["1983-04-21",0.8476,0.8546,0.8476,0.8476,135650.0],["1983-04-22",0.8546,0.8616,0.8546,0.8546,91892.0],["1983-04-25",0.8546,0.8546,0.8511,0.8511,280053.0],["1983-04-26",0.8511,0.8616,0.8511,0.8511,63449.0],["1983-04-27",0.8581,0.8616,0.8581,0.8581,65637.0],["1983-04-28",0.8616,0.8722,0.8616,0.8616,91892.0],["1983-04-29",0.8616,0.8687,0.8616,0.8616,65637.0],["1983-05-02",0.8616,0.8687,0.8616,0.8616,52510.0],["1983-05-03",0.8616,0.8652,0.8581,0.8581,24067.0],["1983-05-04",0.8581,0.8616,0.8546,0.8546,74389.0],["1983-05-05",0.8616,0.8722,0.8616,0.8616,63449.0],["1983-05-06",0.8757,0.8792,0.8757,0.8757,96268.0],["1983-05-09",0.8757,0.8792,0.8757,0.8757,6564.0],["1983-05-10",0.8757,0.8792,0.8722,0.8722,28443.0],["1983-05-11",0.8722,0.8792,0.8722,0.8722,15315.0],["1983-05-12",0.8722,0.8722,0.8652,0.8652,72201.0],["1983-05-13",0.8687,0.8722,0.8687,0.8687,2188.0],["1983-05-16",0.8687,0.8687,0.8616,0.8616,115959.0],["1983-05-17",0.8616,0.8687,0.8581,0.8581,6564.0],["1983-05-18",0.8616,0.8687,0.8616,0.8616,39382.0],["1983-05-19",0.8616,0.8687,0.8616,0.8616,45946.0],["1983-05-20",0.8652,0.8687,0.8652,0.8652,137838.0],["1983-05-23",0.8652,0.8687,0.8652,0.8652,15315.0],["1983-05-24",0.8652,0.8687,0.8652,0.8652,10940.0],["1983-05-25",0.8652,0.8687,0.8652,0.8652,2188.0],["1983-05-26",0.8652,0.8687,0.8652,0.8652,10940.0],["1983-05-27",0.8687,0.8792,0.8687,0.8687,107208.0],["1983-05-31",0.8722,0.8827,0.8722,0.8722,48134.0],["1983-06-01",0.8757,0.8827,0.8757,0.8757,32819.0],["1983-06-02",0.8757,0.8827,0.8757,0.8757,35007.0],["1983-06-03",0.8757,0.8827,0.8757,0.8757,37194.0],["1983-06-06",0.8757,0.8792,0.8757,0.8757,32819.0],["1983-06-07",0.8757,0.8827,0.8757,0.8757,45946.0],["1983-06-08",0.8757,0.8792,0.8757,0.8757,61262.0],["1983-06-09",0.8757,0.8792,0.8757,0.8757,15315.0],["1983-06-10",0.8757,0.8827,0.8757,0.8757,13127.0],["1983-06-13",0.8757,0.8827,0.8757,0.8757,17503.0],["1983-06-14",0.8757,0.8827,0.8757,0.8757,19691.0],["1983-06-15",0.8968,0.9074,0.8968,0.8968,188160.0],["1983-06-16",0.9109,0.9179,0.9109,0.9109,135650.0],["1983-06-17",0.9109,0.9179,0.9109,0.9109,32819.0],["1983-06-20",0.9109,0.9179,0.9109,0.9109,105020.0],["1983-06-21",0.9109,0.9179,0.9109,0.9109,76577.0],["1983-06-22",0.9109,0.9179,0.9109,0.9109,94080.0],["1983-06-23",0.9109,0.9144,0.9109,0.9109,43758.0],["1983-06-24",0.9109,0.9179,0.9074,0.9074,78765.0],["1983-06-27",0.9074,0.9074,0.9003,0.9003,91892.0],["1983-06-28",0.9003,0.9003,0.8898,0.8898,56886.0],["1983-06-29",0.8898,0.8898,0.8827,0.8827,52510.0],["1983-06-30",0.8827,0.8898,0.8792,0.8792,52510.0],["1983-07-01",0.8792,0.8827,0.8792,0.8792,63449.0],["1983-07-05",0.8792,0.8863,0.8792,0.8792,100644.0],["1983-07-06",0.8792,0.8863,0.8792,0.8792,120335.0],["1983-07-07",0.8792,0.8863,0.8792,0.8792,65637.0],["1983-07-08",0.8792,0.8863,0.8792,0.8792,80953.0],["1983-07-11",0.8792,0.8863,0.8792,0.8792,15315.0],["1983-07-12",0.8792,0.8863,0.8792,0.8792,26255.0],["1983-07-13",0.8792,0.8827,0.8792,0.8792,181597.0],["1983-07-14",0.8792,0.8863,0.8792,0.8792,74389.0],["1983-07-15",0.8792,0.8827,0.8757,0.8757,94080.0],["1983-07-18",0.8757,0.8792,0.8722,0.8722,91892.0],["1983-07-19",0.8757,0.8792,0.8757,0.8757,32819.0],["1983-07-20",0.8792,0.8863,0.8792,0.8792,109396.0],["1983-07-21",0.8827,0.8863,0.8827,0.8827,52510.0],["1983-07-22",0.8863,0.8933,0.8863,0.8863,76577.0],["1983-07-25",0.8933,0.9003,0.8933,0.8933,26255.0],["1983-07-26",0.9074,0.9179,0.9074,0.9074,231919.0],["1983-07-27",0.9355,0.9425,0.9355,0.9355,78765.0],["1983-07-28",0.9355,0.9355,0.9355,0.9355,0.0],["1983-07-29",0.9355,0.9461,0.9355,0.9355,131275.0],["1983-08-01",0.9461,0.9531,0.9461,0.9461,83141.0],["1983-08-02",0.9461,0.9531,0.9461,0.9461,94080.0],["1983-08-03",0.9531,0.9601,0.9531,0.9531,17503.0],["1983-08-04",0.9566,0.9636,0.9566,0.9566,10940.0],["1983-08-05",0.9566,0.9636,0.9566,0.9566,13127.0],["1983-08-08",0.9566,0.9636,0.9531,0.9531,43758.0],["1983-08-09",0.9531,0.9601,0.9531,0.9531,80953.0],["1983-08-10",0.9566,0.9636,0.9566,0.9566,80953.0],["1983-08-11",0.9566,0.9672,0.9566,0.9566,2188.0],["1983-08-12",0.9566,0.9672,0.9566,0.9566,8752.0],["1983-08-15",0.9707,0.9812,0.9707,0.9707,76577.0],["1983-08-16",0.9918,1.0023,0.9918,0.9918,118147.0],["1983-08-17",1.034,1.0375,1.034,1.034,157530.0],["1983-08-18",1.0445,1.0516,1.0445,1.0445,78765.0],["1983-08-19",1.0445,1.0516,1.0445,1.0445,21879.0],["1983-08-22",1.0445,1.048,1.0375,1.0375,70013.0],["1983-08-23",1.034,1.034,1.0305,1.0305,21879.0],["1983-08-24",1.0234,1.0234,1.0199,1.0199,70013.0],["1983-08-25",1.0164,1.0164,1.0094,1.0094,39382.0],["1983-08-26",1.0058,1.0058,0.9988,0.9988,89704.0],["1983-08-29",0.9883,0.9883,0.9777,0.9777,249422.0],["1983-08-30",0.9707,0.9707,0.9636,0.9636,105020.0],["1983-08-31",0.9636,0.9707,0.9601,0.9601,35007.0],["1983-09-01",0.9636,0.9707,0.9636,0.9636,15315.0],["1983-09-02",0.9883,0.9918,0.9883,0.9883,179409.0],["1983-09-06",0.9988,1.0094,0.9988,0.9988,494468.0],["1983-09-07",1.0023,1.0129,1.0023,1.0023,118147.0],["1983-09-08",1.0023,1.0129,1.0023,1.0023,15315.0],["1983-09-09",1.0058,1.0129,1.0058,1.0058,59074.0],["1983-09-12",1.0058,1.0094,1.0023,1.0023,83141.0],["1983-09-13",1.0023,1.0094,1.0023,1.0023,98456.0],["1983-09-14",1.0023,1.0094,1.0023,1.0023,35007.0],["1983-09-15",1.0023,1.0094,1.0023,1.0023,35007.0],["1983-09-16",1.0023,1.0094,1.0023,1.0023,39382.0],["1983-09-19",1.0094,1.0164,1.0094,1.0094,159718.0],["1983-09-20",1.0234,1.034,1.0234,1.0234,214415.0],["1983-09-21",1.0305,1.0375,1.0305,1.0305,54698.0],["1983-09-22",1.0305,1.0375,1.0305,1.0305,13127.0],["1983-09-23",1.0305,1.034,1.0305,1.0305,72201.0],["1983-09-26",1.0305,1.0375,1.0305,1.0305,39382.0],["1983-09-27",1.0305,1.0375,1.0305,1.0305,30631.0],["1983-09-28",1.0305,1.0375,1.0305,1.0305,94080.0],["1983-09-29",1.0305,1.034,1.0305,1.0305,32819.0],["1983-09-30",1.0305,1.0375,1.0305,1.0305,111583.0],["1983-10-03",1.0305,1.0375,1.0305,1.0305,120335.0],["1983-10-04",1.041,1.0516,1.041,1.041,299744.0],["1983-10-05",1.0375,1.0375,1.0305,1.0305,350066.0],["1983-10-06",1.041,1.048,1.041,1.041,229731.0],["1983-10-07",1.041,1.0445,1.0375,1.0375,83141.0],["1983-10-10",1.0375,1.0445,1.0375,1.0375,37194.0],["1983-10-11",1.0375,1.0375,1.0305,1.0305,89704.0],["1983-10-12",1.0269,1.0269,1.0164,1.0164,129087.0],["1983-10-13",1.0164,1.0199,1.0129,1.0129,35007.0],["1983-10-14",1.0129,1.0199,1.0129,1.0129,0.0],["1983-10-17",1.0129,1.0199,1.0129,1.0129,56886.0],["1983-10-18",1.0129,1.0129,1.0058,1.0058,107208.0],["1983-10-19",0.9742,0.9742,0.9636,0.9636,177221.0],["1983-10-20",0.9636,0.9672,0.9601,0.9601,89704.0],["1983-10-21",0.9742,0.9847,0.9742,0.9742,207852.0],["1983-10-24",0.9742,0.9777,0.9707,0.9707,87516.0],["1983-10-25",0.9918,0.9953,0.9918,0.9918,332563.0],["1983-10-26",0.9953,1.0023,0.9953,0.9953,216603.0],["1983-10-27",0.9953,0.9953,0.9883,0.9883,334750.0],["1983-10-28",0.9883,0.9918,0.9847,0.9847,72201.0],["1983-10-31",0.9777,0.9777,0.9707,0.9707,137838.0],["1983-11-01",0.9707,0.9707,0.9636,0.9636,286616.0],["1983-11-02",0.9636,0.9672,0.9636,0.9636,21879.0],["1983-11-03",0.9672,0.9707,0.9672,0.9672,199100.0],["1983-11-04",0.9672,0.9742,0.9672,0.9672,185972.0],["1983-11-07",0.9707,0.9777,0.9707,0.9707,43758.0],["1983-11-08",0.9707,0.9777,0.9707,0.9707,61262.0],["1983-11-09",0.9707,0.9777,0.9707,0.9707,411327.0],["1983-11-10",0.9707,0.9777,0.9707,0.9707,39382.0],["1983-11-11",0.9707,0.9777,0.9707,0.9707,6564.0],["1983-11-14",0.9707,0.9777,0.9707,0.9707,30631.0],["1983-11-15",0.9707,0.9777,0.9707,0.9707,4376.0],["1983-11-16",0.9707,0.9777,0.9707,0.9707,30631.0],["1983-11-17",0.9707,0.9777,0.9707,0.9707,85329.0],["1983-11-18",0.9707,0.9777,0.9707,0.9707,39382.0],["1983-11-21",0.9707,0.9742,0.9707,0.9707,258174.0],["1983-11-22",0.9707,0.9742,0.9707,0.9707,43758.0],["1983-11-23",0.9707,0.9742,0.9707,0.9707,30631.0],["1983-11-25",0.9707,0.9742,0.9707,0.9707,19691.0],["1983-11-28",0.9707,0.9707,0.9636,0.9636,199100.0],["1983-11-29",0.9636,0.9707,0.9636,0.9636,41570.0],["1983-11-30",0.9636,0.9707,0.9636,0.9636,26255.0],["1983-12-01",0.9795,0.9847,0.9795,0.9795,194724.0],["1983-12-02",0.9795,0.9847,0.9795,0.9795,13127.0],["1983-12-05",0.9795,0.9812,0.9777,0.9777,63449.0],["1983-12-06",0.9777,0.9847,0.9777,0.9777,54698.0],["1983-12-07",0.9812,0.9883,0.9812,0.9812,24067.0],["1983-12-08",0.9812,0.9847,0.9812,0.9812,100644.0],["1983-12-09",0.9812,0.9847,0.9812,0.9812,4376.0],["1983-12-12",0.9812,0.9847,0.9812,0.9812,21879.0],["1983-12-13",0.9812,0.9847,0.9777,0.9777,192536.0],["1983-12-14",0.9777,0.9812,0.9742,0.9742,52510.0],["1983-12-15",0.9742,0.9777,0.9707,0.9707,317247.0],["1983-12-16",0.9707,0.9777,0.9707,0.9707,8752.0],["1983-12-19",0.9707,0.9777,0.9707,0.9707,10940.0],["1983-12-20",0.9707,0.9742,0.9672,0.9672,32819.0],["1983-12-21",0.9672,0.9742,0.9672,0.9672,142214.0],["1983-12-22",0.9672,0.9742,0.9672,0.9672,15315.0],["1983-12-23",0.9672,0.9742,0.9672,0.9672,10940.0],["1983-12-27",0.9672,0.9742,0.9672,0.9672,100644.0],["1983-12-28",0.9707,0.9759,0.9707,0.9707,54698.0],["1983-12-29",0.9742,0.9812,0.9742,0.9742,124711.0],["1983-12-30",0.9777,0.9812,0.9777,0.9777,56886.0],["1984-01-03",0.9777,0.9812,0.9777,0.9777,146590.0],["1984-01-04",0.9777,0.9847,0.9777,0.9777,67825.0],["1984-01-05",0.9777,0.9847,0.9777,0.9777,30631.0],["1984-01-06",0.9812,0.9883,0.9812,0.9812,83141.0],["1984-01-09",0.983,0.9883,0.983,0.983,24067.0],["1984-01-10",0.983,0.9883,0.983,0.983,120335.0],["1984-01-11",0.9707,0.9707,0.9672,0.9672,411327.0],["1984-01-12",0.9672,0.9707,0.9672,0.9672,45946.0],["1984-01-13",0.9672,0.9707,0.9672,0.9672,65637.0],["1984-01-16",0.9672,0.9707,0.9672,0.9672,80953.0],["1984-01-17",0.9672,0.9707,0.9672,0.9672,115959.0],["1984-01-18",0.9672,0.9707,0.9636,0.9636,19691.0],["1984-01-19",0.9636,0.9672,0.9636,0.9636,113771.0],["1984-01-20",0.9636,0.9636,0.9566,0.9566,56886.0],["1984-01-23",0.9496,0.9496,0.939,0.939,616991.0],["1984-01-24",0.932,0.932,0.9214,0.9214,247234.0],["1984-01-25",0.9144,0.9144,0.9074,0.9074,118147.0],["1984-01-26",0.9003,0.9003,0.8898,0.8898,179409.0],["1984-01-27",0.8898,0.8968,0.8898,0.8898,50322.0],["1984-01-30",0.8898,0.8968,0.8898,0.8898,35007.0],["1984-01-31",0.8898,0.8968,0.8898,0.8898,4376.0],["1984-02-01",0.8933,0.9003,0.8933,0.8933,39382.0],["1984-02-02",0.8933,0.9003,0.8933,0.8933,45946.0],["1984-02-03",0.8933,0.9003,0.8933,0.8933,409139.0],["1984-02-06",0.8933,0.8933,0.8827,0.8827,39382.0],["1984-02-07",0.8827,0.8898,0.8792,0.8792,54698.0],["1984-02-08",0.8792,0.8863,0.8775,0.8775,89704.0],["1984-02-09",0.8616,0.8616,0.8546,0.8546,157530.0],["1984-02-10",0.8546,0.8581,0.8476,0.8476,96268.0],["1984-02-13",0.8476,0.8546,0.8476,0.8476,26255.0],["1984-02-14",0.8476,0.8546,0.8476,0.8476,13127.0],["1984-02-15",0.8476,0.8546,0.8476,0.8476,19691.0],["1984-02-16",0.8476,0.8511,0.8441,0.8441,56886.0],["1984-02-17",0.8441,0.8511,0.8405,0.8405,157530.0],["1984-02-21",0.8405,0.8476,0.8405,0.8405,111583.0],["1984-02-22",0.8405,0.8441,0.8405,0.8405,183785.0],["1984-02-23",0.837,0.837,0.83,0.83,175033.0],["1984-02-24",0.8335,0.8405,0.8335,0.8335,113771.0],["1984-02-27",0.8335,0.8405,0.8335,0.8335,124711.0],["1984-02-28",0.837,0.8405,0.837,0.837,439770.0],["1984-02-29",0.837,0.8405,0.837,0.837,61262.0],["1984-03-01",0.837,0.8405,0.837,0.837,13127.0],["1984-03-02",0.837,0.8405,0.837,0.837,21879.0],["1984-03-05",0.837,0.8405,0.837,0.837,21879.0],["1984-03-06",0.837,0.8405,0.837,0.837,91892.0],["1984-03-07",0.837,0.837,0.83,0.83,236294.0],["1984-03-08",0.83,0.837,0.8282,0.8282,24067.0],["1984-03-09",0.8247,0.8247,0.8159,0.8159,107208.0],["1984-03-12",0.8159,0.823,0.8159,0.8159,61262.0],["1984-03-13",0.8159,0.823,0.8159,0.8159,140026.0],["1984-03-14",0.8159,0.823,0.8159,0.8159,343502.0],["1984-03-15",0.823,0.83,0.823,0.823,258174.0],["1984-03-16",0.8335,0.837,0.8335,0.8335,317247.0],["1984-03-19",0.7948,0.7948,0.7878,0.7878,124711.0],["1984-03-20",0.7878,0.7948,0.7878,0.7878,131275.0],["1984-03-21",0.7843,0.7843,0.7772,0.7772,91892.0],["1984-03-22",0.7772,0.7808,0.7772,0.7772,144402.0],["1984-03-23",0.7772,0.7772,0.7737,0.7737,140026.0],["1984-03-26",0.7737,0.7772,0.7737,0.7737,45946.0],["1984-03-27",0.7737,0.7772,0.7737,0.7737,8752.0],["1984-03-28",0.7808,0.7878,0.7808,0.7808,74389.0],["1984-03-29",0.7843,0.7878,0.7843,0.7843,30631.0],["1984-03-30",0.7843,0.7878,0.7843,0.7843,56886.0],["1984-04-02",0.7878,0.7913,0.7878,0.7878,148778.0],["1984-04-03",0.7878,0.7913,0.7878,0.7878,15315.0],["1984-04-04",0.7878,0.7948,0.7878,0.7878,129087.0],["1984-04-05",0.7913,0.7983,0.7913,0.7913,15315.0],["1984-04-06",0.7948,0.8019,0.7948,0.7948,94080.0],["1984-04-09",0.8054,0.8124,0.8054,0.8054,24067.0],["1984-04-10",0.8089,0.8194,0.8089,0.8089,35007.0],["1984-04-11",0.8124,0.8212,0.8124,0.8124,4376.0],["1984-04-12",0.8212,0.83,0.8212,0.8212,54698.0],["1984-04-13",0.8335,0.8405,0.8335,0.8335,144402.0],["1984-04-16",0.8546,0.8652,0.8546,0.8546,144402.0],["1984-04-17",0.8581,0.8652,0.8581,0.8581,179409.0],["1984-04-18",0.8581,0.8652,0.8581,0.8581,111583.0],["1984-04-19",0.8581,0.8652,0.8581,0.8581,63449.0],["1984-04-23",0.8581,0.8652,0.8581,0.8581,54698.0],["1984-04-24",0.8581,0.8652,0.8581,0.8581,72201.0],["1984-04-25",0.8581,0.8652,0.8581,0.8581,48134.0],["1984-04-26",0.8581,0.8652,0.8581,0.8581,37194.0],["1984-04-27",0.8581,0.8652,0.8581,0.8581,194724.0],["1984-04-30",0.8581,0.8652,0.8581,0.8581,45946.0],["1984-05-01",0.8581,0.8652,0.8581,0.8581,24067.0],["1984-05-02",0.8581,0.8652,0.8581,0.8581,32819.0],["1984-05-03",0.8581,0.8652,0.8581,0.8581,24067.0],["1984-05-04",0.8581,0.8652,0.8581,0.8581,96268.0],["1984-05-07",0.8581,0.8652,0.8581,0.8581,52510.0],["1984-05-08",0.8687,0.8792,0.8687,0.8687,172845.0],["1984-05-09",0.8757,0.8827,0.8757,0.8757,8752.0],["1984-05-10",0.8757,0.8827,0.8757,0.8757,6564.0],["1984-05-11",0.8722,0.8722,0.8687,0.8687,192536.0],["1984-05-14",0.8687,0.8687,0.8616,0.8616,26255.0],["1984-05-15",0.8616,0.8687,0.8581,0.8581,133463.0],["1984-05-16",0.8581,0.8616,0.8581,0.8581,80953.0],["1984-05-17",0.8581,0.8616,0.8581,0.8581,10940.0],["1984-05-18",0.8581,0.8616,0.8581,0.8581,17503.0],["1984-05-21",0.8581,0.8652,0.8581,0.8581,50322.0],["1984-05-22",0.8581,0.8616,0.8581,0.8581,65637.0],["1984-05-23",0.8581,0.8616,0.8581,0.8581,56886.0],["1984-05-24",0.8581,0.8616,0.8511,0.8511,94080.0],["1984-05-25",0.8511,0.8546,0.8476,0.8476,52510.0],["1984-05-29",0.8476,0.8476,0.8423,0.8423,63449.0],["1984-05-30",0.8423,0.8476,0.8423,0.8423,175033.0],["1984-05-31",0.8423,0.8476,0.8423,0.8423,30631.0],["1984-06-01",0.8423,0.8476,0.8423,0.8423,10940.0],["1984-06-04",0.8423,0.8546,0.8423,0.8423,4376.0],["1984-06-05",0.8511,0.8581,0.8511,0.8511,115959.0],["1984-06-06",0.8511,0.8581,0.8511,0.8511,30631.0],["1984-06-07",0.8546,0.8581,0.8546,0.8546,15315.0],["1984-06-08",0.8546,0.8581,0.8546,0.8546,10940.0],["1984-06-11",0.8546,0.8616,0.8546,0.8546,122523.0],["1984-06-12",0.8581,0.8652,0.8581,0.8581,148778.0],["1984-06-13",0.8581,0.8652,0.8581,0.8581,85329.0],["1984-06-14",0.8616,0.8687,0.8616,0.8616,65637.0],["1984-06-15",0.8616,0.8652,0.8616,0.8616,107208.0],["1984-06-18",0.8616,0.8616,0.8546,0.8546,52510.0],["1984-06-19",0.8546,0.8616,0.8546,0.8546,70013.0],["1984-06-20",0.8546,0.8581,0.8546,0.8546,13127.0],["1984-06-21",0.8581,0.8652,0.8581,0.8581,78765.0],["1984-06-22",0.8616,0.8687,0.8616,0.8616,32819.0],["1984-06-25",0.8616,0.8687,0.8616,0.8616,21879.0],["1984-06-26",0.8616,0.8687,0.8616,0.8616,4376.0],["1984-06-27",0.8616,0.8652,0.8616,0.8616,52510.0],["1984-06-28",0.8616,0.8652,0.8616,0.8616,166281.0],["1984-06-29",0.8616,0.8652,0.8616,0.8616,161905.0],["1984-07-02",0.8616,0.8652,0.8616,0.8616,52510.0],["1984-07-03",0.8616,0.8652,0.8616,0.8616,30631.0],["1984-07-05",0.8616,0.8652,0.8616,0.8616,17503.0],["1984-07-06",0.8616,0.8652,0.8581,0.8581,37194.0],["1984-07-09",0.8581,0.8652,0.8581,0.8581,19691.0],["1984-07-10",0.8616,0.8652,0.8616,0.8616,52510.0],["1984-07-11",0.8616,0.8652,0.8616,0.8616,87516.0],["1984-07-12",0.8616,0.8652,0.8616,0.8616,63449.0],["1984-07-13",0.8616,0.8652,0.8616,0.8616,19691.0],["1984-07-16",0.8616,0.8616,0.8546,0.8546,65637.0],["1984-07-17",0.8546,0.8616,0.8511,0.8511,13127.0],["1984-07-18",0.8511,0.8616,0.8511,0.8511,35007.0],["1984-07-19",0.8511,0.8616,0.8511,0.8511,13127.0],["1984-07-20",0.8441,0.8441,0.837,0.837,124711.0],["1984-07-23",0.8335,0.8335,0.823,0.823,70013.0],["1984-07-24",0.8194,0.8194,0.8089,0.8089,89704.0],["1984-07-25",0.8089,0.8124,0.8089,0.8089,28443.0],["1984-07-26",0.823,0.83,0.823,0.823,223167.0],["1984-07-27",0.837,0.8441,0.837,0.837,126899.0],["1984-07-30",0.837,0.8476,0.837,0.837,67825.0],["1984-07-31",0.8405,0.8476,0.8405,0.8405,107208.0],["1984-08-01",0.8441,0.8511,0.8441,0.8441,140026.0],["1984-08-02",0.8581,0.8652,0.8581,0.8581,89704.0],["1984-08-03",0.8722,0.8792,0.8722,0.8722,146590.0],["1984-08-06",0.8757,0.8827,0.8757,0.8757,153154.0],["1984-08-07",0.8757,0.8827,0.8722,0.8722,78765.0],["1984-08-08",0.8722,0.8827,0.8722,0.8722,6564.0],["1984-08-09",0.8757,0.8827,0.8757,0.8757,115959.0],["1984-08-10",0.8863,0.8933,0.8863,0.8863,37194.0],["1984-08-13",0.8863,0.8933,0.8863,0.8863,4376.0],["1984-08-14",0.8933,0.9003,0.8933,0.8933,30631.0],["1984-08-15",0.8933,0.9003,0.8933,0.8933,6564.0],["1984-08-16",0.8968,0.9056,0.8968,0.8968,63449.0],["1984-08-17",0.9003,0.9074,0.9003,0.9003,13127.0],["1984-08-20",0.9003,0.9074,0.9003,0.9003,26255.0],["1984-08-21",0.9074,0.9144,0.9074,0.9074,45946.0],["1984-08-22",0.9109,0.9179,0.9109,0.9109,28443.0],["1984-08-23",0.9144,0.9214,0.9144,0.9144,85329.0],["1984-08-24",0.925,0.9355,0.925,0.925,231919.0],["1984-08-27",0.925,0.9355,0.925,0.925,87516.0],["1984-08-28",0.925,0.9355,0.925,0.925,332563.0],["1984-08-29",0.9285,0.9355,0.9285,0.9285,146590.0],["1984-08-30",0.9285,0.9355,0.9285,0.9285,466025.0],["1984-08-31",0.932,0.939,0.932,0.932,153154.0],["1984-09-04",0.9355,0.9425,0.9355,0.9355,59074.0],["1984-09-05",0.9355,0.9461,0.9355,0.9355,10940.0],["1984-09-06",0.9461,0.9496,0.9461,0.9461,39382.0],["1984-09-07",0.9496,0.9566,0.9496,0.9496,50322.0],["1984-09-10",0.9496,0.9566,0.9496,0.9496,2188.0],["1984-09-11",0.9496,0.9566,0.9496,0.9496,30631.0],["1984-09-12",0.9496,0.9566,0.9496,0.9496,111583.0],["1984-09-13",0.9566,0.9636,0.9566,0.9566,129087.0],["1984-09-14",0.9707,0.9742,0.9707,0.9707,129087.0],["1984-09-17",0.9707,0.9777,0.9707,0.9707,111583.0],["1984-09-18",0.9707,0.9777,0.9707,0.9707,65637.0],["1984-09-19",0.9707,0.9777,0.9707,0.9707,317247.0],["1984-09-20",0.9707,0.9742,0.9707,0.9707,28443.0],["1984-09-21",0.9707,0.9777,0.9707,0.9707,122523.0],["1984-09-24",0.9707,0.9777,0.9707,0.9707,50322.0],["1984-09-25",0.9707,0.9777,0.9707,0.9707,301932.0],["1984-09-26",0.9707,0.9777,0.9707,0.9707,48134.0],["1984-09-27",0.9847,0.9918,0.9847,0.9847,321623.0],["1984-09-28",0.9847,0.9883,0.9847,0.9847,133463.0],["1984-10-01",0.9847,0.9883,0.9812,0.9812,78765.0],["1984-10-02",0.9812,0.9883,0.9777,0.9777,115959.0],["1984-10-03",0.9777,0.9812,0.9777,0.9777,32819.0],["1984-10-04",0.9777,0.9847,0.9777,0.9777,328187.0],["1984-10-05",0.9777,0.9847,0.9777,0.9777,441958.0],["1984-10-08",0.9812,0.9847,0.9812,0.9812,247234.0],["1984-10-09",0.9812,0.9883,0.9812,0.9812,10940.0],["1984-10-10",0.9812,0.9812,0.9812,0.9812,0.0],["1984-10-11",0.9812,0.9883,0.9812,0.9812,2188.0],["1984-10-12",0.9812,0.9935,0.9812,0.9812,135650.0],["1984-10-15",0.9883,0.9953,0.9883,0.9883,185972.0],["1984-10-16",0.9918,0.9988,0.9918,0.9918,28443.0],["1984-10-17",1.0129,1.0199,1.0129,1.0129,144402.0],["1984-10-18",1.0164,1.0269,1.0164,1.0164,96268.0],["1984-10-19",1.0164,1.0269,1.0164,1.0164,21879.0],["1984-10-22",1.0164,1.0269,1.0164,1.0164,59074.0],["1984-10-23",1.0164,1.0234,1.0164,1.0164,30631.0],["1984-10-24",1.0164,1.0269,1.0164,1.0164,37194.0],["1984-10-25",1.0199,1.0269,1.0199,1.0199,32819.0],["1984-10-26",1.0199,1.0305,1.0199,1.0199,41570.0],["1984-10-29",1.0199,1.0269,1.0199,1.0199,15315.0],["1984-10-30",1.0199,1.0269,1.0199,1.0199,155342.0],["1984-10-31",1.0234,1.0269,1.0234,1.0234,54698.0],["1984-11-01",1.0234,1.0269,1.0234,1.0234,223167.0],["1984-11-02",1.0269,1.034,1.0269,1.0269,100644.0],["1984-11-05",1.0375,1.048,1.0375,1.0375,196912.0],["1984-11-06",1.0375,1.0445,1.0375,1.0375,135650.0],["1984-11-07",1.0375,1.0445,1.0375,1.0375,72201.0],["1984-11-08",1.0375,1.0445,1.0375,1.0375,39382.0],["1984-11-09",1.041,1.048,1.041,1.041,155342.0],["1984-11-12",1.0445,1.0516,1.0445,1.0445,0.0],["1984-11-13",1.0445,1.0516,1.0445,1.0445,70013.0],["1984-11-14",1.0445,1.0516,1.0445,1.0445,43758.0],["1984-11-15",1.0445,1.0516,1.0445,1.0445,39382.0],["1984-11-16",1.0621,1.0656,1.0621,1.0621,240670.0],["1984-11-19",1.0621,1.0691,1.0586,1.0586,157530.0],["1984-11-20",1.0586,1.0691,1.0586,1.0586,201288.0],["1984-11-21",1.0586,1.0656,1.0551,1.0551,56886.0],["1984-11-23",1.0586,1.0656,1.0586,1.0586,238482.0],["1984-11-26",1.0586,1.0621,1.0551,1.0551,450710.0],["1984-11-27",1.0551,1.0621,1.0516,1.0516,196912.0],["1984-11-28",1.0516,1.0551,1.048,1.048,400388.0],["1984-11-29",1.048,1.0516,1.041,1.041,118147.0],["1984-11-30",1.041,1.048,1.041,1.041,24067.0],["1984-12-03",1.0305,1.0305,1.0234,1.0234,203476.0],["1984-12-04",1.0234,1.0269,1.0199,1.0199,170657.0],["1984-12-05",1.0199,1.0234,1.0129,1.0129,122523.0],["1984-12-06",1.0129,1.0129,1.0058,1.0058,56886.0],["1984-12-07",1.0058,1.0058,0.9988,0.9988,91892.0],["1984-12-10",1.0023,1.0058,1.0023,1.0023,122523.0],["1984-12-11",1.0129,1.0199,1.0129,1.0129,185972.0],["1984-12-12",1.0129,1.0199,1.0129,1.0129,52510.0],["1984-12-13",1.0129,1.0199,1.0129,1.0129,4376.0],["1984-12-14",1.0164,1.0234,1.0164,1.0164,177221.0],["1984-12-17",1.0164,1.0234,1.0164,1.0164,39382.0],["1984-12-18",1.034,1.0445,1.034,1.034,164093.0],["1984-12-19",1.048,1.0551,1.048,1.048,135650.0],["1984-12-20",1.048,1.0551,1.048,1.048,223167.0],["1984-12-21",1.0551,1.0586,1.0551,1.0551,194724.0],["1984-12-24",1.0586,1.0621,1.0586,1.0586,72201.0],["1984-12-26",1.0727,1.0832,1.0727,1.0727,94080.0],["1984-12-27",1.0727,1.0762,1.0691,1.0691,102832.0],["1984-12-28",1.0691,1.0727,1.0656,1.0656,19691.0],["1984-12-31",1.0656,1.0762,1.0656,1.0656,56886.0],["1985-01-02",1.0656,1.0727,1.0656,1.0656,83141.0],["1985-01-03",1.0656,1.0727,1.0656,1.0656,120335.0],["1985-01-04",1.0656,1.0762,1.0656,1.0656,74389.0],["1985-01-07",1.0656,1.0727,1.0656,1.0656,56886.0],["1985-01-08",1.0656,1.0727,1.0656,1.0656,150966.0],["1985-01-09",1.0656,1.0691,1.0621,1.0621,107208.0],["1985-01-10",1.0621,1.0691,1.0621,1.0621,70013.0],["1985-01-11",1.0621,1.0691,1.0621,1.0621,39382.0],["1985-01-14",1.0621,1.0691,1.0621,1.0621,87516.0],["1985-01-15",1.0656,1.0762,1.0656,1.0656,80953.0],["1985-01-16",1.0691,1.0762,1.0691,1.0691,299744.0],["1985-01-17",1.0797,1.0867,1.0797,1.0797,109396.0],["1985-01-18",1.0832,1.0938,1.0832,1.0832,74389.0],["1985-01-21",1.1043,1.1149,1.1043,1.1043,153154.0],["1985-01-22",1.1184,1.1289,1.1184,1.1219,74389.0],["1985-01-23",1.1219,1.1254,1.1184,1.1184,470401.0],["1985-01-24",1.1184,1.1254,1.1149,1.1184,188160.0],["1985-01-25",1.1219,1.1254,1.1219,1.1219,48134.0],["1985-01-28",1.1219,1.1289,1.1184,1.1289,875165.0],["1985-01-29",1.1289,1.1324,1.1254,1.1254,503220.0],["1985-01-30",1.1254,1.136,1.1254,1.1307,260361.0],["1985-01-31",1.1307,1.136,1.1289,1.1289,135650.0],["1985-02-01",1.1307,1.136,1.1307,1.136,30631.0],["1985-02-04",1.136,1.136,1.1324,1.1324,30631.0],["1985-02-05",1.136,1.1553,1.136,1.1518,48134.0],["1985-02-06",1.1518,1.1571,1.15,1.1536,577609.0],["1985-02-07",1.1536,1.1606,1.15,1.1571,1393699.0],["1985-02-08",1.1571,1.1641,1.1536,1.1536,35007.0],["1985-02-11",1.1571,1.1676,1.1571,1.1641,135650.0],["1985-02-12",1.1641,1.1676,1.1606,1.1676,142214.0],["1985-02-13",1.1676,1.1817,1.1676,1.1764,201288.0],["1985-02-14",1.1887,1.1958,1.1887,1.1958,72201.0],["1985-02-15",1.1958,1.2063,1.1887,1.2063,166281.0],["1985-02-19",1.2063,1.2591,1.2063,1.2591,227543.0],["1985-02-20",1.2591,1.2626,1.252,1.2626,21879.0],["1985-02-21",1.2626,1.2626,1.252,1.2591,54698.0],["1985-02-22",1.2591,1.2591,1.245,1.245,85329.0],["1985-02-25",1.245,1.2485,1.245,1.245,35007.0],["1985-02-26",1.245,1.245,1.2415,1.2415,19691.0],["1985-02-27",1.2415,1.245,1.2344,1.238,30631.0],["1985-02-28",1.238,1.2415,1.2344,1.2344,32819.0],["1985-03-01",1.238,1.2485,1.238,1.2485,35007.0],["1985-03-04",1.2485,1.2555,1.2415,1.2555,102832.0],["1985-03-05",1.2555,1.2766,1.252,1.2766,146590.0],["1985-03-06",1.2766,1.2977,1.2766,1.2907,137838.0],["1985-03-07",1.2907,1.3048,1.2907,1.3048,142214.0],["1985-03-08",1.3048,1.3083,1.2977,1.3083,157530.0],["1985-03-11",1.3083,1.3575,1.3013,1.3523,207852.0],["1985-03-12",1.3523,1.361,1.3505,1.3505,146590.0],["1985-03-13",1.3505,1.361,1.3505,1.354,586360.0],["1985-03-14",1.354,1.361,1.354,1.361,190348.0],["1985-03-15",1.361,1.361,1.354,1.3575,207852.0],["1985-03-18",1.3575,1.361,1.354,1.3575,542602.0],["1985-03-19",1.3575,1.3575,1.347,1.347,100644.0],["1985-03-20",1.347,1.347,1.3435,1.3435,39382.0],["1985-03-21",1.3435,1.3435,1.3329,1.3329,91892.0],["1985-03-22",1.3329,1.3364,1.3153,1.3153,140026.0],["1985-03-25",1.3153,1.3153,1.2977,1.3013,625743.0],["1985-03-26",1.3013,1.3013,1.2942,1.2942,102832.0],["1985-03-27",1.2925,1.2925,1.2907,1.2925,24067.0],["1985-03-28",1.2925,1.2977,1.2872,1.2977,166281.0],["1985-03-29",1.2977,1.2977,1.2907,1.2942,72201.0],["1985-04-01",1.2977,1.2977,1.2977,1.2977,2188.0],["1985-04-02",1.2977,1.2977,1.2977,1.2977,4376.0],["1985-04-03",1.2977,1.2977,1.2907,1.2977,269113.0],["1985-04-04",1.2977,1.2977,1.2907,1.2907,98456.0],["1985-04-08",1.2977,1.2977,1.2977,1.2977,10940.0],["1985-04-09",1.2977,1.2977,1.2907,1.2942,199100.0],["1985-04-10",1.2942,1.3013,1.2907,1.2907,98456.0],["1985-04-11",1.2907,1.2977,1.2907,1.2977,387260.0],["1985-04-12",1.2977,1.2977,1.2942,1.2942,144402.0],["1985-04-15",1.2942,1.2977,1.289,1.2907,227543.0],["1985-04-16",1.2942,1.3013,1.2942,1.2977,96268.0],["1985-04-17",1.2977,1.3048,1.2977,1.3013,63449.0],["1985-04-18",1.3013,1.3118,1.3013,1.3101,293180.0],["1985-04-19",1.3101,1.3224,1.3083,1.3188,275677.0],["1985-04-22",1.3188,1.3435,1.3153,1.3399,321623.0],["1985-04-23",1.3435,1.3716,1.3435,1.3646,220979.0],["1985-04-24",1.3646,1.3751,1.3646,1.3751,83141.0],["1985-04-25",1.3646,1.3646,1.361,1.361,641058.0],["1985-04-26",1.361,1.3681,1.3575,1.3646,100644.0],["1985-04-29",1.3681,1.3681,1.3681,1.3681,76577.0],["1985-04-30",1.3646,1.3646,1.2696,1.2802,719823.0],["1985-05-01",1.2942,1.2942,1.2239,1.2802,734044.0],["1985-05-02",1.2802,1.3048,1.2661,1.3048,188160.0],["1985-05-03",1.3048,1.3364,1.2942,1.3294,56886.0],["1985-05-06",1.3294,1.3786,1.3153,1.3716,227543.0],["1985-05-07",1.3716,1.3786,1.3716,1.3786,305214.0],["1985-05-08",1.3786,1.3786,1.3575,1.3716,260361.0],["1985-05-09",1.3716,1.3716,1.3575,1.3716,89704.0],["1985-05-10",1.3716,1.3786,1.3575,1.3716,478059.0],["1985-05-13",1.3716,1.4068,1.3716,1.4068,178315.0],["1985-05-14",1.4068,1.4208,1.3997,1.4208,554636.0],["1985-05-15",1.4279,1.463,1.4279,1.456,83141.0],["1985-05-16",1.456,1.463,1.4349,1.456,94080.0],["1985-05-17",1.456,1.463,1.4349,1.463,30631.0],["1985-05-20",1.4701,1.5334,1.4701,1.5334,111583.0],["1985-05-21",1.5334,1.5334,1.4912,1.5123,88610.0],["1985-05-22",1.5123,1.5123,1.4912,1.4982,75483.0],["1985-05-23",1.4982,1.5088,1.4841,1.4877,129087.0],["1985-05-24",1.4877,1.4912,1.4349,1.449,150966.0],["1985-05-28",1.4349,1.4349,1.4349,1.4349,9846.0],["1985-05-29",1.4208,1.4208,1.3575,1.4208,219885.0],["1985-05-30",1.4208,1.4349,1.4138,1.4138,12034.0],["1985-05-31",1.4138,1.4208,1.4068,1.4138,26255.0],["1985-06-03",1.4138,1.4279,1.3716,1.3786,77671.0],["1985-06-04",1.3646,1.3646,1.3505,1.3505,26255.0],["1985-06-05",1.3505,1.3646,1.3505,1.3646,282241.0],["1985-06-06",1.3646,1.3786,1.361,1.3786,358817.0],["1985-06-07",1.3786,1.3857,1.3716,1.3857,162999.0],["1985-06-10",1.3857,1.3857,1.3716,1.3857,44852.0],["1985-06-11",1.3857,1.3857,1.3716,1.3857,97362.0],["1985-06-12",1.3857,1.3857,1.3786,1.3786,35007.0],["1985-06-13",1.3786,1.3857,1.3786,1.3786,165187.0],["1985-06-14",1.3751,1.3751,1.3575,1.3646,413515.0],["1985-06-17",1.3575,1.3575,1.3435,1.3505,44852.0],["1985-06-18",1.3435,1.3435,1.3435,1.3435,8752.0],["1985-06-19",1.3435,1.3505,1.3435,1.3505,133463.0],["1985-06-20",1.3505,1.3505,1.3294,1.3435,187066.0],["1985-06-21",1.3435,1.3505,1.3294,1.3505,76577.0],["1985-06-24",1.3505,1.3505,1.3364,1.3364,36101.0],["1985-06-25",1.3364,1.3505,1.3294,1.3505,134557.0],["1985-06-26",1.3505,1.3505,1.3294,1.3294,112677.0],["1985-06-27",1.3364,1.3505,1.3364,1.3505,707789.0],["1985-06-28",1.3505,1.3646,1.3505,1.3646,253798.0],["1985-07-01",1.3646,1.3646,1.3575,1.3575,28443.0],["1985-07-02",1.3575,1.3646,1.3505,1.3646,238482.0],["1985-07-03",1.3646,1.3716,1.3646,1.3646,124711.0],["1985-07-05",1.3646,1.3716,1.3646,1.3716,37194.0],["1985-07-08",1.3716,1.3716,1.3646,1.3716,167375.0],["1985-07-09",1.3716,1.3716,1.3575,1.3575,76577.0],["1985-07-10",1.3575,1.3716,1.3575,1.3646,519629.0],["1985-07-11",1.3646,1.3997,1.3646,1.3997,156436.0],["1985-07-12",1.3997,1.4068,1.3997,1.4033,78765.0],["1985-07-15",1.4033,1.4068,1.3997,1.3997,39382.0],["1985-07-16",1.4068,1.4279,1.4068,1.4138,338032.0],["1985-07-17",1.4208,1.456,1.4208,1.4419,443052.0],["1985-07-18",1.4419,1.463,1.4419,1.4419,40476.0],["1985-07-19",1.4419,1.456,1.4419,1.449,33913.0],["1985-07-22",1.449,1.456,1.4349,1.456,227543.0],["1985-07-23",1.456,1.456,1.4419,1.449,198006.0],["1985-07-24",1.449,1.456,1.4314,1.4349,700132.0],["1985-07-25",1.4349,1.4701,1.4349,1.456,80953.0],["1985-07-26",1.463,1.5088,1.463,1.4912,184879.0],["1985-07-29",1.4912,1.4982,1.456,1.456,74389.0],["1985-07-30",1.456,1.4701,1.456,1.456,7658.0],["1985-07-31",1.449,1.449,1.4349,1.4419,252704.0],["1985-08-01",1.4419,1.4701,1.4419,1.463,347878.0],["1985-08-02",1.463,1.463,1.456,1.463,28443.0],["1985-08-05",1.463,1.463,1.456,1.463,125805.0],["1985-08-06",1.463,1.463,1.4208,1.4419,129087.0],["1985-08-07",1.4279,1.4279,1.3997,1.4279,132369.0],["1985-08-08",1.4279,1.4349,1.4208,1.4208,27349.0],["1985-08-09",1.4208,1.4419,1.4208,1.4419,141120.0],["1985-08-12",1.4349,1.4349,1.4208,1.4208,126899.0],["1985-08-13",1.4208,1.4208,1.3997,1.4068,27349.0],["1985-08-14",1.4068,1.4068,1.3927,1.4068,44852.0],["1985-08-15",1.4033,1.4033,1.3857,1.3857,130181.0],["1985-08-16",1.3857,1.3927,1.3646,1.3716,51416.0],["1985-08-19",1.3716,1.4349,1.3716,1.4349,334750.0],["1985-08-20",1.4349,1.4701,1.4349,1.4701,110490.0],["1985-08-21",1.4701,1.4841,1.463,1.4701,219885.0],["1985-08-22",1.4701,1.4982,1.4701,1.4982,226449.0],["1985-08-23",1.4982,1.5474,1.4877,1.5439,219885.0],["1985-08-26",1.5439,1.5474,1.5334,1.5474,150966.0],["1985-08-27",1.5474,1.5615,1.5404,1.5404,49228.0],["1985-08-28",1.5404,1.5545,1.5193,1.5193,76577.0],["1985-08-29",1.5193,1.5404,1.5193,1.5404,16409.0],["1985-08-30",1.5404,1.5404,1.5263,1.5334,50322.0],["1985-09-03",1.5334,1.551,1.5334,1.5334,136744.0],["1985-09-04",1.5334,1.5404,1.5334,1.5334,49228.0],["1985-09-05",1.5334,1.5474,1.5334,1.5404,412421.0],["1985-09-06",1.5404,1.5474,1.5334,1.5474,589642.0],["1985-09-09",1.5474,1.5474,1.5334,1.5404,60168.0],["1985-09-10",1.5404,1.5404,1.4982,1.4982,136744.0],["1985-09-11",1.4982,1.5052,1.4771,1.4982,35007.0],["1985-09-12",1.4841,1.4841,1.449,1.463,76577.0],["1985-09-13",1.463,1.463,1.449,1.463,20785.0],["1985-09-16",1.463,1.463,1.3997,1.4068,135650.0],["1985-09-17",1.4138,1.4279,1.4138,1.4208,136744.0],["1985-09-18",1.4138,1.4138,1.4068,1.4068,49228.0],["1985-09-19",1.4208,1.463,1.4208,1.456,56886.0],["1985-09-20",1.456,1.4771,1.456,1.4771,161905.0],["1985-09-23",1.4771,1.4771,1.456,1.4771,44852.0],["1985-09-24",1.4701,1.4701,1.4419,1.4419,22973.0],["1985-09-25",1.4419,1.4419,1.4244,1.4349,33913.0],["1985-09-26",1.4279,1.4279,1.3786,1.3857,113771.0],["1985-09-30",1.4033,1.4349,1.4033,1.4033,181597.0],["1985-10-01",1.4068,1.4138,1.4068,1.4138,10940.0],["1985-10-02",1.4138,1.4279,1.4068,1.4138,469307.0],["1985-10-03",1.4138,1.4279,1.4138,1.4138,73295.0],["1985-10-04",1.4138,1.4279,1.4138,1.4138,84235.0],["1985-10-07",1.4208,1.4208,1.4208,1.4208,19691.0],["1985-10-08",1.4208,1.4208,1.4068,1.4208,40476.0],["1985-10-09",1.4208,1.4208,1.4068,1.4138,8752.0],["1985-10-10",1.4138,1.4138,1.3997,1.4138,203476.0],["1985-10-11",1.4138,1.4138,1.3997,1.4138,32819.0],["1985-10-14",1.4138,1.4138,1.3997,1.4103,86422.0],["1985-10-15",1.4103,1.4384,1.4068,1.4384,2232763.0],["1985-10-16",1.4384,1.456,1.4349,1.456,73295.0],["1985-10-17",1.456,1.463,1.449,1.456,57980.0],["1985-10-18",1.456,1.4701,1.456,1.463,113771.0],["1985-10-21",1.463,1.5052,1.456,1.4912,149872.0],["1985-10-22",1.4912,1.5263,1.4912,1.5263,96268.0],["1985-10-23",1.5263,1.5404,1.5193,1.5404,39382.0],["1985-10-24",1.5404,1.5545,1.5334,1.5545,66731.0],["1985-10-25",1.5474,1.5474,1.5369,1.5474,98456.0],["1985-10-28",1.5474,1.5474,1.5404,1.5404,37194.0],["1985-10-29",1.5404,1.5474,1.5334,1.5474,646528.0],["1985-10-30",1.5615,1.6037,1.5615,1.5932,243952.0],["1985-10-31",1.5967,1.6248,1.5967,1.6178,119241.0],["1985-11-01",1.6178,1.6459,1.6178,1.6319,187066.0],["1985-11-04",1.6319,1.6389,1.6248,1.6248,150966.0],["1985-11-05",1.6248,1.6741,1.6248,1.653,212227.0],["1985-11-06",1.667,1.7163,1.667,1.7022,517441.0],["1985-11-07",1.7022,1.7163,1.6952,1.7022,95174.0],["1985-11-08",1.7022,1.7163,1.6881,1.7092,356630.0],["1985-11-11",1.7092,1.7444,1.7092,1.7374,183785.0],["1985-11-12",1.7374,1.7725,1.7303,1.7655,491186.0],["1985-11-13",1.7585,1.7585,1.7374,1.7444,802963.0],["1985-11-14",1.7444,1.7585,1.7444,1.7585,357723.0],["1985-11-15",1.7585,1.7585,1.7374,1.7374,140026.0],["1985-11-18",1.7374,1.7514,1.7303,1.7409,122523.0],["1985-11-19",1.7409,1.7514,1.7303,1.7374,235200.0],["1985-11-20",1.7374,1.7514,1.7374,1.7409,49228.0],["1985-11-21",1.7409,1.7444,1.7163,1.7163,53604.0],["1985-11-22",1.7163,1.7374,1.7163,1.7233,30631.0],["1985-11-25",1.7233,1.7303,1.6952,1.6952,76577.0],["1985-11-26",1.6881,1.6881,1.667,1.667,41570.0],["1985-11-27",1.667,1.6741,1.653,1.667,96268.0],["1985-11-29",1.667,1.667,1.6494,1.6494,17503.0],["1985-12-02",1.6494,1.667,1.6459,1.667,19691.0],["1985-12-03",1.667,1.6811,1.66,1.6811,35007.0],["1985-12-04",1.6811,1.6952,1.667,1.6952,28443.0],["1985-12-05",1.6952,1.7022,1.6952,1.6952,228637.0],["1985-12-06",1.6952,1.6952,1.6741,1.6952,27349.0],["1985-12-09",1.6952,1.7022,1.667,1.6741,375227.0],["1985-12-10",1.6741,1.6776,1.66,1.667,129087.0],["1985-12-11",1.667,1.667,1.6459,1.667,228637.0],["1985-12-12",1.667,1.667,1.6459,1.66,56886.0],["1985-12-13",1.66,1.66,1.6459,1.653,61262.0],["1985-12-16",1.653,1.653,1.6459,1.6459,231919.0],["1985-12-17",1.6459,1.653,1.6459,1.653,597300.0],["1985-12-18",1.653,1.667,1.6459,1.66,1460431.0],["1985-12-19",1.66,1.667,1.6459,1.66,32819.0],["1985-12-20",1.66,1.6741,1.66,1.66,173939.0],["1985-12-23",1.667,1.6811,1.667,1.6811,199100.0],["1985-12-24",1.6811,1.6811,1.6741,1.6811,30631.0],["1985-12-26",1.6811,1.6811,1.667,1.6741,15315.0],["1985-12-27",1.6741,1.6881,1.667,1.6881,94080.0],["1985-12-30",1.6881,1.6916,1.6741,1.6741,201288.0],["1985-12-31",1.6741,1.6811,1.6741,1.6811,80953.0],["1986-01-02",1.6811,1.6881,1.6741,1.6811,166281.0],["1986-01-03",1.6811,1.6881,1.6811,1.6811,228637.0],["1986-01-06",1.6811,1.6881,1.6776,1.6881,62355.0],["1986-01-07",1.6881,1.6881,1.6741,1.6811,159718.0],["1986-01-08",1.6811,1.7022,1.6811,1.6811,111583.0],["1986-01-09",1.6811,1.6881,1.6741,1.6811,205664.0],["1986-01-10",1.6811,1.6881,1.667,1.6811,117053.0],["1986-01-13",1.6811,1.6811,1.667,1.6741,100644.0],["1986-01-14",1.6741,1.6952,1.6741,1.6776,57980.0],["1986-01-15",1.6776,1.7163,1.6776,1.6952,95174.0],["1986-01-16",1.6952,1.7092,1.6881,1.7022,113771.0],["1986-01-17",1.7022,1.7198,1.6952,1.7057,462743.0],["1986-01-20",1.7092,1.7233,1.7092,1.7233,78765.0],["1986-01-21",1.7233,1.7233,1.7092,1.7163,52510.0],["1986-01-22",1.7163,1.7303,1.7163,1.7303,8752.0],["1986-01-23",1.7303,1.7444,1.7163,1.7444,42664.0],["1986-01-24",1.7444,1.7936,1.7374,1.7936,110490.0],["1986-01-27",1.7936,1.8499,1.7936,1.8499,86422.0],["1986-01-28",1.8499,1.8816,1.8499,1.8816,65637.0],["1986-01-29",1.8816,1.8921,1.871,1.8851,98456.0],["1986-01-30",1.8851,1.8851,1.864,1.878,149872.0],["1986-01-31",1.878,1.878,1.8605,1.864,53604.0],["1986-02-03",1.864,1.871,1.7936,1.8288,374133.0],["1986-02-04",1.8288,1.8499,1.8288,1.8429,240670.0],["1986-02-05",1.8429,1.8569,1.8429,1.8534,213321.0],["1986-02-06",1.8534,1.864,1.8429,1.8569,183785.0],["1986-02-07",1.8569,1.8569,1.8429,1.8429,37194.0],["1986-02-10",1.8429,1.8816,1.8429,1.871,158624.0],["1986-02-11",1.871,1.8851,1.864,1.8851,175033.0],["1986-02-12",1.8851,1.8991,1.871,1.8991,92986.0],["1986-02-13",1.8991,1.8991,1.8851,1.8851,25161.0],["1986-02-14",1.8851,1.8991,1.8851,1.8851,26255.0],["1986-02-18",1.8851,1.8991,1.8851,1.8956,67825.0],["1986-02-19",1.8956,1.9062,1.8851,1.8921,210039.0],["1986-02-20",1.8921,1.9062,1.8921,1.9062,147684.0],["1986-02-21",1.9062,1.9062,1.8921,1.9062,75483.0],["1986-02-24",1.9062,1.9132,1.8991,1.9062,13127.0],["1986-02-25",1.9062,1.9132,1.8991,1.8991,767957.0],["1986-02-26",1.8991,1.9062,1.8921,1.9062,60168.0],["1986-02-27",1.9062,1.9062,1.8921,1.9062,25161.0],["1986-02-28",1.9062,1.9062,1.8745,1.8745,80953.0],["1986-03-03",1.8745,1.8921,1.871,1.871,92986.0],["1986-03-04",1.871,1.8851,1.871,1.871,40476.0],["1986-03-05",1.871,1.8851,1.8429,1.8499,148778.0],["1986-03-06",1.8499,1.8499,1.8288,1.8499,110490.0],["1986-03-07",1.8499,1.871,1.8429,1.8569,223167.0],["1986-03-10",1.864,1.871,1.864,1.864,94080.0],["1986-03-11",1.864,1.9062,1.864,1.9062,136744.0],["1986-03-12",1.9062,1.9343,1.9062,1.9343,117053.0],["1986-03-13",1.9343,1.9343,1.9132,1.9343,145496.0],["1986-03-14",1.9343,1.9413,1.9132,1.9343,170657.0],["1986-03-17",1.9343,1.9413,1.9202,1.9202,30631.0],["1986-03-18",1.9202,1.9413,1.9202,1.9413,44852.0],["1986-03-19",1.9413,1.9624,1.9273,1.9624,47040.0],["1986-03-20",1.9624,1.9624,1.9484,1.9624,68919.0],["1986-03-21",1.9624,1.9765,1.9484,1.9765,72201.0],["1986-03-24",1.9765,1.9835,1.9484,1.9695,115959.0],["1986-03-25",1.9695,1.9835,1.9484,1.9484,59074.0],["1986-03-26",1.9484,1.9624,1.9413,1.9554,334750.0],["1986-03-27",1.9554,1.9624,1.9484,1.9484,220979.0],["1986-03-31",1.9484,1.9624,1.9484,1.9624,187066.0],["1986-04-01",1.9624,1.9624,1.9343,1.9343,103926.0],["1986-04-02",1.9343,1.9413,1.9202,1.9343,131275.0],["1986-04-03",1.9273,1.9273,1.9062,1.9062,199100.0],["1986-04-04",1.9062,1.9202,1.8851,1.8991,102832.0],["1986-04-07",1.8921,1.8921,1.8569,1.864,136744.0],["1986-04-08",1.871,1.8886,1.871,1.8851,80953.0],["1986-04-09",1.8851,1.9167,1.878,1.9062,300838.0],["1986-04-10",1.9062,1.9413,1.9062,1.9273,26255.0],["1986-04-11",1.9273,1.9273,1.9062,1.9062,12034.0],["1986-04-14",1.9062,1.9273,1.9062,1.9202,98456.0],["1986-04-15",1.9202,1.9413,1.9202,1.9413,39382.0],["1986-04-16",1.9413,1.9624,1.9343,1.9624,158624.0],["1986-04-17",1.9624,1.9835,1.9554,1.9695,121429.0],["1986-04-18",1.9695,1.9835,1.9695,1.9765,99550.0],["1986-04-21",1.9765,1.9765,1.9695,1.9765,51416.0],["1986-04-22",1.9765,1.9765,1.9695,1.9695,59074.0],["1986-04-23",1.9695,1.9695,1.9519,1.9624,54698.0],["1986-04-24",1.9624,1.9624,1.9484,1.9624,20785.0],["1986-04-25",1.9624,1.9695,1.9554,1.9624,70013.0],["1986-04-28",1.9624,1.9835,1.9624,1.9835,92986.0],["1986-04-29",1.9835,2.0609,1.9835,2.0152,378509.0],["1986-04-30",2.0117,2.0117,1.9976,2.0117,172845.0],["1986-05-01",2.0117,2.0117,1.9835,1.9835,284428.0],["1986-05-02",1.9835,2.0046,1.9765,1.9765,56886.0],["1986-05-05",1.9765,1.9906,1.9695,1.9765,20785.0],["1986-05-06",1.9765,1.9765,1.9624,1.9695,148778.0],["1986-05-07",1.9695,1.9765,1.9554,1.9695,126899.0],["1986-05-08",1.9695,1.9765,1.9413,1.9695,147684.0],["1986-05-09",1.9695,2.0257,1.9695,2.0257,117053.0],["1986-05-12",2.0257,2.0539,2.0046,2.0187,607145.0],["1986-05-13",2.0187,2.0187,2.0046,2.0187,87516.0],["1986-05-14",2.0187,2.0187,2.0117,2.0187,36101.0],["1986-05-15",2.0187,2.0187,2.0117,2.0187,30631.0],["1986-05-16",2.0187,2.0187,2.0046,2.0082,296462.0],["1986-05-19",2.0082,2.0187,2.0046,2.0152,120335.0],["1986-05-20",2.0152,2.0257,2.0117,2.0187,958305.0],["1986-05-21",2.0187,2.0398,2.0187,2.0398,99550.0],["1986-05-22",2.0398,2.0504,2.0257,2.0398,375227.0],["1986-05-23",2.0398,2.0644,2.0398,2.0398,103926.0],["1986-05-27",2.0398,2.082,2.0398,2.082,158624.0],["1986-05-28",2.082,2.082,2.0609,2.068,41570.0],["1986-05-29",2.068,2.068,2.0468,2.0609,51416.0],["1986-05-30",2.0609,2.0961,2.0539,2.0961,206758.0],["1986-06-02",2.0961,2.0961,2.082,2.0961,272395.0],["1986-06-03",2.0961,2.1031,2.0891,2.1031,85329.0],["1986-06-04",2.1031,2.1172,2.0926,2.1137,96268.0],["1986-06-05",2.1137,2.1524,2.1102,2.1383,238482.0],["1986-06-06",2.1488,2.1805,2.1488,2.1735,88610.0],["1986-06-09",2.1735,2.1735,2.1524,2.1524,82047.0],["1986-06-10",2.1524,2.1664,2.0891,2.0961,262549.0],["1986-06-11",2.0961,2.1031,2.0891,2.1031,682628.0],["1986-06-12",2.1031,2.1031,2.0855,2.0855,59074.0],["1986-06-13",2.0855,2.0961,2.082,2.082,64543.0],["1986-06-16",2.082,2.1031,2.082,2.1031,497750.0],["1986-06-17",2.1031,2.1031,2.075,2.075,112677.0],["1986-06-18",2.075,2.0891,2.075,2.075,31725.0],["1986-06-19",2.075,2.0891,2.075,2.075,143308.0],["1986-06-20",2.075,2.0891,2.068,2.068,180503.0],["1986-06-23",2.068,2.082,2.0609,2.075,30631.0],["1986-06-24",2.075,2.082,2.068,2.068,126899.0],["1986-06-25",2.068,2.075,2.0539,2.0609,320529.0],["1986-06-26",2.0609,2.068,2.0398,2.0468,111583.0],["1986-06-27",2.0328,2.0328,2.0257,2.0257,24067.0],["1986-06-30",2.0257,2.068,2.0187,2.068,152060.0],["1986-07-01",2.068,2.082,2.0609,2.082,86422.0],["1986-07-02",2.082,2.1172,2.0785,2.1102,124711.0],["1986-07-03",2.1242,2.1946,2.1242,2.1875,282241.0],["1986-07-07",2.1875,2.1875,2.1383,2.1453,115959.0],["1986-07-08",2.1453,2.1524,2.1313,2.1348,131275.0],["1986-07-09",2.1313,2.1313,2.1031,2.1031,126899.0],["1986-07-10",2.1031,2.1172,2.1031,2.1172,30631.0],["1986-07-11",2.1172,2.1172,2.1031,2.1172,42664.0],["1986-07-14",2.1172,2.1172,2.1031,2.1031,86422.0],["1986-07-15",2.1031,2.1172,2.0891,2.0961,156436.0],["1986-07-16",2.0961,2.1102,2.082,2.082,321623.0],["1986-07-17",2.082,2.1031,2.082,2.0996,542602.0],["1986-07-18",2.1066,2.1242,2.1066,2.1242,43758.0],["1986-07-21",2.1242,2.1664,2.1102,2.1664,64543.0],["1986-07-22",2.1664,2.1805,2.1453,2.1805,126899.0],["1986-07-23",2.1805,2.1875,2.1664,2.1875,62355.0],["1986-07-24",2.1875,2.1875,2.1735,2.1735,38288.0],["1986-07-25",2.184,2.1875,2.184,2.1875,47040.0],["1986-07-28",2.1875,2.2157,2.1875,2.1875,162999.0],["1986-07-29",2.1875,2.2086,2.1875,2.2086,20785.0],["1986-07-30",2.2086,2.2086,2.1946,2.2086,22973.0],["1986-07-31",2.2086,2.2227,2.1981,2.2192,120335.0],["1986-08-01",2.2297,2.2473,2.2297,2.2438,99550.0],["1986-08-04",2.2438,2.2438,2.2157,2.2297,62355.0],["1986-08-05",2.2297,2.2297,2.2086,2.2297,370851.0],["1986-08-06",2.2297,2.2297,2.2086,2.2297,176127.0],["1986-08-07",2.2297,2.2297,2.2086,2.2227,26255.0],["1986-08-08",2.2227,2.2227,2.2227,2.2227,0.0],["1986-08-11",2.2227,2.2227,2.2086,2.2192,84235.0],["1986-08-12",2.2192,2.2227,2.2086,2.2086,100644.0],["1986-08-13",2.2086,2.2227,2.2086,2.2086,156436.0],["1986-08-14",2.2086,2.2157,2.1805,2.1805,161905.0],["1986-08-15",2.1805,2.1946,2.1805,2.1946,28443.0],["1986-08-18",2.1946,2.1946,2.1664,2.1664,106114.0],["1986-08-19",2.1664,2.1805,2.1524,2.1664,72201.0],["1986-08-20",2.1664,2.1735,2.1524,2.1664,67825.0],["1986-08-21",2.1664,2.1664,2.1524,2.1524,50322.0],["1986-08-22",2.1524,2.1664,2.1453,2.1453,95174.0],["1986-08-25",2.1453,2.1594,2.1383,2.1453,91892.0],["1986-08-26",2.1453,2.1453,2.1242,2.1383,62355.0],["1986-08-27",2.1383,2.1383,2.1242,2.1313,47040.0],["1986-08-28",2.1313,2.1313,2.082,2.0891,208946.0],["1986-08-29",2.0891,2.0961,2.075,2.082,112677.0],["1986-09-02",2.082,2.0961,2.075,2.0891,102832.0],["1986-09-03",2.0891,2.0891,2.075,2.075,16409.0],["1986-09-04",2.082,2.1242,2.082,2.1242,89704.0],["1986-09-05",2.1242,2.1242,2.1031,2.1102,102832.0],["1986-09-08",2.1102,2.1102,2.0961,2.0961,51416.0],["1986-09-09",2.0961,2.1031,2.082,2.0961,145496.0],["1986-09-10",2.0891,2.0891,2.075,2.075,101738.0],["1986-09-11",2.075,2.082,2.0257,2.0328,207852.0],["1986-09-12",2.0328,2.0328,2.0117,2.0117,143308.0],["1986-09-15",2.0117,2.0187,1.9976,1.9976,87516.0],["1986-09-16",1.9976,2.0117,1.9484,1.9554,152060.0],["1986-09-17",1.9554,1.9976,1.9413,1.973,239576.0],["1986-09-18",1.973,1.9835,1.9413,1.9484,224261.0],["1986-09-19",1.9484,1.9484,1.9132,1.9273,222073.0],["1986-09-22",1.9273,1.9413,1.9202,1.9413,74389.0],["1986-09-23",1.9413,1.9484,1.9132,1.9273,144402.0],["1986-09-24",1.9273,1.9273,1.9132,1.9132,166281.0],["1986-09-25",1.9132,1.9202,1.9132,1.9202,92986.0],["1986-09-26",1.9202,1.9202,1.8921,1.8991,190348.0],["1986-09-29",1.8991,1.8991,1.871,1.8921,105020.0],["1986-09-30",1.8921,1.8921,1.871,1.8921,99550.0],["1986-10-01",1.8921,1.8991,1.871,1.8991,170657.0],["1986-10-02",1.8991,1.9413,1.8991,1.9343,421173.0],["1986-10-03",1.9343,1.9554,1.9343,1.9554,145496.0],["1986-10-06",1.9554,1.9976,1.9484,1.9906,148778.0],["1986-10-07",1.9906,2.0046,1.9695,1.9906,94080.0],["1986-10-08",1.9835,1.9835,1.9519,1.9554,112677.0],["1986-10-09",1.9554,1.9765,1.9554,1.9765,480247.0],["1986-10-10",1.9765,1.9906,1.9695,1.9765,99550.0],["1986-10-13",1.9765,1.9765,1.9695,1.9765,28443.0],["1986-10-14",1.9765,1.9765,1.9695,1.9765,131275.0],["1986-10-15",1.9765,1.9765,1.9624,1.9765,141120.0],["1986-10-16",1.9765,1.9765,1.9413,1.9554,358817.0],["1986-10-17",1.9554,1.9624,1.9343,1.9343,195818.0],["1986-10-20",1.9343,1.9484,1.9343,1.9343,48134.0],["1986-10-21",1.9343,1.9378,1.9202,1.9273,48134.0],["1986-10-22",1.9273,1.9343,1.9132,1.9202,87516.0],["1986-10-23",1.9273,1.9413,1.9273,1.9273,157530.0],["1986-10-24",1.9273,1.9695,1.9273,1.9624,364287.0],["1986-10-27",1.9695,1.9835,1.9695,1.9765,176127.0],["1986-10-28",1.9976,2.0328,1.9976,2.0187,309589.0],["1986-10-29",2.0187,2.0257,2.0046,2.0187,146590.0],["1986-10-30",2.0187,2.0257,2.0046,2.0257,459461.0],["1986-10-31",2.0257,2.0257,1.9976,2.0117,208946.0],["1986-11-03",2.0117,2.0117,1.9976,1.9976,549166.0],["1986-11-04",1.9976,2.0046,1.9765,1.9906,750454.0],["1986-11-05",1.9906,1.9906,1.9695,1.9765,1259143.0],["1986-11-06",1.9695,1.9695,1.9484,1.9554,191442.0],["1986-11-07",1.9554,1.9695,1.9484,1.9484,192536.0],["1986-11-10",1.9484,1.9554,1.9343,1.9484,57980.0],["1986-11-11",1.9484,1.9484,1.9343,1.9484,74389.0],["1986-11-12",1.9484,1.9484,1.9062,1.9062,290992.0],["1986-11-13",1.9062,1.9202,1.8147,1.8288,461649.0],["1986-11-14",1.8288,1.8429,1.8147,1.8218,362099.0],["1986-11-17",1.8218,1.8288,1.8077,1.8218,103926.0],["1986-11-18",1.8218,1.8218,1.8007,1.8077,210039.0],["1986-11-19",1.8077,1.8077,1.7514,1.776,206758.0],["1986-11-20",1.776,1.8147,1.7655,1.8147,260361.0],["1986-11-21",1.8147,1.8218,1.7936,1.8218,319435.0],["1986-11-24",1.8218,1.8358,1.8077,1.8147,368663.0],["1986-11-25",1.8147,1.8358,1.8077,1.8218,70013.0],["1986-11-26",1.8288,1.8499,1.8288,1.8358,648716.0],["1986-11-28",1.8358,1.8569,1.8358,1.8569,94080.0],["1986-12-01",1.8569,1.8569,1.8358,1.8429,67825.0],["1986-12-02",1.8429,1.8675,1.8358,1.8675,303026.0],["1986-12-03",1.8675,1.8851,1.864,1.8851,195818.0],["1986-12-04",1.8921,1.9202,1.8921,1.9202,55792.0],["1986-12-05",1.9132,1.9132,1.8921,1.8991,450710.0],["1986-12-08",1.8991,1.9132,1.8991,1.8991,26255.0],["1986-12-09",1.8991,1.9132,1.878,1.878,238482.0],["1986-12-10",1.878,1.8921,1.8358,1.8358,125805.0],["1986-12-11",1.8358,1.8499,1.8358,1.8358,156436.0],["1986-12-12",1.8358,1.8429,1.8007,1.8218,193630.0],["1986-12-15",1.8147,1.8147,1.7374,1.7514,296462.0],["1986-12-16",1.7514,1.7796,1.7514,1.7725,1361975.0],["1986-12-17",1.7725,1.8007,1.7655,1.7866,463837.0],["1986-12-18",1.7866,1.8077,1.7514,1.7514,451804.0],["1986-12-19",1.7608,1.782,1.7608,1.782,382884.0],["1986-12-22",1.782,1.782,1.7678,1.7678,377415.0],["1986-12-23",1.7678,1.789,1.7608,1.7608,341314.0],["1986-12-24",1.7608,1.7749,1.7608,1.7678,28443.0],["1986-12-26",1.7678,1.7678,1.7537,1.7572,36101.0],["1986-12-29",1.7572,1.7678,1.7466,1.7466,168469.0],["1986-12-30",1.7466,1.7537,1.7325,1.7395,190348.0],["1986-12-31",1.7395,1.7749,1.7395,1.7608,375227.0],["1987-01-02",1.7608,1.782,1.7608,1.782,77671.0],["1987-01-05",1.782,1.8103,1.7608,1.7961,145496.0],["1987-01-06",1.8244,1.8951,1.8244,1.8951,330375.0],["1987-01-07",1.8951,1.9375,1.888,1.9375,300838.0],["1987-01-08",1.9375,1.9446,1.9234,1.9305,95174.0],["1987-01-09",1.9375,1.9517,1.9375,1.9375,257080.0],["1987-01-12",1.9375,1.9517,1.9375,1.9517,56886.0],["1987-01-13",1.9517,1.9941,1.9375,1.987,166281.0],["1987-01-14",1.987,2.0295,1.98,2.0259,204570.0],["1987-01-15",2.0259,2.1355,2.0224,2.086,642152.0],["1987-01-16",2.086,2.0931,2.0578,2.0648,734044.0],["1987-01-19",2.0648,2.0684,2.0507,2.0684,274583.0],["1987-01-20",2.0684,2.0719,2.0295,2.0295,243952.0],["1987-01-21",2.0083,2.0083,1.9941,2.0083,203476.0],["1987-01-22",2.0083,2.0365,2.0012,2.0224,213321.0],["1987-01-23",2.0295,2.0719,2.0295,2.0295,235200.0],["1987-01-26",2.0295,2.0365,2.0295,2.0365,136744.0],["1987-01-27",2.0365,2.0436,2.0295,2.0295,642152.0],["1987-01-28",2.0295,2.086,2.0295,2.0754,293180.0],["1987-01-29",2.0754,2.1073,2.0436,2.0648,368663.0],["1987-01-30",2.0648,2.0648,2.0507,2.0648,130181.0],["1987-02-02",2.0648,2.079,2.0648,2.0648,348972.0],["1987-02-03",2.0648,2.079,2.0365,2.0365,255986.0],["1987-02-04",2.0365,2.0507,2.0153,2.0153,125805.0],["1987-02-05",2.0153,2.0153,1.9658,1.98,262549.0],["1987-02-06",1.98,2.0436,1.9729,2.0436,307402.0],["1987-02-09",2.0365,2.0365,2.0224,2.0365,77671.0],["1987-02-10",2.0365,2.0507,2.0365,2.0365,233013.0],["1987-02-11",2.0365,2.0436,2.0365,2.0436,75483.0],["1987-02-12",2.0436,2.0436,2.0224,2.0224,76577.0],["1987-02-13",2.0224,2.0295,2.0224,2.0295,86422.0],["1987-02-17",2.0295,2.0365,2.0153,2.0295,242858.0],["1987-02-18",2.0224,2.0224,2.0083,2.0153,205664.0],["1987-02-19",2.0153,2.0295,2.0083,2.0295,235200.0],["1987-02-20",2.0295,2.0507,2.0224,2.0507,41570.0],["1987-02-23",2.0507,2.0507,2.0507,2.0507,7658.0],["1987-02-24",2.0507,2.0507,2.0365,2.0436,65637.0],["1987-02-25",2.0436,2.1214,2.0365,2.1002,282241.0],["1987-02-26",2.1002,2.1143,2.0825,2.1143,203476.0],["1987-02-27",2.1002,2.1002,2.0648,2.079,498844.0],["1987-03-02",2.079,2.079,2.0578,2.0719,341314.0],["1987-03-03",2.0719,2.0719,2.0578,2.0578,217697.0],["1987-03-04",2.0578,2.0648,2.0578,2.0648,12034.0],["1987-03-05",2.0648,2.086,2.0578,2.086,217697.0],["1987-03-06",2.086,2.086,2.079,2.086,463837.0],["1987-03-09",2.086,2.086,2.0507,2.0507,121429.0],["1987-03-10",2.0507,2.0507,2.0083,2.0153,556823.0],["1987-03-11",2.0083,2.0083,1.98,1.98,95174.0],["1987-03-12",1.98,1.987,1.9729,1.987,136744.0],["1987-03-13",1.987,1.987,1.9658,1.9729,634494.0],["1987-03-16",1.9729,1.98,1.9658,1.9729,72201.0],["1987-03-17",1.9729,1.98,1.9658,1.9658,43758.0],["1987-03-18",1.9658,1.98,1.9588,1.9729,171751.0],["1987-03-19",1.9837,1.9908,1.9695,1.9837,1355411.0],["1987-03-20",1.9944,2.0193,1.9944,1.9979,472589.0],["1987-03-23",1.9979,2.005,1.9126,1.9268,228637.0],["1987-03-24",1.9268,1.9624,1.9197,1.9624,740608.0],["1987-03-25",1.9624,1.9873,1.9624,1.973,234107.0],["1987-03-26",1.9766,1.9979,1.9766,1.9766,321623.0],["1987-03-27",1.9766,1.9908,1.9766,1.9908,75483.0],["1987-03-30",1.9624,1.9624,1.9268,1.941,155342.0],["1987-03-31",1.941,1.9624,1.9268,1.9624,1347753.0],["1987-04-01",1.9553,1.9553,1.9339,1.9482,76577.0],["1987-04-02",1.9482,1.9695,1.9482,1.9624,78765.0],["1987-04-03",1.9624,1.9695,1.9553,1.9553,130181.0],["1987-04-06",1.9553,1.9624,1.9553,1.9553,40476.0],["1987-04-07",1.9553,1.9624,1.9482,1.9482,119241.0],["1987-04-08",1.9482,1.9624,1.9268,1.9482,622461.0],["1987-04-09",1.9339,1.9339,1.9055,1.9055,216603.0],["1987-04-10",1.9055,1.9126,1.8984,1.9126,224261.0],["1987-04-13",1.9126,1.9126,1.8984,1.9055,57980.0],["1987-04-14",1.8913,1.8913,1.8628,1.8699,130181.0],["1987-04-15",1.8699,1.8984,1.8699,1.8984,86422.0],["1987-04-16",1.8984,1.9126,1.8913,1.8913,188160.0],["1987-04-20",1.8913,1.9055,1.8913,1.9055,59074.0],["1987-04-21",1.8913,1.8913,1.8771,1.8913,169563.0],["1987-04-22",1.8913,1.8913,1.8273,1.8273,178315.0],["1987-04-23",1.8273,1.8344,1.8131,1.8131,410233.0],["1987-04-24",1.8131,1.8202,1.806,1.806,45946.0],["1987-04-27",1.806,1.8131,1.7917,1.8131,167375.0],["1987-04-28",1.8131,1.8273,1.7633,1.7775,1124586.0],["1987-04-29",1.7775,1.8131,1.7704,1.8131,1193506.0],["1987-04-30",1.8131,1.8344,1.7917,1.8344,226449.0],["1987-05-01",1.8344,1.8344,1.7917,1.7988,212227.0],["1987-05-04",1.7988,1.806,1.7917,1.7917,438676.0],["1987-05-05",1.7917,1.8202,1.7917,1.8131,328187.0],["1987-05-06",1.8131,1.8131,1.7988,1.8131,98456.0],["1987-05-07",1.8131,1.8131,1.7917,1.806,146590.0],["1987-05-08",1.806,1.8131,1.7917,1.7917,132369.0],["1987-05-11",1.7917,1.7988,1.7917,1.7917,67825.0],["1987-05-12",1.7917,1.7988,1.7775,1.7917,350066.0],["1987-05-13",1.7917,1.7917,1.7775,1.7917,42664.0],["1987-05-14",1.7917,1.7917,1.7775,1.7846,86422.0],["1987-05-15",1.7846,1.7917,1.7491,1.7633,201288.0],["1987-05-18",1.7562,1.7562,1.7277,1.7277,79859.0],["1987-05-19",1.7277,1.7277,1.7064,1.7064,158624.0],["1987-05-20",1.7064,1.7135,1.6993,1.7064,62355.0],["1987-05-21",1.7064,1.7135,1.7064,1.7135,146590.0],["1987-05-22",1.7135,1.7206,1.7064,1.7135,255986.0],["1987-05-26",1.7135,1.7135,1.6993,1.7064,327093.0],["1987-05-27",1.7064,1.7135,1.6993,1.7064,281147.0],["1987-05-28",1.7064,1.7277,1.6993,1.7064,369757.0],["1987-05-29",1.7064,1.7277,1.7064,1.7277,94080.0],["1987-06-01",1.7277,1.7349,1.7135,1.7349,56886.0],["1987-06-02",1.7349,1.742,1.7277,1.742,48134.0],["1987-06-03",1.742,1.7846,1.7349,1.7704,185972.0],["1987-06-04",1.7775,1.7988,1.7775,1.7988,82047.0],["1987-06-05",1.7988,1.806,1.7846,1.8024,94080.0],["1987-06-08",1.7988,1.7988,1.7917,1.7917,71107.0],["1987-06-09",1.7917,1.8131,1.7917,1.8131,51416.0],["1987-06-10",1.8131,1.8344,1.8131,1.8131,129087.0],["1987-06-11",1.8273,1.8415,1.8273,1.8344,124711.0],["1987-06-12",1.8344,1.8557,1.8344,1.8557,168469.0],["1987-06-15",1.8628,1.8842,1.8628,1.8771,84235.0],["1987-06-16",1.8771,1.8842,1.8557,1.8628,75483.0],["1987-06-17",1.8628,1.8771,1.8628,1.8771,24067.0],["1987-06-18",1.8699,1.8699,1.8628,1.8699,17503.0],["1987-06-19",1.8699,1.8699,1.8557,1.8699,20785.0],["1987-06-22",1.8808,1.888,1.8665,1.888,42664.0],["1987-06-23",1.888,1.888,1.8665,1.8665,35007.0],["1987-06-24",1.8665,1.888,1.8665,1.8665,303026.0],["1987-06-25",1.8665,1.8808,1.8665,1.8737,218791.0],["1987-06-26",1.8737,1.8808,1.8665,1.8808,265831.0],["1987-06-29",1.8808,1.888,1.8737,1.8808,295368.0],["1987-06-30",1.8808,1.9094,1.8808,1.8951,61262.0],["1987-07-01",1.8951,1.9166,1.8951,1.9166,94080.0],["1987-07-02",1.9166,1.9166,1.8951,1.9094,31725.0],["1987-07-06",1.9094,1.9237,1.9094,1.9094,30631.0],["1987-07-07",1.9094,1.9309,1.9094,1.9309,21879.0],["1987-07-08",1.9309,1.9309,1.9094,1.9094,12034.0],["1987-07-09",1.9094,1.9309,1.9094,1.9166,121429.0],["1987-07-10",1.9094,1.9094,1.888,1.9094,73295.0],["1987-07-13",1.9094,1.9094,1.888,1.8951,170657.0],["1987-07-14",1.8951,1.9023,1.888,1.888,56886.0],["1987-07-15",1.888,1.9023,1.8737,1.8737,56886.0],["1987-07-16",1.8737,1.888,1.8665,1.8737,121429.0],["1987-07-17",1.8737,1.8737,1.8522,1.8665,87516.0],["1987-07-20",1.8665,1.8737,1.8594,1.8594,75483.0],["1987-07-21",1.8594,1.8665,1.8451,1.8451,66731.0],["1987-07-22",1.8451,1.8522,1.8308,1.8343,137838.0],["1987-07-23",1.8379,1.8522,1.8379,1.8522,32819.0],["1987-07-24",1.8522,1.8594,1.8522,1.8522,70013.0],["1987-07-27",1.7735,1.7735,1.6734,1.6877,1999751.0],["1987-07-28",1.6877,1.702,1.6305,1.6448,1176002.0],["1987-07-29",1.6448,1.6448,1.6234,1.6448,878446.0],["1987-07-30",1.6448,1.6591,1.6377,1.6591,1072077.0],["1987-07-31",1.6591,1.6591,1.6305,1.6448,403670.0],["1987-08-03",1.6448,1.702,1.6377,1.702,1075358.0],["1987-08-04",1.702,1.702,1.6877,1.6877,498844.0],["1987-08-05",1.6877,1.702,1.6877,1.702,881728.0],["1987-08-06",1.702,1.702,1.6877,1.702,525099.0],["1987-08-07",1.702,1.702,1.6877,1.702,185972.0],["1987-08-10",1.702,1.7163,1.6949,1.7163,263643.0],["1987-08-11",1.7163,1.7163,1.6949,1.702,182691.0],["1987-08-12",1.702,1.7092,1.6877,1.702,350066.0],["1987-08-13",1.7056,1.7163,1.7056,1.7163,310683.0],["1987-08-14",1.7163,1.7163,1.7092,1.7163,295368.0],["1987-08-17",1.7163,1.7235,1.7092,1.7235,48134.0],["1987-08-18",1.7235,1.7235,1.7056,1.7092,889386.0],["1987-08-19",1.7092,1.7235,1.702,1.7128,969245.0],["1987-08-20",1.7128,1.7235,1.7092,1.7163,28443.0],["1987-08-21",1.7163,1.7163,1.7092,1.7163,293180.0],["1987-08-24",1.7163,1.7235,1.7092,1.7235,68919.0],["1987-08-25",1.7235,1.7235,1.7092,1.7163,226449.0],["1987-08-26",1.7163,1.7163,1.7092,1.7163,63449.0],["1987-08-27",1.7163,1.7163,1.6877,1.702,165187.0],["1987-08-28",1.702,1.702,1.6877,1.6949,57980.0],["1987-08-31",1.6949,1.6949,1.6806,1.6913,152060.0],["1987-09-01",1.6913,1.6949,1.6734,1.6734,72201.0],["1987-09-02",1.598,1.598,1.5692,1.5908,154248.0],["1987-09-03",1.5908,1.5908,1.5764,1.58,819373.0],["1987-09-04",1.58,1.5836,1.562,1.5764,370851.0],["1987-09-08",1.562,1.562,1.5296,1.5332,133463.0],["1987-09-09",1.5332,1.5404,1.5188,1.526,164093.0],["1987-09-10",1.526,1.5404,1.526,1.5404,115959.0],["1987-09-11",1.5404,1.5404,1.5188,1.5404,207852.0],["1987-09-14",1.5332,1.5332,1.5188,1.5296,103926.0],["1987-09-15",1.5296,1.5332,1.5116,1.526,115959.0],["1987-09-16",1.5116,1.5116,1.4972,1.4972,178315.0],["1987-09-17",1.4972,1.5116,1.4396,1.4612,534944.0],["1987-09-18",1.4612,1.49,1.4396,1.4828,613709.0],["1987-09-21",1.4828,1.49,1.4756,1.4756,259267.0],["1987-09-22",1.4756,1.4828,1.4612,1.4828,238482.0],["1987-09-23",1.4828,1.4972,1.4792,1.4828,334750.0],["1987-09-24",1.49,1.5188,1.49,1.5188,579796.0],["1987-09-25",1.5188,1.5404,1.5044,1.5404,225355.0],["1987-09-28",1.5476,1.5836,1.5476,1.5692,273489.0],["1987-09-29",1.5692,1.5836,1.5692,1.5692,561199.0],["1987-09-30",1.5692,1.5836,1.5692,1.5692,255986.0],["1987-10-01",1.5692,1.5764,1.5656,1.5764,924393.0],["1987-10-02",1.5764,1.5764,1.5692,1.5764,369757.0],["1987-10-05",1.5764,1.5764,1.5692,1.5692,526193.0],["1987-10-06",1.5692,1.5764,1.5548,1.5548,381791.0],["1987-10-07",1.5548,1.5908,1.5476,1.5908,177221.0],["1987-10-08",1.5908,1.5908,1.5764,1.5908,146590.0],["1987-10-09",1.5908,1.598,1.5764,1.598,491186.0],["1987-10-12",1.598,1.6124,1.5908,1.6124,8752.0],["1987-10-13",1.6124,1.6628,1.6124,1.6484,101738.0],["1987-10-14",1.6484,1.6628,1.6196,1.6268,109396.0],["1987-10-15",1.6268,1.634,1.6124,1.6268,257080.0],["1987-10-16",1.6268,1.6268,1.5908,1.5908,195818.0],["1987-10-19",1.5836,1.5836,1.4468,1.4612,606051.0],["1987-10-20",1.4468,1.4468,1.2597,1.2741,579796.0],["1987-10-21",1.2813,1.4468,1.2813,1.4468,632306.0],["1987-10-22",1.4468,1.4756,1.4252,1.4756,363193.0],["1987-10-23",1.4756,1.4972,1.4396,1.4396,541508.0],["1987-10-26",1.4396,1.4396,1.3173,1.3173,595112.0],["1987-10-27",1.3173,1.3533,1.3173,1.3245,417891.0],["1987-10-28",1.3245,1.3245,1.2957,1.2957,146590.0],["1987-10-29",1.3029,1.3317,1.3029,1.3101,107208.0],["1987-10-30",1.3245,1.382,1.3245,1.382,254892.0],["1987-11-02",1.382,1.4396,1.3676,1.4252,246140.0],["1987-11-03",1.4108,1.4108,1.3245,1.3461,241764.0],["1987-11-04",1.3389,1.3389,1.3173,1.3245,153154.0],["1987-11-05",1.3245,1.3892,1.3245,1.382,189254.0],["1987-11-06",1.382,1.3964,1.3748,1.3892,57980.0],["1987-11-09",1.3605,1.3605,1.3245,1.3317,187066.0],["1987-11-10",1.3317,1.3317,1.3029,1.3173,247234.0],["1987-11-11",1.3245,1.3389,1.3245,1.3389,476965.0],["1987-11-12",1.3461,1.3748,1.3461,1.3461,492280.0],["1987-11-13",1.3461,1.3569,1.3317,1.3317,140026.0],["1987-11-16",1.3317,1.3389,1.3101,1.3245,141120.0],["1987-11-17",1.3173,1.3173,1.2957,1.3065,248328.0],["1987-11-18",1.3065,1.3173,1.2957,1.3173,132369.0],["1987-11-19",1.3173,1.3245,1.2957,1.3029,234107.0],["1987-11-20",1.3029,1.3029,1.2741,1.2885,305214.0],["1987-11-23",1.2813,1.2813,1.2597,1.2741,199100.0],["1987-11-24",1.2741,1.2813,1.2669,1.2669,118147.0],["1987-11-25",1.2669,1.2741,1.2525,1.2525,96268.0],["1987-11-27",1.2525,1.2597,1.2453,1.2525,96268.0],["1987-11-30",1.2525,1.2525,1.1805,1.1985,283335.0],["1987-12-01",1.1985,1.2021,1.1517,1.1661,202382.0],["1987-12-02",1.1661,1.1661,1.1373,1.1373,235200.0],["1987-12-03",1.1373,1.1517,1.1013,1.1085,1263519.0],["1987-12-04",1.0941,1.0941,1.0509,1.0653,397106.0],["1987-12-07",1.0653,1.0941,1.0509,1.0941,222073.0],["1987-12-08",1.1013,1.1733,1.1013,1.1733,1035976.0],["1987-12-09",1.1733,1.2165,1.1589,1.2165,720917.0],["1987-12-10",1.2165,1.2525,1.1949,1.2309,301932.0],["1987-12-11",1.2309,1.2309,1.2165,1.2237,226449.0],["1987-12-14",1.2237,1.2237,1.1949,1.2093,487904.0],["1987-12-15",1.2093,1.2165,1.1805,1.1805,435394.0],["1987-12-16",1.1805,1.2021,1.1805,1.2021,486810.0],["1987-12-17",1.1949,1.1949,1.1733,1.1733,152060.0],["1987-12-18",1.1733,1.1877,1.1661,1.1805,264737.0],["1987-12-21",1.1915,1.1915,1.1625,1.177,179409.0],["1987-12-22",1.177,1.177,1.1625,1.1625,167375.0],["1987-12-23",1.1625,1.177,1.1552,1.1625,382884.0],["1987-12-24",1.1625,1.1625,1.1479,1.1552,192536.0],["1987-12-28",1.1552,1.1625,1.1044,1.1262,540414.0],["1987-12-29",1.1262,1.1334,1.1189,1.1189,242858.0],["1987-12-30",1.1189,1.1625,1.1189,1.1479,453992.0],["1987-12-31",1.1479,1.1552,1.1407,1.1407,581984.0],["1988-01-04",1.1407,1.1697,1.1407,1.1697,115959.0],["1988-01-05",1.177,1.2133,1.177,1.1915,155342.0],["1988-01-06",1.1915,1.2061,1.177,1.2061,126899.0],["1988-01-07",1.2061,1.2061,1.1843,1.2061,80953.0],["1988-01-08",1.2061,1.2061,1.1843,1.1915,149872.0],["1988-01-11",1.1915,1.1988,1.1697,1.1988,192536.0],["1988-01-12",1.1988,1.2061,1.1915,1.1988,169563.0],["1988-01-13",1.1988,1.2497,1.1988,1.2497,452898.0],["1988-01-14",1.2569,1.2787,1.2569,1.2569,147684.0],["1988-01-15",1.2642,1.2933,1.2642,1.2751,178315.0],["1988-01-18",1.2715,1.2715,1.2497,1.2642,43758.0],["1988-01-19",1.2642,1.2642,1.2497,1.2533,113771.0],["1988-01-20",1.2497,1.2497,1.2279,1.2424,213321.0],["1988-01-21",1.2424,1.2424,1.2206,1.2351,101738.0],["1988-01-22",1.2351,1.2351,1.2206,1.2206,265831.0],["1988-01-25",1.2206,1.2351,1.2206,1.2206,29537.0],["1988-01-26",1.2206,1.2351,1.2206,1.2351,43758.0],["1988-01-27",1.2351,1.2351,1.2206,1.2279,786554.0],["1988-01-28",1.2279,1.2351,1.2279,1.2351,238482.0],["1988-01-29",1.2351,1.2351,1.2206,1.2351,62355.0],["1988-02-01",1.2351,1.2569,1.2351,1.2424,172845.0],["1988-02-02",1.2424,1.2569,1.2424,1.2424,37194.0],["1988-02-03",1.2424,1.2569,1.2424,1.2497,15315.0],["1988-02-04",1.2497,1.2569,1.2279,1.2424,37194.0],["1988-02-05",1.2424,1.2424,1.2279,1.2424,427737.0],["1988-02-08",1.2424,1.2424,1.2279,1.2424,63449.0],["1988-02-09",1.2424,1.2424,1.2279,1.2279,134557.0],["1988-02-10",1.2279,1.2497,1.2206,1.2497,1559981.0],["1988-02-11",1.2497,1.2497,1.2206,1.2424,860943.0],["1988-02-12",1.2351,1.2351,1.2206,1.2351,164093.0],["1988-02-16",1.2351,1.2424,1.2206,1.2424,98456.0],["1988-02-17",1.2424,1.2569,1.2351,1.2388,1400263.0],["1988-02-18",1.2388,1.2497,1.2351,1.2351,31725.0],["1988-02-19",1.2351,1.2642,1.2351,1.2642,669501.0],["1988-02-22",1.2642,1.3223,1.2642,1.3223,343502.0],["1988-02-23",1.3223,1.3296,1.3151,1.3151,97362.0],["1988-02-24",1.3151,1.3441,1.3151,1.3296,627931.0],["1988-02-25",1.3296,1.3441,1.3151,1.3151,122523.0],["1988-02-26",1.3151,1.3223,1.3078,1.3223,71107.0],["1988-02-29",1.3223,1.3369,1.3151,1.3369,286616.0],["1988-03-01",1.3369,1.3514,1.3369,1.3441,377415.0],["1988-03-02",1.3441,1.3586,1.3369,1.3586,258174.0],["1988-03-03",1.3659,1.4168,1.3659,1.4095,392730.0],["1988-03-04",1.424,1.4749,1.424,1.4676,341314.0],["1988-03-07",1.4676,1.4822,1.4604,1.4676,126899.0],["1988-03-08",1.4676,1.4822,1.4604,1.4676,140026.0],["1988-03-09",1.4676,1.4676,1.4531,1.4604,164093.0],["1988-03-10",1.4604,1.4604,1.4313,1.4313,148778.0],["1988-03-11",1.4313,1.4386,1.4095,1.4168,563387.0],["1988-03-14",1.4168,1.4313,1.4168,1.4313,19691.0],["1988-03-15",1.4313,1.4313,1.4168,1.4313,22973.0],["1988-03-16",1.4313,1.4458,1.4168,1.4386,375227.0],["1988-03-17",1.4386,1.4458,1.4313,1.4386,124711.0],["1988-03-18",1.4386,1.4531,1.4386,1.4386,43758.0],["1988-03-21",1.4515,1.4588,1.4368,1.4368,175033.0],["1988-03-22",1.4368,1.4515,1.4295,1.4515,126899.0],["1988-03-23",1.4515,1.4588,1.4441,1.4588,35007.0],["1988-03-24",1.4588,1.4588,1.4295,1.4368,119241.0],["1988-03-25",1.4368,1.4368,1.3782,1.3782,303026.0],["1988-03-28",1.3708,1.3708,1.3562,1.3708,138932.0],["1988-03-29",1.3708,1.3928,1.3635,1.3928,92986.0],["1988-03-30",1.3782,1.3782,1.3635,1.3635,103926.0],["1988-03-31",1.3635,1.3782,1.3635,1.3708,229731.0],["1988-04-04",1.3708,1.3855,1.3635,1.3635,109396.0],["1988-04-05",1.3635,1.3635,1.3488,1.3488,66731.0],["1988-04-06",1.3488,1.3562,1.3342,1.3562,88610.0],["1988-04-07",1.3562,1.3562,1.3452,1.3452,67825.0],["1988-04-08",1.3452,1.3562,1.3452,1.3452,41570.0],["1988-04-11",1.3452,1.3562,1.3452,1.3452,136744.0],["1988-04-12",1.3452,1.3488,1.3195,1.3415,298650.0],["1988-04-13",1.3342,1.3342,1.3049,1.3342,297556.0],["1988-04-14",1.3268,1.3268,1.3049,1.3122,124711.0],["1988-04-15",1.3122,1.3342,1.3122,1.3159,181597.0],["1988-04-18",1.3195,1.3415,1.3195,1.3415,147684.0],["1988-04-19",1.3415,1.3635,1.3342,1.3635,107208.0],["1988-04-20",1.3635,1.3635,1.3488,1.3635,29537.0],["1988-04-21",1.3635,1.3708,1.3562,1.3708,40476.0],["1988-04-22",1.3708,1.3782,1.3598,1.3745,17503.0],["1988-04-25",1.3745,1.3782,1.3635,1.3782,9846.0],["1988-04-26",1.3782,1.4002,1.3708,1.4002,84235.0],["1988-04-27",1.4002,1.4075,1.3892,1.4002,56886.0],["1988-04-28",1.4002,1.4148,1.4002,1.4002,52510.0],["1988-04-29",1.4002,1.4295,1.4002,1.4258,105020.0],["1988-05-02",1.4368,1.4661,1.4368,1.4405,229731.0],["1988-05-03",1.4405,1.4515,1.4368,1.4515,77671.0],["1988-05-04",1.4515,1.4515,1.4368,1.4368,26255.0],["1988-05-05",1.4368,1.4515,1.4368,1.4368,41570.0],["1988-05-06",1.4368,1.4478,1.4368,1.4368,96268.0],["1988-05-09",1.4368,1.4368,1.4148,1.4295,319435.0],["1988-05-10",1.4295,1.4295,1.4148,1.4221,59074.0],["1988-05-11",1.4221,1.4221,1.4002,1.4221,107208.0],["1988-05-12",1.4221,1.4221,1.4002,1.4002,165187.0],["1988-05-13",1.4002,1.4148,1.4002,1.4002,68919.0],["1988-05-16",1.4002,1.4331,1.4002,1.4295,226449.0],["1988-05-17",1.4295,1.4441,1.4295,1.4295,82047.0],["1988-05-18",1.4295,1.4441,1.4295,1.4441,17503.0],["1988-05-19",1.4441,1.4478,1.4148,1.4368,345690.0],["1988-05-20",1.4368,1.4368,1.4295,1.4295,66731.0],["1988-05-23",1.4295,1.4368,1.4221,1.4368,14221.0],["1988-05-24",1.4368,1.4368,1.4221,1.4368,5470.0],["1988-05-25",1.4368,1.4368,1.4221,1.4295,230825.0],["1988-05-26",1.4295,1.4368,1.4295,1.4295,105020.0],["1988-05-27",1.4295,1.4295,1.4221,1.4295,114865.0],["1988-05-31",1.4295,1.4295,1.4221,1.4295,48134.0],["1988-06-01",1.4295,1.4368,1.4295,1.4295,62355.0],["1988-06-02",1.4295,1.4368,1.4295,1.4295,10940.0],["1988-06-03",1.4295,1.4368,1.4295,1.4368,51416.0],["1988-06-06",1.4368,1.4441,1.4295,1.4441,140026.0],["1988-06-07",1.4441,1.4515,1.4368,1.4368,109396.0],["1988-06-08",1.4368,1.4515,1.4368,1.4515,55792.0],["1988-06-09",1.4515,1.4661,1.4368,1.4515,77671.0],["1988-06-10",1.4515,1.4661,1.4441,1.4515,56886.0],["1988-06-13",1.4515,1.4661,1.4441,1.4661,134557.0],["1988-06-14",1.4661,1.4735,1.4588,1.4735,108302.0],["1988-06-15",1.4735,1.4881,1.4661,1.4881,119241.0],["1988-06-16",1.4881,1.4881,1.4735,1.4808,57980.0],["1988-06-17",1.4808,1.4881,1.4735,1.4735,2188.0],["1988-06-20",1.4865,1.5013,1.4717,1.4791,102832.0],["1988-06-21",1.4791,1.4939,1.4791,1.4939,39382.0],["1988-06-22",1.4939,1.5013,1.4865,1.4865,135650.0],["1988-06-23",1.4865,1.5013,1.4865,1.5013,19691.0],["1988-06-24",1.5013,1.5087,1.4902,1.5087,40476.0],["1988-06-27",1.4939,1.4939,1.4939,1.4939,40476.0],["1988-06-28",1.4939,1.5013,1.4939,1.4939,27349.0],["1988-06-29",1.4939,1.5087,1.4939,1.4939,62355.0],["1988-06-30",1.4939,1.5161,1.4939,1.5087,120335.0],["1988-07-01",1.5087,1.5235,1.5013,1.5087,77671.0],["1988-07-05",1.5087,1.5235,1.5013,1.5235,59074.0],["1988-07-06",1.5235,1.5235,1.5087,1.5161,87516.0],["1988-07-07",1.5161,1.5382,1.5161,1.5308,38288.0],["1988-07-08",1.5308,1.5308,1.5161,1.5161,24067.0],["1988-07-11",1.5161,1.5308,1.5161,1.5308,166281.0],["1988-07-12",1.5308,1.5456,1.5161,1.5235,722011.0],["1988-07-13",1.5235,1.5456,1.5235,1.5382,101738.0],["1988-07-14",1.5382,1.5456,1.5308,1.5308,18597.0],["1988-07-15",1.5382,1.5604,1.5382,1.553,310683.0],["1988-07-18",1.553,1.5604,1.5456,1.5456,242858.0],["1988-07-19",1.5456,1.5604,1.5235,1.5456,281147.0],["1988-07-20",1.5382,1.5382,1.5235,1.5308,130181.0],["1988-07-21",1.5309,1.5604,1.5235,1.5604,257080.0],["1988-07-22",1.5604,1.5604,1.5456,1.5456,95174.0],["1988-07-25",1.5567,1.5678,1.5567,1.5678,469307.0],["1988-07-26",1.5678,1.5826,1.5604,1.5678,441958.0],["1988-07-27",1.5715,1.5974,1.5715,1.5826,310683.0],["1988-07-28",1.5826,1.6048,1.5826,1.6048,409139.0],["1988-07-29",1.6048,1.627,1.5974,1.6196,375227.0],["1988-08-01",1.6196,1.6492,1.6122,1.6344,280053.0],["1988-08-02",1.6344,1.6492,1.6344,1.6492,345690.0],["1988-08-03",1.6492,1.664,1.6492,1.664,528381.0],["1988-08-04",1.664,1.6788,1.6566,1.6788,565575.0],["1988-08-05",1.6788,1.6788,1.6566,1.664,259267.0],["1988-08-08",1.664,1.6714,1.6566,1.664,90798.0],["1988-08-09",1.664,1.6714,1.627,1.6492,319435.0],["1988-08-10",1.6418,1.6418,1.6122,1.627,113771.0],["1988-08-11",1.627,1.627,1.6122,1.6122,114865.0],["1988-08-12",1.6122,1.6196,1.5974,1.5974,22973.0],["1988-08-15",1.5974,1.6122,1.5826,1.5974,117053.0],["1988-08-16",1.5974,1.5974,1.59,1.59,53604.0],["1988-08-17",1.59,1.6048,1.59,1.5974,289898.0],["1988-08-18",1.5974,1.6122,1.59,1.5974,80953.0],["1988-08-19",1.6048,1.6196,1.6048,1.6196,31725.0],["1988-08-22",1.6196,1.6196,1.6048,1.6048,308495.0],["1988-08-23",1.6048,1.627,1.6048,1.627,131275.0],["1988-08-24",1.627,1.6418,1.6196,1.627,113771.0],["1988-08-25",1.627,1.6344,1.6196,1.627,100644.0],["1988-08-26",1.627,1.6344,1.6196,1.6344,27349.0],["1988-08-29",1.6344,1.6492,1.6196,1.6492,195818.0],["1988-08-30",1.6492,1.6566,1.6418,1.6566,107208.0],["1988-08-31",1.6566,1.6788,1.6566,1.664,153154.0],["1988-09-01",1.664,1.6788,1.6566,1.6603,146590.0],["1988-09-02",1.6603,1.664,1.6566,1.664,126899.0],["1988-09-06",1.664,1.6862,1.6566,1.6788,341314.0],["1988-09-07",1.6788,1.6788,1.664,1.6714,250516.0],["1988-09-08",1.6714,1.6788,1.664,1.6788,61262.0],["1988-09-09",1.6788,1.6935,1.664,1.6788,228637.0],["1988-09-12",1.6788,1.6935,1.6788,1.6788,16409.0],["1988-09-13",1.6788,1.6935,1.6788,1.6788,49228.0],["1988-09-14",1.6862,1.7083,1.6862,1.6935,290992.0],["1988-09-15",1.6935,1.7009,1.6862,1.6935,98456.0],["1988-09-16",1.6935,1.7157,1.6862,1.7009,143308.0],["1988-09-19",1.7141,1.7215,1.7066,1.7066,192536.0],["1988-09-20",1.7066,1.7327,1.7066,1.7327,345690.0],["1988-09-21",1.7327,1.7513,1.729,1.7364,658561.0],["1988-09-22",1.7364,1.7513,1.7364,1.7439,263643.0],["1988-09-23",1.7439,1.7588,1.7439,1.7588,1920986.0],["1988-09-26",1.7588,1.7588,1.7439,1.7588,236294.0],["1988-09-27",1.7588,1.7588,1.7513,1.7513,287710.0],["1988-09-28",1.7513,1.7588,1.729,1.729,92986.0],["1988-09-29",1.729,1.7364,1.7215,1.7215,353348.0],["1988-09-30",1.7215,1.729,1.7215,1.7252,84235.0],["1988-10-03",1.7252,1.729,1.7141,1.729,159718.0],["1988-10-04",1.7215,1.7215,1.7066,1.7066,343502.0],["1988-10-05",1.7066,1.7141,1.6992,1.7029,344596.0],["1988-10-06",1.7029,1.7066,1.6917,1.7066,382884.0],["1988-10-07",1.7066,1.7215,1.6917,1.7215,450710.0],["1988-10-10",1.7215,1.7215,1.7066,1.7066,90798.0],["1988-10-11",1.7066,1.7364,1.7066,1.7215,327093.0],["1988-10-12",1.7215,1.7439,1.7215,1.7364,185972.0],["1988-10-13",1.7364,1.7662,1.7364,1.7662,172845.0],["1988-10-14",1.7662,1.7737,1.7513,1.7737,754829.0],["1988-10-17",1.7737,1.796,1.7588,1.796,476965.0],["1988-10-18",1.796,1.7998,1.7811,1.796,180503.0],["1988-10-19",1.796,1.8184,1.796,1.8035,94080.0],["1988-10-20",1.8035,1.8109,1.7886,1.8109,502126.0],["1988-10-21",1.8109,1.8184,1.8035,1.8184,60168.0],["1988-10-24",1.8184,1.8184,1.8035,1.8035,96268.0],["1988-10-25",1.8035,1.8035,1.7811,1.7886,615897.0],["1988-10-26",1.7886,1.7886,1.7774,1.7811,378509.0],["1988-10-27",1.7811,1.7811,1.7662,1.77,680440.0],["1988-10-28",1.77,1.7811,1.7662,1.7811,29537.0],["1988-10-31",1.7811,1.7811,1.7662,1.7662,26255.0],["1988-11-01",1.7737,1.7886,1.7737,1.7737,403670.0],["1988-11-02",1.7737,1.7886,1.7662,1.7737,295368.0],["1988-11-03",1.7737,1.7886,1.77,1.7737,264737.0],["1988-11-04",1.7737,1.7886,1.7737,1.7886,253798.0],["1988-11-07",1.7811,1.7811,1.7662,1.7662,313965.0],["1988-11-08",1.7662,1.7811,1.7662,1.7811,111583.0],["1988-11-09",1.7737,1.7737,1.7513,1.7588,310683.0],["1988-11-10",1.7513,1.7513,1.6992,1.7141,268019.0],["1988-11-11",1.7141,1.7141,1.6097,1.6321,1194600.0],["1988-11-14",1.6321,1.6395,1.6172,1.6321,280053.0],["1988-11-15",1.6284,1.6284,1.6097,1.6172,336938.0],["1988-11-16",1.6172,1.6246,1.6097,1.6172,153154.0],["1988-11-17",1.6172,1.6172,1.6023,1.6023,33913.0],["1988-11-18",1.6023,1.6172,1.6023,1.6023,40476.0],["1988-11-21",1.6023,1.6172,1.6023,1.6172,82047.0],["1988-11-22",1.6172,1.6321,1.6023,1.6246,146590.0],["1988-11-23",1.6321,1.647,1.6321,1.6321,61262.0],["1988-11-25",1.6321,1.6321,1.6321,1.6321,16409.0],["1988-11-28",1.6321,1.6395,1.6246,1.6395,184879.0],["1988-11-29",1.6395,1.6395,1.6246,1.6395,29537.0],["1988-11-30",1.6395,1.6395,1.6246,1.6395,75483.0],["1988-12-01",1.6395,1.6395,1.6246,1.6321,203476.0],["1988-12-02",1.6321,1.6321,1.6097,1.6321,227543.0],["1988-12-05",1.6321,1.6321,1.6097,1.6172,154248.0],["1988-12-06",1.6172,1.6246,1.5948,1.6097,335844.0],["1988-12-07",1.6097,1.6172,1.6023,1.6172,262549.0],["1988-12-08",1.6172,1.6172,1.6097,1.6097,131275.0],["1988-12-09",1.6097,1.6172,1.5948,1.6172,134557.0],["1988-12-12",1.6097,1.6097,1.5948,1.5948,220979.0],["1988-12-13",1.5948,1.6097,1.5948,1.5948,62355.0],["1988-12-14",1.5948,1.5948,1.5725,1.5874,388354.0],["1988-12-15",1.5874,1.5874,1.5799,1.5799,243952.0],["1988-12-16",1.5799,1.5874,1.5799,1.5874,52510.0],["1988-12-19",1.6006,1.6006,1.5856,1.5856,45946.0],["1988-12-20",1.5856,1.6006,1.5856,1.5931,112677.0],["1988-12-21",1.5931,1.5931,1.5856,1.5893,451804.0],["1988-12-22",1.5893,1.6156,1.5856,1.5893,97362.0],["1988-12-23",1.5893,1.5931,1.5856,1.5856,339126.0],["1988-12-27",1.5856,1.5931,1.5781,1.5781,169563.0],["1988-12-28",1.5781,1.5931,1.5781,1.5856,75483.0],["1988-12-29",1.5856,1.6006,1.5856,1.5931,198006.0],["1988-12-30",1.5931,1.6006,1.5856,1.5856,205664.0],["1989-01-03",1.5856,1.6006,1.5856,1.6006,661843.0],["1989-01-04",1.6006,1.6231,1.5856,1.6231,159718.0],["1989-01-05",1.6231,1.6231,1.6081,1.6081,414609.0],["1989-01-06",1.6081,1.6231,1.6081,1.6231,64543.0],["1989-01-09",1.6231,1.6382,1.6081,1.6156,157530.0],["1989-01-10",1.6231,1.6532,1.6231,1.6457,359911.0],["1989-01-11",1.6457,1.6457,1.6307,1.6307,39382.0],["1989-01-12",1.6307,1.6457,1.6307,1.6457,52510.0],["1989-01-13",1.6457,1.6457,1.6231,1.6231,598394.0],["1989-01-16",1.6231,1.6307,1.6231,1.6231,767957.0],["1989-01-17",1.6231,1.6382,1.6156,1.6307,573233.0],["1989-01-18",1.6307,1.6457,1.6231,1.6457,84235.0],["1989-01-19",1.6457,1.6607,1.6307,1.6607,298650.0],["1989-01-20",1.6607,1.6833,1.6532,1.6757,728574.0],["1989-01-23",1.6833,1.6908,1.6833,1.687,155342.0],["1989-01-24",1.687,1.7133,1.6833,1.7133,1005345.0],["1989-01-25",1.7133,1.7434,1.7133,1.7359,176127.0],["1989-01-26",1.7359,1.7584,1.7359,1.7359,28443.0],["1989-01-27",1.7584,1.8561,1.7584,1.8298,844534.0],["1989-01-30",1.8298,1.8335,1.8185,1.8185,113771.0],["1989-01-31",1.8185,1.8185,1.8035,1.8035,217697.0],["1989-02-01",1.8035,1.8185,1.8035,1.811,167375.0],["1989-02-02",1.811,1.8223,1.811,1.8223,136744.0],["1989-02-03",1.8223,1.8335,1.8185,1.8185,90798.0],["1989-02-06",1.8185,1.8335,1.811,1.811,111583.0],["1989-02-07",1.8185,1.826,1.8185,1.8223,187066.0],["1989-02-08",1.8223,1.8486,1.8185,1.8298,421173.0],["1989-02-09",1.8298,1.8335,1.8185,1.8185,67825.0],["1989-02-10",1.8185,1.8335,1.811,1.811,260361.0],["1989-02-13",1.811,1.8335,1.8035,1.8335,269113.0],["1989-02-14",1.8335,1.8861,1.8335,1.8486,324905.0],["1989-02-15",1.8486,1.8636,1.8373,1.8486,513065.0],["1989-02-16",1.8486,1.8486,1.8223,1.8223,438676.0],["1989-02-17",1.8223,1.8411,1.8185,1.8335,273489.0],["1989-02-21",1.8335,1.8486,1.8335,1.8411,165187.0],["1989-02-22",1.8411,1.8411,1.8185,1.8185,476965.0],["1989-02-23",1.8185,1.8298,1.8185,1.826,187066.0],["1989-02-24",1.826,1.826,1.8185,1.8223,169563.0],["1989-02-27",1.8223,1.8335,1.8185,1.8335,72201.0],["1989-02-28",1.8335,1.8335,1.8185,1.826,31725.0],["1989-03-01",1.826,1.8335,1.8185,1.8185,118147.0],["1989-03-02",1.8185,1.8335,1.8185,1.8335,177221.0],["1989-03-03",1.8335,1.8373,1.8335,1.8373,114865.0],["1989-03-06",1.8373,1.8486,1.8335,1.8335,113771.0],["1989-03-07",1.8335,1.8486,1.8335,1.8335,63449.0],["1989-03-08",1.8373,1.8411,1.8373,1.8411,72201.0],["1989-03-09",1.8411,1.8486,1.8335,1.8411,445240.0],["1989-03-10",1.8411,1.8486,1.8335,1.8486,24067.0],["1989-03-13",1.8486,1.8561,1.8411,1.8411,55792.0],["1989-03-14",1.8411,1.8561,1.8411,1.8411,16409.0],["1989-03-15",1.8411,1.8561,1.8335,1.8335,242858.0],["1989-03-16",1.8335,1.8486,1.8335,1.8486,24067.0],["1989-03-17",1.8498,1.8498,1.827,1.8422,192536.0],["1989-03-20",1.8422,1.8422,1.827,1.8346,317247.0],["1989-03-21",1.8346,1.8422,1.827,1.8346,102832.0],["1989-03-22",1.8346,1.8422,1.8346,1.8422,99550.0],["1989-03-23",1.8422,1.8422,1.8346,1.8422,124711.0],["1989-03-27",1.8422,1.8422,1.8346,1.8346,68919.0],["1989-03-28",1.8346,1.8498,1.8346,1.8498,177221.0],["1989-03-29",1.8498,1.8649,1.8498,1.8498,48134.0],["1989-03-30",1.8498,1.8612,1.8498,1.8612,77671.0],["1989-03-31",1.8612,1.8877,1.8498,1.8725,347878.0],["1989-04-03",1.8725,1.9104,1.8725,1.9029,156436.0],["1989-04-04",1.9029,1.9332,1.8953,1.9332,123617.0],["1989-04-05",1.9332,1.9408,1.918,1.9332,286616.0],["1989-04-06",1.9332,1.9787,1.9256,1.9635,156436.0],["1989-04-07",1.9635,2.0014,1.9635,1.9787,285522.0],["1989-04-10",2.0014,2.0242,2.0014,2.0242,238482.0],["1989-04-11",2.0242,2.0772,2.0166,2.0621,476965.0],["1989-04-12",2.0621,2.0848,2.0621,2.0696,351160.0],["1989-04-13",2.0696,2.0848,2.0696,2.0696,141120.0],["1989-04-14",2.0696,2.0848,2.0696,2.0734,106114.0],["1989-04-17",2.0734,2.0848,2.0621,2.0621,229731.0],["1989-04-18",2.0658,2.0924,2.0658,2.0696,417891.0],["1989-04-19",2.0696,2.0848,2.0696,2.0848,38288.0],["1989-04-20",2.0848,2.0848,2.0469,2.0621,380697.0],["1989-04-21",2.0621,2.0621,2.0469,2.0469,33913.0],["1989-04-24",2.0469,2.0621,2.0469,2.0469,36101.0],["1989-04-25",2.0469,2.0621,2.0469,2.0545,176127.0],["1989-04-26",2.0545,2.0924,2.0469,2.0924,118147.0],["1989-04-27",2.0924,2.1,2.0772,2.1,377415.0],["1989-04-28",2.1,2.1,2.0848,2.1,32819.0],["1989-05-01",2.0848,2.0848,2.0734,2.0848,89704.0],["1989-05-02",2.0848,2.0924,2.0772,2.0924,44852.0],["1989-05-03",2.0848,2.0848,2.0469,2.0545,289898.0],["1989-05-04",2.0545,2.0621,2.0469,2.0545,308495.0],["1989-05-05",2.0545,2.0545,2.0393,2.0469,225355.0],["1989-05-08",2.0469,2.0469,2.009,2.0242,378509.0],["1989-05-09",2.0242,2.0242,2.009,2.0166,133463.0],["1989-05-10",2.0166,2.0242,2.009,2.0166,341314.0],["1989-05-11",2.0166,2.0393,2.009,2.0166,211133.0],["1989-05-12",2.0317,2.0696,2.0317,2.0621,109396.0],["1989-05-15",2.0621,2.0772,2.0545,2.0545,155342.0],["1989-05-16",2.0545,2.0772,2.0545,2.0696,31725.0],["1989-05-17",2.0696,2.0696,2.0545,2.0545,63449.0],["1989-05-18",2.0545,2.0696,2.0545,2.0621,154248.0],["1989-05-19",2.0621,2.0848,2.0621,2.0772,125805.0],["1989-05-22",2.0772,2.0924,2.0772,2.0924,43758.0],["1989-05-23",2.0924,2.0924,2.0772,2.0848,76577.0],["1989-05-24",2.0848,2.1,2.0848,2.0924,41570.0],["1989-05-25",2.0924,2.1,2.0924,2.0924,79859.0],["1989-05-26",2.0924,2.1,2.0924,2.0924,29537.0],["1989-05-30",2.0924,2.1151,2.0924,2.1075,43758.0],["1989-05-31",2.1075,2.1151,2.1,2.1,55792.0],["1989-06-01",2.1,2.1227,2.1,2.1227,179409.0],["1989-06-02",2.1227,2.1606,2.1075,2.153,270207.0],["1989-06-05",2.153,2.1606,2.1455,2.1606,183785.0],["1989-06-06",2.1606,2.1682,2.1454,2.1682,173939.0],["1989-06-07",2.1682,2.1909,2.1606,2.1909,448522.0],["1989-06-08",2.1909,2.2061,2.1834,2.2061,177221.0],["1989-06-09",2.2061,2.2061,2.1909,2.2061,75483.0],["1989-06-12",2.2061,2.2061,2.1909,2.2061,166281.0],["1989-06-13",2.2061,2.2061,2.1909,2.1909,20785.0],["1989-06-14",2.1909,2.2061,2.1909,2.2061,347878.0],["1989-06-15",2.2061,2.2061,2.1985,2.1985,377415.0],["1989-06-16",2.1985,2.2061,2.1909,2.1909,56886.0],["1989-06-19",2.2074,2.2151,2.1998,2.2151,117053.0],["1989-06-20",2.2151,2.2151,2.1883,2.1922,282241.0],["1989-06-21",2.1922,2.2074,2.1922,2.1922,237388.0],["1989-06-22",2.1922,2.2074,2.1922,2.2074,37194.0],["1989-06-23",2.2074,2.2074,2.1922,2.2074,25161.0],["1989-06-26",2.2074,2.2074,2.1922,2.2036,199100.0],["1989-06-27",2.2036,2.2151,2.1998,2.2151,403670.0],["1989-06-28",2.2151,2.2227,2.2074,2.2151,411327.0],["1989-06-29",2.2151,2.2151,2.2074,2.2074,183785.0],["1989-06-30",2.2074,2.2151,2.2074,2.2074,82047.0],["1989-07-03",2.2074,2.2151,2.2074,2.2151,57980.0],["1989-07-05",2.2074,2.2074,2.2074,2.2074,33913.0],["1989-07-06",2.2074,2.2151,2.2074,2.2151,45946.0],["1989-07-07",2.2151,2.2227,2.2074,2.2227,74389.0],["1989-07-10",2.2227,2.238,2.2227,2.2227,155342.0],["1989-07-11",2.2303,2.2456,2.2303,2.2418,135650.0],["1989-07-12",2.2418,2.2456,2.2304,2.238,219885.0],["1989-07-13",2.238,2.2609,2.238,2.2609,61262.0],["1989-07-14",2.2609,2.2915,2.2609,2.2915,797494.0],["1989-07-17",2.2915,2.322,2.2762,2.3067,175033.0],["1989-07-18",2.3067,2.322,2.3067,2.3067,14221.0],["1989-07-19",2.3067,2.3144,2.3067,2.3067,247234.0],["1989-07-20",2.3067,2.322,2.3067,2.3067,203476.0],["1989-07-21",2.3067,2.3296,2.3067,2.3144,109396.0],["1989-07-24",2.3144,2.3526,2.238,2.2456,599488.0],["1989-07-25",2.2456,2.2533,2.2227,2.2265,704507.0],["1989-07-26",2.2265,2.2533,2.2227,2.2533,158624.0],["1989-07-27",2.2533,2.2609,2.2456,2.2456,614803.0],["1989-07-28",2.2456,2.2609,2.2456,2.2456,333656.0],["1989-07-31",2.2456,2.2609,2.2456,2.2609,127993.0],["1989-08-01",2.2609,2.2762,2.2456,2.2685,206758.0],["1989-08-02",2.2685,2.2838,2.2609,2.2838,65637.0],["1989-08-03",2.2838,2.2991,2.2685,2.2762,202382.0],["1989-08-04",2.2762,2.2991,2.2685,2.2762,220979.0],["1989-08-07",2.2762,2.2838,2.2685,2.2838,696850.0],["1989-08-08",2.2838,2.2838,2.2685,2.2762,95174.0],["1989-08-09",2.2762,2.2838,2.2685,2.2685,67825.0],["1989-08-10",2.2685,2.2915,2.2685,2.28,260361.0],["1989-08-11",2.2915,2.3067,2.2915,2.2915,456179.0],["1989-08-14",2.2838,2.2838,2.2685,2.2685,141120.0],["1989-08-15",2.2685,2.2838,2.2685,2.2762,50322.0],["1989-08-16",2.2762,2.2991,2.2685,2.2991,130181.0],["1989-08-17",2.2838,2.2838,2.2838,2.2838,7658.0],["1989-08-18",2.2838,2.2991,2.2838,2.2838,26255.0],["1989-08-21",2.2838,2.2991,2.2838,2.2915,38288.0],["1989-08-22",2.2915,2.2991,2.2915,2.2915,72201.0],["1989-08-23",2.2915,2.2991,2.2915,2.2991,6564.0],["1989-08-24",2.2991,2.322,2.2915,2.2991,171751.0],["1989-08-25",2.3067,2.322,2.3067,2.3144,131275.0],["1989-08-28",2.3144,2.322,2.3144,2.322,865319.0],["1989-08-29",2.322,2.3373,2.322,2.3335,176127.0],["1989-08-30",2.3335,2.3449,2.322,2.3373,350066.0],["1989-08-31",2.3373,2.3526,2.3373,2.3449,121429.0],["1989-09-01",2.3449,2.364,2.3449,2.364,235200.0],["1989-09-05",2.364,2.3908,2.3602,2.3908,149872.0],["1989-09-06",2.3908,2.3908,2.3831,2.3908,127993.0],["1989-09-07",2.3908,2.406,2.3908,2.406,20785.0],["1989-09-08",2.406,2.406,2.3908,2.3908,56886.0],["1989-09-11",2.3984,2.4137,2.3984,2.3984,202382.0],["1989-09-12",2.406,2.4175,2.406,2.4175,82047.0],["1989-09-13",2.4175,2.4213,2.406,2.406,37194.0],["1989-09-14",2.406,2.4137,2.406,2.4137,100644.0],["1989-09-15",2.4137,2.4289,2.406,2.4289,45946.0],["1989-09-18",2.4456,2.484,2.4302,2.484,438676.0],["1989-09-19",2.484,2.4994,2.4686,2.4994,315059.0],["1989-09-20",2.4994,2.5071,2.484,2.4917,183785.0],["1989-09-21",2.4917,2.5071,2.4917,2.4955,511971.0],["1989-09-22",2.4955,2.5071,2.4955,2.5071,300838.0],["1989-09-25",2.5071,2.5071,2.4994,2.5032,229731.0],["1989-09-26",2.5032,2.5071,2.4763,2.4763,192536.0],["1989-09-27",2.4763,2.4917,2.4686,2.4686,211133.0],["1989-09-28",2.4686,2.484,2.4456,2.4648,138932.0],["1989-09-29",2.4648,2.484,2.4609,2.4763,272395.0],["1989-10-02",2.4763,2.5109,2.4763,2.5071,217697.0],["1989-10-03",2.5071,2.5378,2.5071,2.5225,247234.0],["1989-10-04",2.5225,2.5378,2.5225,2.534,531662.0],["1989-10-05",2.534,2.5378,2.5225,2.5378,196912.0],["1989-10-06",2.5378,2.5378,2.5225,2.5225,64543.0],["1989-10-09",2.5378,2.5378,2.5378,2.5378,70013.0],["1989-10-10",2.5378,2.5455,2.5225,2.5225,32819.0],["1989-10-11",2.5225,2.5378,2.5148,2.5225,134557.0],["1989-10-12",2.5225,2.5301,2.5148,2.5148,120335.0],["1989-10-13",2.5148,2.5186,2.4686,2.4686,60168.0],["1989-10-16",2.4379,2.4379,2.384,2.4071,373039.0],["1989-10-17",2.4071,2.4225,2.384,2.3917,281147.0],["1989-10-18",2.3917,2.3994,2.361,2.384,503220.0],["1989-10-19",2.384,2.4302,2.384,2.4148,175033.0],["1989-10-20",2.4148,2.4456,2.4148,2.4456,485716.0],["1989-10-23",2.4302,2.4302,2.3994,2.4071,732950.0],["1989-10-24",2.4071,2.4071,2.384,2.384,164093.0],["1989-10-25",2.384,2.3994,2.3533,2.361,351160.0],["1989-10-26",2.3686,2.3917,2.3686,2.3763,248328.0],["1989-10-27",2.3763,2.384,2.3686,2.384,480247.0],["1989-10-30",2.384,2.384,2.3686,2.384,172845.0],["1989-10-31",2.384,2.3917,2.3686,2.384,72201.0],["1989-11-01",2.384,2.3917,2.3763,2.3763,88610.0],["1989-11-02",2.384,2.3994,2.384,2.384,447428.0],["1989-11-03",2.384,2.384,2.3686,2.3763,429925.0],["1989-11-06",2.3763,2.384,2.361,2.3686,346784.0],["1989-11-07",2.3686,2.3763,2.3686,2.3763,25161.0],["1989-11-08",2.3763,2.384,2.3686,2.3763,96268.0],["1989-11-09",2.3763,2.384,2.3686,2.3763,70013.0],["1989-11-10",2.3763,2.384,2.3763,2.384,18597.0],["1989-11-13",2.384,2.4071,2.384,2.4071,137838.0],["1989-11-14",2.4071,2.4071,2.3917,2.3917,17503.0],["1989-11-15",2.3917,2.4071,2.3917,2.3917,32819.0],["1989-11-16",2.3917,2.4225,2.3917,2.4148,225355.0],["1989-11-17",2.4148,2.4148,2.4148,2.4148,7658.0],["1989-11-20",2.4148,2.4302,2.4148,2.4148,13127.0],["1989-11-21",2.4148,2.4225,2.4148,2.4225,161905.0],["1989-11-22",2.4225,2.4302,2.4148,2.4225,48134.0],["1989-11-24",2.4225,2.4302,2.4148,2.4302,13127.0],["1989-11-27",2.4302,2.4456,2.4225,2.4456,136744.0],["1989-11-28",2.4456,2.4456,2.4302,2.4456,98456.0],["1989-11-29",2.4456,2.4456,2.4302,2.4302,20785.0],["1989-11-30",2.4302,2.4456,2.4302,2.4456,175033.0],["1989-12-01",2.4456,2.4532,2.4379,2.4532,33913.0],["1989-12-04",2.4532,2.4532,2.4379,2.4532,45946.0],["1989-12-05",2.4532,2.4532,2.4379,2.4532,300838.0],["1989-12-06",2.4532,2.4609,2.4379,2.4609,199100.0],["1989-12-07",2.4609,2.4609,2.4379,2.4456,68919.0],["1989-12-08",2.4456,2.4609,2.4379,2.4609,40476.0],["1989-12-11",2.4532,2.4532,2.4456,2.4456,87516.0],["1989-12-12",2.4456,2.4532,2.4456,2.4532,86422.0],["1989-12-13",2.4532,2.4532,2.4456,2.4456,18597.0],["1989-12-14",2.4456,2.4532,2.4456,2.4456,89704.0],["1989-12-15",2.4456,2.4456,2.4302,2.4456,729668.0],["1989-12-18",2.4623,2.4623,2.4158,2.4158,222073.0],["1989-12-19",2.4158,2.4158,2.3848,2.3848,90798.0],["1989-12-20",2.3848,2.4158,2.3848,2.3926,352254.0],["1989-12-21",2.3926,2.4158,2.3926,2.4158,52510.0],["1989-12-22",2.4158,2.4236,2.4003,2.4236,63449.0],["1989-12-26",2.4236,2.4313,2.4158,2.4158,268019.0],["1989-12-27",2.4158,2.4313,2.4158,2.4236,119241.0],["1989-12-28",2.4236,2.4391,2.4158,2.4236,97362.0],["1989-12-29",2.4236,2.4623,2.4236,2.4623,217697.0],["1990-01-02",2.4623,2.4855,2.4545,2.4623,298650.0],["1990-01-03",2.4778,2.501,2.4778,2.4855,140026.0],["1990-01-04",2.4933,2.5087,2.4933,2.501,129087.0],["1990-01-05",2.501,2.5165,2.501,2.501,28443.0],["1990-01-08",2.501,2.5087,2.501,2.501,64543.0],["1990-01-09",2.501,2.5087,2.501,2.501,19691.0],["1990-01-10",2.501,2.5087,2.4933,2.4933,245046.0],["1990-01-11",2.4933,2.501,2.4778,2.4894,124711.0],["1990-01-12",2.4778,2.4778,2.4468,2.4468,160811.0],["1990-01-15",2.4468,2.4507,2.4313,2.4468,249422.0],["1990-01-16",2.4197,2.4197,2.4158,2.4158,64543.0],["1990-01-17",2.4313,2.4545,2.4313,2.4313,538226.0],["1990-01-18",2.439,2.4545,2.439,2.4468,336938.0],["1990-01-19",2.4391,2.4391,2.4391,2.4391,3282.0],["1990-01-22",2.4391,2.4545,2.4313,2.4313,146590.0],["1990-01-23",2.4313,2.4545,2.4158,2.4313,133463.0],["1990-01-24",2.4081,2.4081,2.3771,2.3771,708883.0],["1990-01-25",2.3771,2.4003,2.3771,2.3771,97362.0],["1990-01-26",2.3771,2.4003,2.3771,2.3771,307402.0],["1990-01-29",2.3771,2.3848,2.3384,2.3461,1085204.0],["1990-01-30",2.3461,2.3461,2.2997,2.2997,871883.0],["1990-01-31",2.2997,2.3229,2.2997,2.3229,299744.0],["1990-02-01",2.3229,2.3229,2.3074,2.3152,86422.0],["1990-02-02",2.3152,2.3152,2.2997,2.3074,70013.0],["1990-02-05",2.3074,2.3384,2.3074,2.3384,98456.0],["1990-02-06",2.3384,2.3461,2.3229,2.3229,280053.0],["1990-02-07",2.3229,2.3384,2.2997,2.319,247234.0],["1990-02-08",2.3113,2.3113,2.2919,2.2919,191442.0],["1990-02-09",2.2919,2.3152,2.2919,2.2919,50322.0],["1990-02-12",2.2919,2.3074,2.2919,2.2919,352254.0],["1990-02-13",2.2919,2.2997,2.2687,2.2687,211133.0],["1990-02-14",2.2687,2.2687,2.2455,2.2648,448522.0],["1990-02-15",2.2648,2.3074,2.2532,2.3074,536038.0],["1990-02-16",2.3074,2.3306,2.2997,2.3306,72201.0],["1990-02-20",2.3152,2.3152,2.2919,2.3074,112677.0],["1990-02-21",2.3074,2.3074,2.2842,2.3074,89704.0],["1990-02-22",2.3074,2.3306,2.2997,2.3074,89704.0],["1990-02-23",2.3074,2.3306,2.2997,2.3306,187066.0],["1990-02-26",2.3306,2.3306,2.3074,2.3113,36101.0],["1990-02-27",2.3113,2.3539,2.3074,2.3539,242858.0],["1990-02-28",2.3539,2.3771,2.3306,2.3771,131275.0],["1990-03-01",2.3771,2.4429,2.3694,2.4429,288804.0],["1990-03-02",2.4429,2.4545,2.4313,2.4313,231919.0],["1990-03-05",2.4313,2.4545,2.4081,2.4081,239576.0],["1990-03-06",2.4081,2.4236,2.3848,2.3848,88610.0],["1990-03-07",2.3848,2.4003,2.3771,2.3771,49228.0],["1990-03-08",2.3771,2.3926,2.3771,2.3771,13127.0],["1990-03-09",2.3771,2.3926,2.3694,2.3694,148778.0],["1990-03-12",2.3616,2.3616,2.3384,2.3384,192536.0],["1990-03-13",2.3384,2.3539,2.2997,2.2997,303026.0],["1990-03-14",2.2997,2.3152,2.2958,2.3035,336938.0],["1990-03-15",2.3035,2.3306,2.2997,2.3229,95174.0],["1990-03-16",2.3229,2.3461,2.3229,2.3268,215509.0],["1990-03-19",2.3458,2.3497,2.3341,2.3341,106114.0],["1990-03-20",2.3341,2.3497,2.3263,2.3263,26255.0],["1990-03-21",2.3263,2.3497,2.3263,2.3497,35007.0],["1990-03-22",2.3497,2.3497,2.3185,2.3341,95174.0],["1990-03-23",2.3341,2.3341,2.3185,2.3185,168469.0],["1990-03-26",2.3419,2.3419,2.3185,2.3185,19691.0],["1990-03-27",2.3419,2.3419,2.3029,2.3029,94080.0],["1990-03-28",2.3263,2.3263,2.3029,2.3029,60168.0],["1990-03-29",2.3185,2.3731,2.3185,2.3575,340220.0],["1990-03-30",2.3497,2.3888,2.3497,2.3888,237388.0],["1990-04-02",2.3888,2.3888,2.3653,2.3653,52510.0],["1990-04-03",2.3653,2.42,2.3653,2.42,339126.0],["1990-04-04",2.4044,2.4044,2.4044,2.4044,62355.0],["1990-04-05",2.4122,2.4122,2.381,2.4044,83141.0],["1990-04-06",2.3888,2.3966,2.3419,2.3419,271301.0],["1990-04-09",2.3341,2.3497,2.3263,2.3419,85329.0],["1990-04-10",2.3341,2.3419,2.3263,2.3419,19691.0],["1990-04-11",2.3263,2.3419,2.3263,2.3341,17503.0],["1990-04-12",2.3263,2.3419,2.3263,2.3263,70013.0],["1990-04-16",2.3419,2.3419,2.3263,2.3263,76577.0],["1990-04-17",2.3419,2.3419,2.3263,2.3341,110490.0],["1990-04-18",2.3497,2.3575,2.3419,2.3419,246140.0],["1990-04-19",2.3419,2.3497,2.3341,2.3419,270207.0],["1990-04-20",2.3497,2.3497,2.3341,2.3341,103926.0],["1990-04-23",2.3341,2.3419,2.2873,2.3107,627931.0],["1990-04-24",2.2873,2.2951,2.2795,2.2873,120335.0],["1990-04-25",2.2795,2.2951,2.2717,2.2717,235200.0],["1990-04-26",2.2717,2.2951,2.2248,2.2404,945178.0],["1990-04-27",2.2404,2.256,2.2404,2.2404,262549.0],["1990-04-30",2.2404,2.2404,2.1936,2.2248,281147.0],["1990-05-01",2.217,2.2248,2.217,2.2248,369757.0],["1990-05-02",2.2365,2.256,2.2326,2.2521,346784.0],["1990-05-03",2.2561,2.2717,2.2482,2.2639,324905.0],["1990-05-04",2.2678,2.3029,2.2639,2.2795,487904.0],["1990-05-07",2.2873,2.3107,2.2873,2.3107,94080.0],["1990-05-08",2.3107,2.3497,2.3107,2.3341,655279.0],["1990-05-09",2.3185,2.3185,2.2951,2.3029,179409.0],["1990-05-10",2.3107,2.3107,2.2795,2.2951,202382.0],["1990-05-11",2.2795,2.3029,2.2795,2.2912,342408.0],["1990-05-14",2.2873,2.3341,2.2873,2.3341,287710.0],["1990-05-15",2.3185,2.3341,2.3185,2.3185,74389.0],["1990-05-16",2.3185,2.3341,2.3185,2.3341,122523.0],["1990-05-17",2.3497,2.3888,2.338,2.3731,200194.0],["1990-05-18",2.3653,2.3731,2.3575,2.3731,311777.0],["1990-05-21",2.3653,2.3888,2.3653,2.381,112677.0],["1990-05-22",2.3966,2.42,2.3966,2.42,113771.0],["1990-05-23",2.3966,2.4356,2.3966,2.4278,401482.0],["1990-05-24",2.42,2.4278,2.4122,2.4122,80953.0],["1990-05-25",2.4122,2.4356,2.4122,2.4356,403670.0],["1990-05-29",2.4317,2.4512,2.4278,2.4356,220979.0],["1990-05-30",2.4512,2.4824,2.4512,2.4668,253798.0],["1990-05-31",2.4668,2.5371,2.4668,2.5293,527287.0],["1990-06-01",2.5215,2.5449,2.5215,2.5293,642152.0],["1990-06-04",2.5449,2.5644,2.5371,2.5605,455086.0],["1990-06-05",2.5527,2.5761,2.5527,2.5605,219885.0],["1990-06-06",2.5605,2.5683,2.5215,2.5215,277865.0],["1990-06-07",2.5293,2.5371,2.5215,2.5371,125805.0],["1990-06-08",2.5215,2.5371,2.5137,2.5293,168469.0],["1990-06-11",2.5137,2.5449,2.5137,2.5449,148778.0],["1990-06-12",2.5449,2.623,2.5371,2.623,503220.0],["1990-06-13",2.6386,2.6464,2.6229,2.6464,136744.0],["1990-06-14",2.6308,2.6776,2.6308,2.6698,330375.0],["1990-06-15",2.6698,2.6854,2.6698,2.6776,158624.0],["1990-06-18",2.6732,2.6732,2.626,2.6417,239576.0],["1990-06-19",2.6417,2.6496,2.6339,2.6339,55792.0],["1990-06-20",2.6417,2.6496,2.626,2.6339,167375.0],["1990-06-21",2.6339,2.6496,2.6339,2.6339,19691.0],["1990-06-22",2.6417,2.6496,2.6339,2.6339,130181.0],["1990-06-25",2.626,2.6417,2.6103,2.6103,364287.0],["1990-06-26",2.6103,2.626,2.6024,2.6024,335844.0],["1990-06-27",2.6024,2.6182,2.5867,2.5867,187066.0],["1990-06-28",2.6024,2.6024,2.571,2.571,61262.0],["1990-06-29",2.571,2.571,2.5474,2.5631,358817.0],["1990-07-02",2.5788,2.5788,2.5553,2.5592,178315.0],["1990-07-03",2.5553,2.571,2.5553,2.5553,20785.0],["1990-07-05",2.5474,2.5474,2.5159,2.5317,158624.0],["1990-07-06",2.4924,2.5238,2.4924,2.5081,260361.0],["1990-07-09",2.5317,2.5317,2.5081,2.5317,150966.0],["1990-07-10",2.5317,2.5317,2.5317,2.5317,1094.0],["1990-07-11",2.5159,2.5317,2.5159,2.5238,65637.0],["1990-07-12",2.5474,2.5631,2.5395,2.5631,346784.0],["1990-07-13",2.5553,2.6024,2.5553,2.6024,155342.0],["1990-07-16",2.626,2.6496,2.626,2.6496,208946.0],["1990-07-17",2.6339,2.6811,2.6339,2.6811,207852.0],["1990-07-18",2.6732,2.6732,2.6732,2.6732,91892.0],["1990-07-19",2.6811,2.6811,2.6496,2.6614,120335.0],["1990-07-20",2.6575,2.6732,2.6575,2.6732,21879.0],["1990-07-23",2.6732,2.6732,2.6417,2.6653,371945.0],["1990-07-24",2.6653,2.7204,2.6653,2.6968,309589.0],["1990-07-25",2.7204,2.7911,2.7125,2.7911,309589.0],["1990-07-26",2.7911,2.8226,2.7833,2.799,323811.0],["1990-07-27",2.7911,2.7911,2.7518,2.7518,65637.0],["1990-07-30",2.7518,2.7518,2.6968,2.6968,154248.0],["1990-07-31",2.6968,2.7282,2.6811,2.7204,752641.0],["1990-08-01",2.7046,2.7204,2.7046,2.7046,85329.0],["1990-08-02",2.7125,2.7282,2.7125,2.7204,103926.0],["1990-08-03",2.7204,2.7282,2.6968,2.7204,1376196.0],["1990-08-06",2.7204,2.7204,2.6811,2.685,336938.0],["1990-08-07",2.6889,2.6889,2.6653,2.6653,726387.0],["1990-08-08",2.6653,2.6732,2.6339,2.6575,1830188.0],["1990-08-09",2.6653,2.7204,2.6496,2.7086,306308.0],["1990-08-10",2.7204,2.7204,2.7046,2.7204,335844.0],["1990-08-13",2.7125,2.7125,2.7046,2.7046,59074.0],["1990-08-14",2.7282,2.7282,2.7046,2.7046,45946.0],["1990-08-15",2.7046,2.7282,2.7046,2.7282,63449.0],["1990-08-16",2.7125,2.7282,2.7125,2.7125,86422.0],["1990-08-17",2.7125,2.7125,2.6889,2.7125,312871.0],["1990-08-20",2.6889,2.7125,2.6889,2.6968,113771.0],["1990-08-21",2.6811,2.6968,2.6417,2.6417,1236170.0],["1990-08-22",2.6417,2.6496,2.6182,2.626,783272.0],["1990-08-23",2.5867,2.5867,2.5553,2.5592,1297431.0],["1990-08-24",2.5553,2.571,2.5474,2.5631,522911.0],["1990-08-27",2.5788,2.5946,2.571,2.5788,79859.0],["1990-08-28",2.5946,2.5946,2.5788,2.5946,180503.0],["1990-08-29",2.5946,2.6103,2.5788,2.5946,98456.0],["1990-08-30",2.6024,2.6064,2.5946,2.5946,254892.0],["1990-08-31",2.6103,2.6339,2.5946,2.6182,344596.0],["1990-09-04",2.6103,2.6575,2.6103,2.6339,83141.0],["1990-09-05",2.6575,2.7046,2.6417,2.6889,307402.0],["1990-09-06",2.6732,2.6889,2.6653,2.6811,222073.0],["1990-09-07",2.6732,2.7282,2.6575,2.7204,376321.0],["1990-09-10",2.7204,2.7754,2.7204,2.7675,219885.0],["1990-09-11",2.7597,2.8147,2.7597,2.8108,231919.0],["1990-09-12",2.799,2.8029,2.7675,2.7675,457273.0],["1990-09-13",2.7597,2.7597,2.7046,2.7046,263643.0],["1990-09-14",2.7046,2.7204,2.6811,2.6889,1314935.0],["1990-09-17",2.7162,2.732,2.7162,2.732,406951.0],["1990-09-18",2.732,2.7558,2.7162,2.7478,229731.0],["1990-09-19",2.7558,2.7874,2.7399,2.7558,508689.0],["1990-09-20",2.7874,2.7874,2.7637,2.7676,930956.0],["1990-09-21",2.7478,2.7558,2.637,2.6449,553542.0],["1990-09-24",2.5974,2.5974,2.5419,2.5499,1542477.0],["1990-09-25",2.5815,2.5815,2.4588,2.4746,1774396.0],["1990-09-26",2.4628,2.4628,2.3202,2.3202,1895825.0],["1990-09-27",2.3519,2.3677,2.1143,2.3123,3762113.0],["1990-09-28",2.2965,2.4469,2.2094,2.2846,4435990.0],["1990-10-01",2.2727,2.3202,2.241,2.3123,3268739.0],["1990-10-02",2.3281,2.3281,2.2173,2.2173,1507471.0],["1990-10-03",2.2094,2.241,2.2014,2.2173,2161656.0],["1990-10-04",2.2252,2.2252,2.1935,2.2014,764675.0],["1990-10-05",2.1381,2.1935,2.0747,2.0747,1422142.0],["1990-10-08",2.1222,2.146,2.0906,2.1143,1056761.0],["1990-10-09",2.0906,2.1539,2.0668,2.1302,607145.0],["1990-10-10",2.1143,2.1777,2.1064,2.1302,436488.0],["1990-10-11",2.1143,2.1143,2.0431,2.0589,427737.0],["1990-10-12",2.0906,2.1064,2.0431,2.0906,814997.0],["1990-10-15",2.1381,2.2569,2.1143,2.2569,1318217.0],["1990-10-16",2.2331,2.4073,2.2331,2.3836,2013972.0],["1990-10-17",2.3756,2.3954,2.2806,2.3202,1100519.0],["1990-10-18",2.3123,2.344,2.2489,2.2965,485716.0],["1990-10-19",2.3202,2.3281,2.2569,2.2648,242858.0],["1990-10-22",2.2489,2.2965,2.2094,2.2569,536038.0],["1990-10-23",2.2806,2.3361,2.2489,2.3044,717635.0],["1990-10-24",2.2648,2.3361,2.2648,2.3123,585266.0],["1990-10-25",2.2965,2.2965,2.2173,2.2608,371945.0],["1990-10-26",2.2489,2.2489,2.1777,2.1856,248328.0],["1990-10-29",2.2094,2.2252,2.1698,2.1698,136744.0],["1990-10-30",2.1381,2.1698,2.0589,2.1302,634494.0],["1990-10-31",2.1618,2.2173,2.1539,2.2014,781084.0],["1990-11-01",2.1856,2.2094,2.1698,2.2094,96268.0],["1990-11-02",2.2094,2.2806,2.1856,2.2727,259267.0],["1990-11-05",2.2727,2.3123,2.2648,2.3123,111583.0],["1990-11-06",2.3123,2.3519,2.3044,2.3044,304120.0],["1990-11-07",2.2885,2.3044,2.2727,2.2806,118147.0],["1990-11-08",2.2648,2.3281,2.2648,2.2965,99550.0],["1990-11-09",2.3202,2.3915,2.3123,2.3756,525099.0],["1990-11-12",2.3915,2.439,2.3598,2.4152,190348.0],["1990-11-13",2.4707,2.4786,2.4152,2.439,408045.0],["1990-11-14",2.4152,2.4707,2.4073,2.4628,97362.0],["1990-11-15",2.4548,2.4786,2.4311,2.439,402576.0],["1990-11-16",2.439,2.4707,2.3915,2.4232,191442.0],["1990-11-19",2.4073,2.5023,2.4073,2.4865,231919.0],["1990-11-20",2.5261,2.6132,2.5182,2.5419,785460.0],["1990-11-21",2.5459,2.5459,2.5182,2.5182,340220.0],["1990-11-23",2.5182,2.5419,2.5182,2.5182,32819.0],["1990-11-26",2.5024,2.5261,2.4865,2.5182,77671.0],["1990-11-27",2.534,2.5815,2.5103,2.5815,273489.0],["1990-11-28",2.5815,2.6053,2.5499,2.5815,102832.0],["1990-11-29",2.5419,2.5657,2.5221,2.5261,316153.0],["1990-11-30",2.534,2.5657,2.5261,2.5261,120335.0],["1990-12-03",2.5499,2.5657,2.5261,2.5459,184879.0],["1990-12-04",2.5459,2.5974,2.534,2.5657,426643.0],["1990-12-05",2.6053,2.6449,2.5815,2.6449,524005.0],["1990-12-06",2.6449,2.6845,2.6449,2.6766,359911.0],["1990-12-07",2.6528,2.6924,2.6528,2.6686,239576.0],["1990-12-10",2.6686,2.6924,2.6449,2.6488,149872.0],["1990-12-11",2.6449,2.6449,2.6211,2.637,189254.0],["1990-12-12",2.6211,2.6845,2.6211,2.6845,142214.0],["1990-12-13",2.7082,2.7558,2.7082,2.7558,264737.0],["1990-12-14",2.7162,2.732,2.6924,2.7241,205664.0],["1990-12-17",2.6957,2.7276,2.6957,2.7037,119241.0],["1990-12-18",2.7236,2.7356,2.7037,2.7356,90798.0],["1990-12-19",2.7276,2.7435,2.7037,2.7076,329281.0],["1990-12-20",2.6797,2.7116,2.6718,2.6957,230825.0],["1990-12-21",2.6797,2.7037,2.6718,2.6718,135650.0],["1990-12-24",2.7037,2.7037,2.6718,2.6718,33913.0],["1990-12-26",2.6718,2.6957,2.6718,2.6718,178315.0],["1990-12-27",2.6718,2.7116,2.6718,2.6718,80953.0],["1990-12-28",2.7037,2.7196,2.6797,2.7196,195818.0],["1990-12-31",2.6718,2.7037,2.6718,2.6797,5470.0],["1991-01-02",2.6797,2.6797,2.6239,2.6239,236294.0],["1991-01-03",2.6,2.6159,2.5521,2.5521,342408.0],["1991-01-04",2.5282,2.5681,2.5122,2.5442,192536.0],["1991-01-07",2.5282,2.5521,2.5282,2.5282,147684.0],["1991-01-08",2.5521,2.5601,2.5122,2.5202,171751.0],["1991-01-09",2.5123,2.5521,2.4803,2.4883,327093.0],["1991-01-10",2.5043,2.5202,2.4803,2.5202,106114.0],["1991-01-11",2.5202,2.5202,2.4883,2.4963,193630.0],["1991-01-14",2.4883,2.5043,2.4803,2.4803,255986.0],["1991-01-15",2.4883,2.4963,2.4803,2.4803,16409.0],["1991-01-16",2.4803,2.5202,2.4803,2.5202,181597.0],["1991-01-17",2.592,2.592,2.5442,2.584,133463.0],["1991-01-18",2.5442,2.6,2.5442,2.584,175033.0],["1991-01-21",2.608,2.6718,2.608,2.6319,123617.0],["1991-01-22",2.6638,2.6957,2.6319,2.6718,96268.0],["1991-01-23",2.6638,2.6957,2.6638,2.6797,30631.0],["1991-01-24",2.6957,2.7595,2.6957,2.7276,254892.0],["1991-01-25",2.7595,2.7595,2.6957,2.7116,164093.0],["1991-01-28",2.7037,2.7276,2.6957,2.6957,135650.0],["1991-01-29",2.6957,2.7356,2.6957,2.7356,82047.0],["1991-01-30",2.7435,2.7435,2.7116,2.7196,18597.0],["1991-01-31",2.7116,2.7994,2.7116,2.7595,123617.0],["1991-02-01",2.7595,2.8073,2.7595,2.8073,19691.0],["1991-02-04",2.7675,2.903,2.7675,2.903,327093.0],["1991-02-05",2.927,3.0067,2.903,2.9987,417891.0],["1991-02-06",2.9828,3.0307,2.9828,2.9908,192536.0],["1991-02-07",2.9908,2.9908,2.8392,2.8552,299744.0],["1991-02-08",2.8711,2.8871,2.8392,2.8711,296462.0],["1991-02-11",2.8392,2.8951,2.8392,2.8552,225355.0],["1991-02-12",2.8552,2.8791,2.8472,2.8791,55792.0],["1991-02-13",2.8791,2.9429,2.8552,2.9349,502126.0],["1991-02-14",2.9509,2.9748,2.919,2.9509,159718.0],["1991-02-15",2.9748,2.9987,2.9429,2.9987,228637.0],["1991-02-19",2.9668,2.9987,2.9668,2.9668,277865.0],["1991-02-20",2.9509,2.9987,2.9429,2.9549,54698.0],["1991-02-21",2.9509,2.9908,2.9509,2.9748,29537.0],["1991-02-22",2.9589,3.0067,2.9589,2.9668,59074.0],["1991-02-25",2.9668,3.0466,2.9668,3.0306,242858.0],["1991-02-26",2.9908,2.9987,2.9908,2.9987,17503.0],["1991-02-27",2.9987,3.0626,2.9987,3.0466,144402.0],["1991-02-28",3.0466,3.0945,3.0307,3.0626,134557.0],["1991-03-01",3.0306,3.0625,3.0306,3.0306,20785.0],["1991-03-04",3.0307,3.0945,3.0307,3.0466,122523.0],["1991-03-05",3.0626,3.1423,3.0626,3.1423,114865.0],["1991-03-06",3.1583,3.1583,3.1104,3.1104,350066.0],["1991-03-07",3.1104,3.1423,3.0945,3.0945,50322.0],["1991-03-08",3.1104,3.1822,3.1104,3.1742,72201.0],["1991-03-11",3.1264,3.1742,3.1184,3.1184,171751.0],["1991-03-12",3.1184,3.1264,3.0705,3.0705,134557.0],["1991-03-13",3.0705,3.0945,3.0705,3.0865,56886.0],["1991-03-14",3.0945,3.1184,3.0306,3.0306,152060.0],["1991-03-15",3.0626,3.0626,3.0147,3.0187,99550.0],["1991-03-18",3.0486,3.0687,3.0285,3.0405,37194.0],["1991-03-19",3.0285,3.0365,2.9321,2.9321,301932.0],["1991-03-20",2.9883,2.9923,2.9642,2.9923,334750.0],["1991-03-21",3.0044,3.0285,2.9803,3.0205,49228.0],["1991-03-22",2.9803,3.0365,2.9803,3.0365,15315.0],["1991-03-25",2.9883,3.0365,2.9803,3.0365,19691.0],["1991-03-26",3.0365,3.0687,3.0205,3.0365,70013.0],["1991-03-27",3.1008,3.1651,3.0526,3.1651,249422.0],["1991-03-28",3.157,3.1811,3.1249,3.149,48134.0],["1991-04-01",3.149,3.1811,3.141,3.1691,155342.0],["1991-04-02",3.1892,3.3096,3.1651,3.3016,230825.0],["1991-04-03",3.3016,3.3016,3.2293,3.2614,292086.0],["1991-04-04",3.2534,3.3257,3.2133,3.3257,64543.0],["1991-04-05",3.2775,3.3096,3.2132,3.2132,262549.0],["1991-04-08",3.2213,3.2293,3.1972,3.2132,231919.0],["1991-04-09",3.2374,3.2374,3.149,3.1651,132369.0],["1991-04-10",3.1811,3.1811,3.1329,3.1329,103926.0],["1991-04-11",3.1329,3.1651,3.1169,3.1651,783272.0],["1991-04-12",3.149,3.1972,3.149,3.1972,21879.0],["1991-04-15",3.1651,3.2454,3.1651,3.2454,119241.0],["1991-04-16",3.1972,3.2454,3.1892,3.2454,35007.0],["1991-04-17",3.2454,3.2534,3.1972,3.2253,191442.0],["1991-04-18",3.2213,3.2695,3.2133,3.2293,65637.0],["1991-04-19",3.2133,3.2695,3.2133,3.2695,111583.0],["1991-04-22",3.2614,3.3096,3.2213,3.2454,212227.0],["1991-04-23",3.2936,3.3257,3.2775,3.2775,65637.0],["1991-04-24",3.3418,3.406,3.3177,3.39,520723.0],["1991-04-25",3.3578,3.398,3.3578,3.39,77671.0],["1991-04-26",3.3578,3.39,3.3578,3.3739,26255.0],["1991-04-29",3.3739,3.39,3.3578,3.3578,7658.0],["1991-04-30",3.3578,3.398,3.3578,3.398,71107.0],["1991-05-01",3.398,3.4221,3.3578,3.4221,191442.0],["1991-05-02",3.4221,3.4703,3.406,3.4301,117053.0],["1991-05-03",3.4703,3.4703,3.4141,3.4141,71107.0],["1991-05-06",3.4542,3.4703,3.406,3.4141,135650.0],["1991-05-07",3.4141,3.4703,3.4141,3.4382,24067.0],["1991-05-08",3.4462,3.4864,3.4462,3.4703,106114.0],["1991-05-09",3.5105,3.6149,3.5024,3.5908,161905.0],["1991-05-10",3.6069,3.7274,3.5667,3.6511,367569.0],["1991-05-13",3.647,3.6952,3.5667,3.5828,286616.0],["1991-05-14",3.5908,3.6149,3.5908,3.6069,133463.0],["1991-05-15",3.6069,3.631,3.6069,3.6069,114865.0],["1991-05-16",3.631,3.631,3.5908,3.5908,12034.0],["1991-05-17",3.5908,3.647,3.5426,3.6029,296462.0],["1991-05-20",3.5828,3.6149,3.5828,3.6149,5470.0],["1991-05-21",3.5828,3.647,3.5828,3.6149,66731.0],["1991-05-22",3.6551,3.6551,3.6229,3.6229,40476.0],["1991-05-23",3.647,3.647,3.5828,3.6149,70013.0],["1991-05-24",3.6229,3.631,3.5828,3.5828,21879.0],["1991-05-28",3.5828,3.6149,3.5828,3.5908,22973.0],["1991-05-29",3.631,3.631,3.5908,3.631,30631.0],["1991-05-30",3.631,3.631,3.5908,3.5908,42664.0],["1991-05-31",3.5908,3.5988,3.5506,3.5988,76577.0],["1991-06-03",3.5828,3.5988,3.5506,3.5506,12034.0],["1991-06-04",3.5506,3.5988,3.5506,3.5667,108302.0],["1991-06-05",3.5667,3.5667,3.5667,3.5667,26255.0],["1991-06-06",3.5988,3.5988,3.5667,3.5707,59074.0],["1991-06-07",3.5667,3.5988,3.5024,3.5346,421173.0],["1991-06-10",3.5105,3.5346,3.5105,3.5306,35007.0],["1991-06-11",3.5105,3.5265,3.4864,3.5105,305214.0],["1991-06-12",3.4703,3.5024,3.4703,3.5024,136744.0],["1991-06-13",3.4944,3.5346,3.4864,3.5346,162999.0],["1991-06-14",3.5346,3.5346,3.4944,3.5225,276771.0],["1991-06-17",3.5566,3.589,3.5324,3.589,66731.0],["1991-06-18",3.5405,3.589,3.5405,3.589,39382.0],["1991-06-19",3.5405,3.589,3.5405,3.5486,36101.0],["1991-06-20",3.589,3.589,3.5566,3.5566,80953.0],["1991-06-21",3.5566,3.5971,3.5566,3.5566,24067.0],["1991-06-24",3.5971,3.6213,3.5566,3.5647,63449.0],["1991-06-25",3.6213,3.6536,3.589,3.6213,288804.0],["1991-06-26",3.6213,3.6536,3.6213,3.6253,113771.0],["1991-06-27",3.6213,3.6617,3.6213,3.6536,52510.0],["1991-06-28",3.6536,3.6698,3.6213,3.6698,168469.0],["1991-07-01",3.6698,3.686,3.6294,3.6456,64543.0],["1991-07-02",3.6698,3.686,3.6213,3.6698,212227.0],["1991-07-03",3.6941,3.7021,3.6698,3.6981,63449.0],["1991-07-05",3.6941,3.7183,3.6698,3.686,7658.0],["1991-07-08",3.6698,3.6941,3.6536,3.6536,77671.0],["1991-07-09",3.6698,3.7345,3.6698,3.686,172845.0],["1991-07-10",3.6941,3.7345,3.686,3.7345,14221.0],["1991-07-11",3.7102,3.7345,3.686,3.7021,179409.0],["1991-07-12",3.6536,3.7021,3.6456,3.6536,141120.0],["1991-07-15",3.6941,3.6941,3.6456,3.6617,22973.0],["1991-07-16",3.6941,3.7102,3.6536,3.7102,167375.0],["1991-07-17",3.6698,3.7102,3.6698,3.7102,253798.0],["1991-07-18",3.6941,3.7102,3.6779,3.7021,25161.0],["1991-07-19",3.6779,3.7102,3.6779,3.6779,162999.0],["1991-07-22",3.7102,3.7506,3.6779,3.7506,425549.0],["1991-07-23",3.7021,3.7183,3.6941,3.7102,92986.0],["1991-07-24",3.6698,3.7021,3.6698,3.7021,113771.0],["1991-07-25",3.6617,3.7021,3.6536,3.6536,98456.0],["1991-07-26",3.6456,3.6779,3.5728,3.5728,136744.0],["1991-07-29",3.5566,3.589,3.5566,3.589,371945.0],["1991-07-30",3.589,3.6213,3.5566,3.6213,68919.0],["1991-07-31",3.6213,3.6698,3.5647,3.6698,677159.0],["1991-08-01",3.686,3.686,3.6375,3.6698,79859.0],["1991-08-02",3.6536,3.7021,3.6536,3.6698,66731.0],["1991-08-05",3.6536,3.7021,3.6536,3.6536,47040.0],["1991-08-06",3.6536,3.7183,3.6536,3.7021,66731.0],["1991-08-07",3.783,3.783,3.7183,3.7345,70013.0],["1991-08-08",3.7668,3.7668,3.7021,3.7021,59074.0],["1991-08-09",3.7021,3.7506,3.7021,3.7506,31725.0],["1991-08-12",3.7506,3.7506,3.7021,3.7021,39382.0],["1991-08-13",3.7021,3.7425,3.7021,3.7425,53604.0],["1991-08-14",3.7668,3.7668,3.7183,3.7668,63449.0],["1991-08-15",3.7668,3.8153,3.7183,3.8153,109396.0],["1991-08-16",3.7668,3.8638,3.7668,3.8638,126899.0],["1991-08-19",3.7183,3.8072,3.7183,3.8072,135650.0],["1991-08-20",3.8476,3.8476,3.791,3.8153,133463.0],["1991-08-21",3.8961,3.9365,3.8719,3.9365,146590.0],["1991-08-22",3.8961,3.9527,3.8961,3.9527,499938.0],["1991-08-23",3.9527,3.9527,3.8961,3.9527,119241.0],["1991-08-26",3.9042,3.9689,3.9042,3.9689,40476.0],["1991-08-27",3.9527,3.9689,3.9123,3.9689,94080.0],["1991-08-28",3.9163,3.9648,3.8719,3.9163,127993.0],["1991-08-29",3.8719,3.9285,3.7911,3.8234,96268.0],["1991-08-30",3.8315,3.8315,3.7668,3.7668,40476.0],["1991-09-03",3.7991,3.7991,3.7506,3.7668,87516.0],["1991-09-04",3.7506,3.7911,3.7345,3.7345,99550.0],["1991-09-05",3.7345,3.7991,3.7345,3.783,26255.0],["1991-09-06",3.783,3.783,3.7345,3.7425,30631.0],["1991-09-09",3.7426,3.783,3.7426,3.7749,63449.0],["1991-09-10",3.7506,3.783,3.7425,3.7425,39382.0],["1991-09-11",3.7587,3.783,3.7183,3.7668,91892.0],["1991-09-12",3.7264,3.7506,3.7183,3.7425,27349.0],["1991-09-13",3.7668,3.7668,3.7426,3.7587,21879.0],["1991-09-16",3.7402,3.7727,3.7158,3.732,71107.0],["1991-09-17",3.7727,3.7727,3.7158,3.7564,28443.0],["1991-09-18",3.7564,3.7564,3.7564,3.7564,13127.0],["1991-09-19",3.7564,3.7564,3.7158,3.7402,38288.0],["1991-09-20",3.7158,3.7564,3.7158,3.728,40476.0],["1991-09-23",3.7402,3.7402,3.6955,3.7402,43758.0],["1991-09-24",3.732,3.7402,3.6751,3.7402,87516.0],["1991-09-25",3.7402,3.7402,3.7077,3.7361,54698.0],["1991-09-26",3.6751,3.7402,3.6751,3.7361,53604.0],["1991-09-27",3.6751,3.7402,3.6751,3.7402,145496.0],["1991-09-30",3.7402,3.7727,3.732,3.7402,82047.0],["1991-10-01",3.7564,3.8052,3.7564,3.7564,30631.0],["1991-10-02",3.7564,3.8459,3.7564,3.8052,137838.0],["1991-10-03",3.8052,3.8377,3.789,3.8377,9846.0],["1991-10-04",3.8378,3.8378,3.7808,3.8215,68919.0],["1991-10-07",3.8134,3.8134,3.7808,3.789,36101.0],["1991-10-08",3.8134,3.8134,3.8052,3.8134,28443.0],["1991-10-09",3.7727,3.7971,3.7727,3.7727,107208.0],["1991-10-10",3.8052,3.8052,3.8052,3.8052,2188.0],["1991-10-11",3.7646,3.8052,3.7646,3.7646,74389.0],["1991-10-14",3.7483,3.7564,3.7321,3.7564,338032.0],["1991-10-15",3.7524,3.789,3.7402,3.7727,273489.0],["1991-10-16",3.789,3.789,3.7402,3.7646,85329.0],["1991-10-17",3.789,3.7971,3.7646,3.7646,86422.0],["1991-10-18",3.7808,3.8215,3.7727,3.7971,433206.0],["1991-10-21",3.7808,3.8215,3.7808,3.7971,4376.0],["1991-10-22",3.8215,3.8378,3.6995,3.7483,204570.0],["1991-10-23",3.6995,3.7483,3.602,3.6101,1326968.0],["1991-10-24",3.602,3.6263,3.602,3.602,59074.0],["1991-10-25",3.6182,3.6264,3.6182,3.6264,26255.0],["1991-10-28",3.6263,3.6263,3.602,3.602,472589.0],["1991-10-29",3.6182,3.6264,3.602,3.6264,79859.0],["1991-10-30",3.6263,3.6263,3.5613,3.5613,100644.0],["1991-10-31",3.5857,3.5857,3.545,3.5857,252704.0],["1991-11-01",3.5613,3.6101,3.545,3.5776,478059.0],["1991-11-04",3.5776,3.5776,3.545,3.5776,30631.0],["1991-11-05",3.5776,3.5776,3.545,3.545,53604.0],["1991-11-06",3.545,3.5776,3.545,3.545,76577.0],["1991-11-07",3.5532,3.5532,3.4963,3.5044,380697.0],["1991-11-08",3.5613,3.5938,3.545,3.5776,99550.0],["1991-11-11",3.6426,3.667,3.6426,3.667,33913.0],["1991-11-12",3.6914,3.6914,3.6223,3.6345,68919.0],["1991-11-13",3.6426,3.6426,3.6101,3.6426,24067.0],["1991-11-14",3.6589,3.6589,3.6101,3.6426,71107.0],["1991-11-15",3.6426,3.6589,3.6264,3.6507,13127.0],["1991-11-18",3.5776,3.6589,3.545,3.6589,248328.0],["1991-11-19",3.6589,3.6589,3.5776,3.602,269113.0],["1991-11-20",3.6426,3.6507,3.6101,3.6101,241764.0],["1991-11-21",3.6182,3.6589,3.6182,3.6264,18597.0],["1991-11-22",3.6101,3.6589,3.6101,3.6264,9846.0],["1991-11-25",3.602,3.6589,3.602,3.602,88610.0],["1991-11-26",3.602,3.6589,3.602,3.6589,63449.0],["1991-11-27",3.6426,3.6426,3.602,3.602,212227.0],["1991-11-29",3.602,3.6426,3.5938,3.5938,74389.0],["1991-12-02",3.5776,3.6182,3.5776,3.5938,57980.0],["1991-12-03",3.5776,3.6263,3.5776,3.6182,124711.0],["1991-12-04",3.6182,3.6263,3.5776,3.5776,17503.0],["1991-12-05",3.6101,3.6263,3.5776,3.6101,32819.0],["1991-12-06",3.5776,3.6263,3.5776,3.602,156436.0],["1991-12-09",3.6264,3.6264,3.5857,3.6264,77671.0],["1991-12-10",3.5938,3.6263,3.5857,3.5857,31725.0],["1991-12-11",3.5857,3.6263,3.5857,3.6223,79859.0],["1991-12-12",3.6264,3.6264,3.5938,3.6264,37194.0],["1991-12-13",3.5938,3.6263,3.5938,3.6101,287710.0],["1991-12-16",3.6487,3.6487,3.6078,3.6323,64543.0],["1991-12-17",3.6651,3.6651,3.5669,3.616,449616.0],["1991-12-18",3.616,3.616,3.5669,3.5669,108302.0],["1991-12-19",3.5833,3.616,3.5669,3.5996,33913.0],["1991-12-20",3.616,3.616,3.5833,3.5914,95174.0],["1991-12-23",3.616,3.616,3.5669,3.616,226449.0],["1991-12-24",3.616,3.616,3.5669,3.5669,32819.0],["1991-12-26",3.5792,3.616,3.5669,3.616,98456.0],["1991-12-27",3.5669,3.5833,3.5423,3.5587,180503.0],["1991-12-30",3.5423,3.5587,3.4933,3.5014,319435.0],["1991-12-31",3.5014,3.5178,3.4851,3.5178,273489.0],["1992-01-02",3.5178,3.5423,3.5014,3.5096,230825.0],["1992-01-03",3.5669,3.5669,3.5342,3.5669,43758.0],["1992-01-06",3.5996,3.616,3.5669,3.616,204570.0],["1992-01-07",3.6323,3.7632,3.6323,3.7632,347878.0],["1992-01-08",3.6978,3.8778,3.6978,3.8778,322717.0],["1992-01-09",3.9105,3.9678,3.8778,3.9105,153154.0],["1992-01-10",3.9105,3.9432,3.9105,3.9432,25161.0],["1992-01-13",3.9105,3.9432,3.9105,3.9432,171751.0],["1992-01-14",3.9105,3.9759,3.9105,3.9678,172845.0],["1992-01-15",3.9596,3.9923,3.9023,3.9023,160811.0],["1992-01-16",3.9514,3.9514,3.8941,3.8941,273489.0],["1992-01-17",3.8859,3.9023,3.845,3.8941,48134.0],["1992-01-20",3.8941,3.8941,3.845,3.8941,24067.0],["1992-01-21",3.8287,3.8941,3.8041,3.8614,80953.0],["1992-01-22",3.8041,3.8941,3.8041,3.8941,260361.0],["1992-01-23",3.8941,3.9269,3.8614,3.8778,461649.0],["1992-01-24",3.9269,3.9269,3.8614,3.9269,361005.0],["1992-01-27",3.9432,3.9432,3.8941,3.9105,68919.0],["1992-01-28",3.8941,3.8941,3.8614,3.8941,90798.0],["1992-01-29",3.8614,3.8941,3.8614,3.8614,35007.0],["1992-01-30",3.8941,3.9269,3.8614,3.9269,268019.0],["1992-01-31",3.9105,3.9596,3.9023,3.9432,484622.0],["1992-02-03",3.9759,3.9759,3.9759,3.9759,4376.0],["1992-02-04",3.9759,3.9759,3.9269,3.9759,127993.0],["1992-02-05",3.9759,4.0087,3.9596,3.9596,117053.0],["1992-02-06",3.9596,4.0087,3.9596,3.9759,88610.0],["1992-02-07",4.025,4.025,3.9923,4.0087,189254.0],["1992-02-10",4.025,4.025,3.9432,3.9432,191442.0],["1992-02-11",3.9759,3.9759,3.8614,3.8614,157530.0],["1992-02-12",3.8614,3.8614,3.8205,3.845,706695.0],["1992-02-13",3.845,3.8859,3.8369,3.8859,71107.0],["1992-02-14",3.8614,3.8859,3.8123,3.8287,243952.0],["1992-02-18",3.796,3.845,3.6651,3.6651,300838.0],["1992-02-19",3.6651,3.7305,3.6651,3.7142,204570.0],["1992-02-20",3.7305,3.7632,3.7141,3.7469,63449.0],["1992-02-21",3.7387,3.7551,3.6978,3.7551,155342.0],["1992-02-24",3.7551,3.7551,3.6978,3.7551,107208.0],["1992-02-25",3.7305,3.8123,3.7141,3.8123,160811.0],["1992-02-26",3.8287,3.9432,3.8041,3.9105,254892.0],["1992-02-27",3.9432,3.9596,3.8941,3.9228,207852.0],["1992-02-28",3.8941,3.9432,3.8696,3.8696,87516.0],["1992-03-02",3.8696,3.9269,3.8696,3.9269,35007.0],["1992-03-03",3.9269,3.9269,3.8778,3.8778,145496.0],["1992-03-04",3.8941,3.9268,3.8614,3.8614,73295.0],["1992-03-05",3.8941,3.8941,3.796,3.8041,294274.0],["1992-03-06",3.845,3.845,3.7796,3.7796,169563.0],["1992-03-09",3.7632,3.7632,3.6978,3.6978,113771.0],["1992-03-10",3.6978,3.7632,3.6978,3.7632,84235.0],["1992-03-11",3.7632,3.7632,3.7142,3.7142,253798.0],["1992-03-12",3.7141,3.7796,3.7141,3.7182,196912.0],["1992-03-13",3.7796,3.7796,3.7142,3.7142,32819.0],["1992-03-16",3.8051,3.8051,3.7392,3.8051,43758.0],["1992-03-17",3.7392,3.8051,3.7392,3.7392,208946.0],["1992-03-18",3.7392,3.8051,3.7392,3.7392,106114.0],["1992-03-19",3.8051,3.8051,3.7392,3.8051,53604.0],["1992-03-20",3.8051,3.838,3.7886,3.8298,35007.0],["1992-03-23",3.838,3.838,3.7886,3.8051,68919.0],["1992-03-24",3.8051,3.8545,3.8051,3.8545,30631.0],["1992-03-25",3.871,3.9533,3.8545,3.9039,153154.0],["1992-03-26",3.9698,3.9698,3.9204,3.9698,38288.0],["1992-03-27",3.9698,3.9698,3.9204,3.9698,99550.0],["1992-03-30",3.9204,3.9698,3.9204,3.9698,16409.0],["1992-03-31",3.9533,3.9945,3.9286,3.9616,204570.0],["1992-04-01",4.0027,4.0027,3.9533,3.9698,47040.0],["1992-04-02",3.9945,4.0357,3.9533,4.0027,161905.0],["1992-04-03",4.0027,4.0027,3.9533,3.9698,41570.0],["1992-04-06",4.0027,4.0933,4.0027,4.0933,200194.0],["1992-04-07",4.118,4.118,4.0686,4.118,47040.0],["1992-04-08",4.0686,4.0851,4.0192,4.0686,79859.0],["1992-04-09",4.0686,4.118,4.0686,4.0851,121429.0],["1992-04-10",4.0851,4.1263,4.0851,4.118,41570.0],["1992-04-13",4.1263,4.1675,4.1263,4.1592,38288.0],["1992-04-14",4.151,4.2828,4.151,4.2828,88610.0],["1992-04-15",4.2828,4.3898,4.2828,4.3898,158624.0],["1992-04-16",4.3981,4.3981,4.2004,4.3239,498844.0],["1992-04-20",4.3322,4.3322,4.2663,4.291,62355.0],["1992-04-21",4.3157,4.3157,4.2416,4.2498,99550.0],["1992-04-22",4.2086,4.2828,4.2086,4.2828,333656.0],["1992-04-23",4.2828,4.2828,4.2498,4.2828,250516.0],["1992-04-24",4.2416,4.3075,4.2416,4.2622,120335.0],["1992-04-27",4.2992,4.3075,4.2498,4.3075,44852.0],["1992-04-28",4.3075,4.3322,4.2828,4.2828,39382.0],["1992-04-29",4.4145,4.4145,4.2663,4.2663,164093.0],["1992-04-30",4.2004,4.2334,4.0522,4.1098,263643.0],["1992-05-01",4.1098,4.1839,4.0686,4.0686,264737.0],["1992-05-04",4.1345,4.1839,4.0686,4.1839,98456.0],["1992-05-05",4.1675,4.2169,4.151,4.1839,82047.0],["1992-05-06",4.2169,4.2334,4.1839,4.221,159718.0],["1992-05-07",4.2333,4.2333,4.2004,4.2251,206758.0],["1992-05-08",4.2251,4.2498,4.2004,4.2498,52510.0],["1992-05-11",4.2498,4.2663,4.2169,4.2663,254892.0],["1992-05-12",4.2663,4.2828,4.2498,4.2745,411327.0],["1992-05-13",4.2992,4.2992,4.2498,4.2498,61262.0],["1992-05-14",4.2828,4.2828,4.2498,4.2498,112677.0],["1992-05-15",4.2334,4.2334,4.1675,4.1839,77671.0],["1992-05-18",4.3239,4.3239,4.2498,4.3116,63449.0],["1992-05-19",4.324,4.3734,4.2745,4.3487,156071.0],["1992-05-20",4.3487,4.4475,4.3116,4.3734,229001.0],["1992-05-21",4.3734,4.3734,4.324,4.3487,84964.0],["1992-05-22",4.3487,4.3487,4.3239,4.3239,61262.0],["1992-05-26",4.2992,4.3487,4.2992,4.3487,46675.0],["1992-05-27",4.2992,4.3487,4.2992,4.2992,47769.0],["1992-05-28",4.3734,4.3734,4.324,4.3487,30995.0],["1992-05-29",4.3734,4.4228,4.324,4.3981,155342.0],["1992-06-01",4.4228,4.4228,4.3487,4.3981,86787.0],["1992-06-02",4.3981,4.4228,4.3487,4.4228,52875.0],["1992-06-03",4.4228,4.4228,4.3487,4.3981,75118.0],["1992-06-04",4.3981,4.4475,4.3487,4.3857,79494.0],["1992-06-05",4.4475,4.4969,4.3734,4.4475,228272.0],["1992-06-08",4.4228,4.4722,4.3734,4.4722,290992.0],["1992-06-09",4.4722,4.4722,4.3487,4.3981,131275.0],["1992-06-10",4.4228,4.4228,4.3487,4.3981,32454.0],["1992-06-11",4.3981,4.4228,4.3487,4.3981,128357.0],["1992-06-12",4.4475,4.4722,4.3981,4.4228,68555.0],["1992-06-15",4.4238,4.4735,4.4238,4.4362,55792.0],["1992-06-16",4.4735,4.4735,4.3989,4.4735,55427.0],["1992-06-17",4.4735,4.4735,4.3989,4.4238,36101.0],["1992-06-18",4.4238,4.4238,4.2498,4.2622,170657.0],["1992-06-19",4.2498,4.2995,4.2498,4.2747,68190.0],["1992-06-22",4.225,4.2747,4.2001,4.2001,156071.0],["1992-06-23",4.2001,4.2995,4.2001,4.2374,155706.0],["1992-06-24",4.2995,4.3244,4.2498,4.2747,260361.0],["1992-06-25",4.3244,4.3492,4.2498,4.2747,56886.0],["1992-06-26",4.2747,4.3492,4.2747,4.3119,32819.0],["1992-06-29",4.3492,4.3492,4.2747,4.3492,7658.0],["1992-06-30",4.3741,4.3989,4.2747,4.3492,311048.0],["1992-07-01",4.3989,4.4238,4.3492,4.3741,633400.0],["1992-07-02",4.3741,4.4486,4.3741,4.3741,84599.0],["1992-07-06",4.4486,4.4486,4.3741,4.3741,71836.0],["1992-07-07",4.4486,4.4486,4.3741,4.3989,165917.0],["1992-07-08",4.4486,4.5729,4.3741,4.5232,152789.0],["1992-07-09",4.5729,4.722,4.5729,4.6972,348243.0],["1992-07-10",4.722,4.8711,4.6972,4.7966,226449.0],["1992-07-13",4.8214,4.8463,4.722,4.7966,235200.0],["1992-07-14",4.7966,4.7966,4.6723,4.6972,451804.0],["1992-07-15",4.722,4.722,4.6475,4.6475,71107.0],["1992-07-16",4.6723,4.7469,4.5977,4.722,218426.0],["1992-07-17",4.7469,4.8463,4.722,4.7966,161541.0],["1992-07-20",4.7966,4.7966,4.722,4.7966,32454.0],["1992-07-21",4.7966,4.8214,4.722,4.722,213321.0],["1992-07-22",4.6475,4.7717,4.6475,4.6972,60532.0],["1992-07-23",4.722,4.7469,4.6723,4.7469,74754.0],["1992-07-24",4.7469,4.7469,4.6972,4.722,13492.0],["1992-07-27",4.722,4.722,4.6723,4.7096,101738.0],["1992-07-28",4.7469,4.7717,4.6723,4.7717,50322.0],["1992-07-29",4.7966,4.7966,4.722,4.7717,96268.0],["1992-07-30",4.722,4.7966,4.722,4.722,65273.0],["1992-07-31",4.7717,4.7717,4.6475,4.6972,73295.0],["1992-08-03",4.6972,4.6972,4.6475,4.6972,117053.0],["1992-08-04",4.6847,4.6972,4.6475,4.6475,71472.0],["1992-08-05",4.6475,4.6972,4.5232,4.6226,98821.0],["1992-08-06",4.6226,4.6226,4.548,4.548,196183.0],["1992-08-07",4.548,4.6475,4.548,4.6226,132733.0],["1992-08-10",4.5729,4.722,4.5729,4.6475,172116.0],["1992-08-11",4.722,4.7717,4.6723,4.7469,75483.0],["1992-08-12",4.7966,4.8214,4.7469,4.8214,42664.0],["1992-08-13",4.7966,4.8214,4.7469,4.7966,335115.0],["1992-08-14",4.7966,4.8214,4.7717,4.809,201288.0],["1992-08-17",4.8214,4.8463,4.7966,4.8338,82776.0],["1992-08-18",4.8463,5.0451,4.7966,4.9954,266561.0],["1992-08-19",5.0451,5.0451,4.9954,4.9954,272030.0],["1992-08-20",5.0202,5.0451,4.9457,5.0202,150966.0],["1992-08-21",5.0202,5.0202,4.8711,4.896,93351.0],["1992-08-24",4.9208,4.9208,4.8214,4.8214,57615.0],["1992-08-25",4.7966,4.8711,4.7717,4.8711,93716.0],["1992-08-26",4.896,4.9705,4.8463,4.9705,331469.0],["1992-08-27",4.9954,4.9954,4.896,4.9705,29537.0],["1992-08-28",4.896,4.9705,4.896,4.896,113771.0],["1992-08-31",4.9208,4.9208,4.7469,4.8463,231919.0],["1992-09-01",4.896,4.9208,4.7966,4.8463,299379.0],["1992-09-02",4.8463,4.8463,4.7966,4.8463,35007.0],["1992-09-03",4.8463,4.896,4.8214,4.8711,80588.0],["1992-09-04",4.896,4.9208,4.8463,4.896,98456.0],["1992-09-08",4.896,4.896,4.8711,4.896,137474.0],["1992-09-09",4.8711,4.9208,4.8711,4.9208,68190.0],["1992-09-10",4.8711,4.9208,4.8711,4.8711,50322.0],["1992-09-11",4.9208,4.9208,4.8711,4.8836,14951.0],["1992-09-14",4.947,4.947,4.897,4.897,30995.0],["1992-09-15",4.947,4.947,4.8221,4.897,55062.0],["1992-09-16",4.7971,4.8721,4.7471,4.8471,176856.0],["1992-09-17",4.7971,4.9095,4.7971,4.897,118512.0],["1992-09-18",4.922,4.922,4.8721,4.8845,143673.0],["1992-09-21",4.922,4.922,4.8721,4.922,61262.0],["1992-09-22",4.922,4.922,4.8721,4.897,23702.0],["1992-09-23",4.922,4.922,4.8721,4.897,29537.0],["1992-09-24",4.8471,4.972,4.8471,4.972,359911.0],["1992-09-25",4.997,5.047,4.947,5.022,238118.0],["1992-09-28",4.947,5.022,4.947,4.947,38653.0],["1992-09-29",5.022,5.0719,4.947,5.0719,59438.0],["1992-09-30",5.022,5.2718,5.022,5.2718,474047.0],["1992-10-01",5.2968,5.5716,5.2218,5.4967,813174.0],["1992-10-02",5.5716,5.5716,5.4217,5.4467,629024.0],["1992-10-05",5.3967,5.4967,5.2968,5.4217,233742.0],["1992-10-06",5.5467,5.5467,5.4717,5.5467,52875.0],["1992-10-07",5.5716,5.7215,5.4967,5.6966,668772.0],["1992-10-08",5.6966,5.9214,5.6966,5.7715,1203351.0],["1992-10-09",5.8215,5.8215,5.7215,5.7465,340585.0],["1992-10-12",5.7965,5.8215,5.7215,5.7715,184514.0],["1992-10-13",5.7715,5.7715,5.6466,5.6716,48134.0],["1992-10-14",5.7215,5.7465,5.6466,5.6466,220979.0],["1992-10-15",5.6216,5.6591,5.5966,5.6216,153154.0],["1992-10-16",5.6716,5.6716,5.6216,5.6716,105384.0],["1992-10-19",5.6966,5.6966,5.5966,5.6466,194724.0],["1992-10-20",5.6466,5.6716,5.4967,5.4967,188890.0],["1992-10-21",5.5467,5.5716,5.4717,5.5467,369028.0],["1992-10-22",5.5466,5.5466,5.4717,5.5217,156436.0],["1992-10-23",5.5466,5.5466,5.4717,5.4717,227907.0],["1992-10-26",5.4717,5.5217,5.4467,5.5217,103926.0],["1992-10-27",5.5217,5.5966,5.4967,5.5716,355900.0],["1992-10-28",5.5966,5.6216,5.5217,5.6216,189254.0],["1992-10-29",5.5966,5.6466,5.5467,5.5467,70378.0],["1992-10-30",5.6466,5.6466,5.5467,5.5467,29172.0],["1992-11-02",5.5467,5.6216,5.5467,5.5591,141120.0],["1992-11-03",5.6216,5.6216,5.5217,5.5966,167740.0],["1992-11-04",5.5966,5.5966,5.5217,5.5966,129451.0],["1992-11-05",5.5217,5.6216,5.5217,5.6216,156800.0],["1992-11-06",5.6216,5.6216,5.5467,5.5591,156800.0],["1992-11-09",5.5466,5.6716,5.5466,5.6716,224626.0],["1992-11-10",5.6716,5.7215,5.6216,5.7215,1337178.0],["1992-11-11",5.7215,5.7465,5.6466,5.7465,267654.0],["1992-11-12",5.7965,5.8715,5.7715,5.8715,65273.0],["1992-11-13",5.8715,5.9964,5.8715,5.9964,145131.0],["1992-11-16",5.9964,6.0963,5.9964,6.0214,174304.0],["1992-11-17",6.0963,6.1463,6.0214,6.1463,629754.0],["1992-11-18",6.1213,6.1213,6.0464,6.0963,108302.0],["1992-11-19",5.9964,6.0463,5.9214,5.9214,113407.0],["1992-11-20",5.9964,5.9964,5.8964,5.9714,119606.0],["1992-11-23",5.9714,6.0464,5.9214,6.0464,85693.0],["1992-11-24",6.0463,6.0963,5.9964,5.9964,146590.0],["1992-11-25",6.0464,6.1213,5.9964,6.1088,112313.0],["1992-11-27",6.1213,6.1463,6.0713,6.1338,78400.0],["1992-11-30",6.1463,6.1713,6.0963,6.1338,51781.0],["1992-12-01",6.1463,6.2712,6.0963,6.1213,184514.0],["1992-12-02",6.1713,6.1713,6.1213,6.1213,118147.0],["1992-12-03",6.1713,6.1713,6.1213,6.1713,67461.0],["1992-12-04",6.1713,6.1713,6.1213,6.1713,44852.0],["1992-12-07",6.1713,6.1713,6.1213,6.1463,63449.0],["1992-12-08",6.1213,6.1463,6.0214,6.0963,207852.0],["1992-12-09",6.0464,6.0464,5.9714,5.9714,61262.0],["1992-12-10",6.0214,6.0214,5.9464,6.0214,53968.0],["1992-12-11",6.0214,6.0214,5.9464,5.9464,34277.0],["1992-12-14",6.0478,6.0478,5.9725,6.0227,63085.0],["1992-12-15",6.0227,6.0729,5.9976,6.0478,32454.0],["1992-12-16",6.0729,6.1231,5.9976,6.0729,69649.0],["1992-12-17",5.9976,6.0729,5.9725,5.9725,95174.0],["1992-12-18",6.0227,6.0227,5.8721,5.8972,144037.0],["1992-12-21",5.8721,5.9223,5.8721,5.9223,208216.0],["1992-12-22",5.9223,6.0478,5.8972,6.0478,179773.0],["1992-12-23",6.0478,6.098,6.0227,6.0227,206393.0],["1992-12-24",6.098,6.098,5.9976,6.0729,18597.0],["1992-12-28",6.0729,6.0729,5.9851,6.0227,140026.0],["1992-12-29",5.9976,6.0227,5.9976,5.9976,18597.0],["1992-12-30",6.0227,6.0478,5.9976,6.0478,123252.0],["1992-12-31",5.9976,6.1482,5.9976,6.1482,129087.0],["1993-01-04",6.098,6.1482,6.0729,6.1231,180138.0],["1993-01-05",6.0729,6.1231,5.9976,6.0478,116324.0],["1993-01-06",5.9976,6.0729,5.9976,6.0478,105749.0],["1993-01-07",6.0478,6.0478,5.9976,6.0478,250516.0],["1993-01-08",6.0478,6.0478,5.9725,6.0101,127628.0],["1993-01-11",6.0227,6.0227,5.9474,6.0227,120700.0],["1993-01-12",6.0227,6.0227,5.9474,5.9474,45946.0],["1993-01-13",6.0227,6.0227,5.9223,5.9725,173939.0],["1993-01-14",5.9725,5.9725,5.8972,5.9349,81317.0],["1993-01-15",5.8972,5.9474,5.8972,5.9098,49957.0],["1993-01-18",5.9474,5.9725,5.8972,5.9725,33913.0],["1993-01-19",5.9725,5.9725,5.8972,5.9725,134192.0],["1993-01-20",5.9725,5.9725,5.8972,5.9725,53604.0],["1993-01-21",5.8972,5.9725,5.8972,5.9223,207487.0],["1993-01-22",5.9223,5.9474,5.8972,5.9474,72930.0],["1993-01-25",5.9223,5.9474,5.8972,5.9349,199100.0],["1993-01-26",5.8972,5.9474,5.8972,5.9474,104290.0],["1993-01-27",5.8972,5.9474,5.8721,5.9223,121064.0],["1993-01-28",5.8721,5.9223,5.8721,5.9223,17868.0],["1993-01-29",5.8721,5.9474,5.8721,5.8972,82776.0],["1993-02-01",5.8721,5.9474,5.8721,5.8972,55062.0],["1993-02-02",5.9474,6.098,5.8721,6.0854,242493.0],["1993-02-03",6.1231,6.374,6.1231,6.3238,137474.0],["1993-02-04",6.374,6.4242,6.2987,6.4242,253068.0],["1993-02-05",6.4242,6.4242,6.2235,6.2486,129087.0],["1993-02-08",6.2987,6.2987,6.1231,6.1231,70742.0],["1993-02-09",6.1984,6.3238,6.1231,6.2486,186702.0],["1993-02-10",6.2235,6.3489,6.2235,6.2736,177585.0],["1993-02-11",6.3238,6.3238,6.2736,6.2987,28807.0],["1993-02-12",6.2987,6.3991,6.2736,6.3238,103561.0],["1993-02-16",6.3991,6.3991,6.2486,6.2486,185243.0],["1993-02-17",6.2485,6.2987,6.1984,6.1984,241764.0],["1993-02-18",6.2736,6.2736,6.1733,6.2235,262914.0],["1993-02-19",6.1984,6.2485,6.1984,6.2235,122158.0],["1993-02-22",6.1733,6.2486,6.1733,6.2486,145131.0],["1993-02-23",6.2736,6.2736,6.1733,6.2235,165187.0],["1993-02-24",6.2235,6.2235,6.1733,6.1733,106114.0],["1993-02-25",6.2235,6.2235,6.1733,6.1858,68919.0],["1993-02-26",6.1733,6.2109,6.098,6.1733,87516.0],["1993-03-01",6.098,6.1984,6.098,6.1733,204205.0],["1993-03-02",6.1482,6.1984,6.098,6.1733,265102.0],["1993-03-03",6.1984,6.2485,6.1482,6.236,81317.0],["1993-03-04",6.2486,6.2486,6.1733,6.2486,113771.0],["1993-03-05",6.2485,6.374,6.1733,6.3489,153154.0],["1993-03-08",6.3991,6.5246,6.374,6.4995,145131.0],["1993-03-09",6.5246,6.5748,6.4995,6.5748,435759.0],["1993-03-10",6.5999,6.5999,6.4995,6.4995,118877.0],["1993-03-11",6.5999,6.7003,6.4995,6.625,152789.0],["1993-03-12",6.6752,6.6752,6.3991,6.4744,132733.0],["1993-03-15",6.5026,6.5026,6.4018,6.427,106478.0],["1993-03-16",6.4018,6.4774,6.4018,6.4522,44488.0],["1993-03-17",6.3766,6.4774,6.3262,6.3262,85693.0],["1993-03-18",6.301,6.4018,6.301,6.4018,77306.0],["1993-03-19",6.301,6.4018,6.2506,6.3514,103561.0],["1993-03-22",6.2506,6.3514,6.2506,6.3262,50322.0],["1993-03-23",6.2506,6.3514,6.1624,6.2506,267290.0],["1993-03-24",6.301,6.3514,6.2758,6.3262,36465.0],["1993-03-25",6.3262,6.3514,6.2758,6.2758,101738.0],["1993-03-26",6.3514,6.3514,6.2758,6.301,92257.0],["1993-03-29",6.3514,6.3514,6.1498,6.175,727845.0],["1993-03-30",6.2254,6.2254,6.049,6.1372,404034.0],["1993-03-31",6.0994,6.2002,6.0994,6.2002,203840.0],["1993-04-01",6.1498,6.2254,6.1498,6.2254,122523.0],["1993-04-02",6.2254,6.2254,6.1246,6.175,429560.0],["1993-04-05",6.1246,6.2254,6.049,6.1498,312871.0],["1993-04-06",6.0994,6.175,6.0994,6.1372,466754.0],["1993-04-07",6.1246,6.2254,6.1246,6.1876,186702.0],["1993-04-08",6.2254,6.2758,6.1498,6.2254,100644.0],["1993-04-12",6.3514,6.4018,6.3262,6.3262,61262.0],["1993-04-13",6.3514,6.4018,6.3514,6.364,43394.0],["1993-04-14",6.4018,6.4018,6.175,6.1876,249787.0],["1993-04-15",6.1498,6.2002,6.0994,6.175,484258.0],["1993-04-16",6.175,6.175,6.0994,6.175,60897.0],["1993-04-19",6.175,6.175,6.0994,6.0994,48863.0],["1993-04-20",6.1498,6.1498,6.049,6.0742,149143.0],["1993-04-21",6.049,6.1246,5.9229,6.0238,211133.0],["1993-04-22",6.049,6.049,5.9481,5.9481,160447.0],["1993-04-23",5.9985,5.9985,5.8473,5.9229,305578.0],["1993-04-26",5.9229,5.9481,5.8725,5.9103,82047.0],["1993-04-27",5.9481,5.9481,5.8221,5.8221,302296.0],["1993-04-28",5.8725,5.8725,5.7465,5.7717,219156.0],["1993-04-29",5.8725,5.9481,5.7717,5.8977,133098.0],["1993-04-30",5.9481,6.049,5.8977,5.9481,656373.0],["1993-05-03",5.9481,5.9481,5.8221,5.8599,83505.0],["1993-05-04",5.8977,5.9985,5.8473,5.9481,67096.0],["1993-05-05",5.9229,5.9733,5.9229,5.9229,21150.0],["1993-05-06",5.9733,5.9733,5.8977,5.8977,56886.0],["1993-05-07",5.9733,5.9733,5.7465,5.7465,161176.0],["1993-05-10",5.7717,5.8221,5.7465,5.7717,74389.0],["1993-05-11",5.7465,5.8221,5.7465,5.8221,30631.0],["1993-05-12",5.7717,5.8221,5.7213,5.7465,99185.0],["1993-05-13",5.7465,5.7465,5.6331,5.6961,117053.0],["1993-05-14",5.6961,5.6961,5.4693,5.4945,217697.0],["1993-05-17",5.4945,5.5701,5.2172,5.2172,269478.0],["1993-05-18",5.2676,5.2676,5.0408,5.1416,499938.0],["1993-05-19",5.1416,5.4441,5.1416,5.4441,522911.0],["1993-05-20",5.4441,5.6205,5.4189,5.5953,432842.0],["1993-05-21",5.5197,5.6457,5.5197,5.5701,339491.0],["1993-05-24",5.5953,5.6457,5.5197,5.6457,80953.0],["1993-05-25",5.6709,5.7717,5.6205,5.7087,373404.0],["1993-05-26",5.7465,5.7969,5.6961,5.7213,220614.0],["1993-05-27",5.7213,5.8221,5.7213,5.7843,80588.0],["1993-05-28",5.8221,5.8221,5.6457,5.7213,149872.0],["1993-06-01",5.7213,5.8725,5.7213,5.8473,113771.0],["1993-06-02",5.8473,5.8725,5.7969,5.8725,111948.0],["1993-06-03",5.7969,5.8725,5.7465,5.7969,169563.0],["1993-06-04",5.8725,5.9481,5.7969,5.8725,384708.0],["1993-06-07",5.8725,5.8725,5.6961,5.7087,161905.0],["1993-06-08",5.7465,5.7465,5.6205,5.6961,281876.0],["1993-06-09",5.6709,5.7465,5.6457,5.7087,177221.0],["1993-06-10",5.6961,5.7465,5.6961,5.6961,78400.0],["1993-06-11",5.7465,5.8725,5.7465,5.8221,111583.0],["1993-06-14",5.8758,5.9265,5.8252,5.9265,332927.0],["1993-06-15",5.9265,6.0531,5.8758,6.0278,369028.0],["1993-06-16",6.0278,6.1291,5.9518,6.1291,354806.0],["1993-06-17",6.0784,6.1291,6.0024,6.0531,115959.0],["1993-06-18",6.0531,6.0531,5.9771,5.9771,47405.0],["1993-06-21",5.9771,6.0531,5.9518,6.0024,269478.0],["1993-06-22",6.0024,6.0024,5.9518,5.9771,209675.0],["1993-06-23",6.0278,6.2304,5.9771,6.2051,359547.0],["1993-06-24",6.1544,6.2304,6.1544,6.2051,358088.0],["1993-06-25",6.1544,6.2051,6.1544,6.1671,78036.0],["1993-06-28",6.1544,6.2051,6.0784,6.0911,95903.0],["1993-06-29",6.1544,6.1544,5.9265,5.9898,362464.0],["1993-06-30",6.0024,6.0024,5.8758,5.9771,143673.0],["1993-07-01",5.9771,5.9771,5.9265,5.9771,82411.0],["1993-07-02",5.9265,5.9771,5.9265,5.9391,31360.0],["1993-07-06",5.9265,6.0024,5.9265,5.9518,317612.0],["1993-07-07",6.0024,6.0531,5.9518,6.0278,192536.0],["1993-07-08",6.0531,6.0531,5.9771,6.0151,127264.0],["1993-07-09",5.9518,6.0531,5.9518,6.0278,116324.0],["1993-07-12",6.0151,6.0531,5.9771,5.9771,28807.0],["1993-07-13",6.0531,6.0531,5.9518,6.0278,117053.0],["1993-07-14",6.0024,6.0278,5.9265,6.0278,125440.0],["1993-07-15",5.9518,6.0278,5.9518,5.9518,65637.0],["1993-07-16",5.9518,6.0278,5.9265,5.9265,40112.0],["1993-07-19",5.9265,5.9771,5.9011,5.9011,20056.0],["1993-07-20",5.9771,5.9771,5.9011,5.9011,147319.0],["1993-07-21",5.9771,5.9771,5.9265,5.9771,44123.0],["1993-07-22",5.9265,5.9771,5.8758,5.8758,117053.0],["1993-07-23",5.8758,5.9518,5.8758,5.9011,141485.0],["1993-07-26",5.9011,5.9265,5.7745,5.7745,96268.0],["1993-07-27",5.7745,5.8758,5.7745,5.8252,91892.0],["1993-07-28",5.8252,5.8252,5.7745,5.7745,20421.0],["1993-07-29",5.8252,5.8252,5.7745,5.7745,42664.0],["1993-07-30",5.8505,5.9011,5.7998,5.9011,171022.0],["1993-08-02",5.9265,6.0784,5.9265,6.0278,367204.0],["1993-08-03",6.0658,6.1797,6.0278,6.1544,224990.0],["1993-08-04",6.0784,6.1544,6.0784,6.1417,106114.0],["1993-08-05",6.0784,6.1797,6.0531,6.0911,226813.0],["1993-08-06",6.1291,6.1291,6.0278,6.1038,43394.0],["1993-08-09",6.1291,6.1291,6.0278,6.0784,21150.0],["1993-08-10",6.0278,6.1291,6.0278,6.0658,32819.0],["1993-08-11",6.0278,6.1038,6.0278,6.1038,70013.0],["1993-08-12",6.1038,6.1038,6.0278,6.0784,32089.0],["1993-08-13",6.0784,6.0784,6.0024,6.0024,16774.0],["1993-08-16",6.0784,6.0784,6.0024,6.0024,11304.0],["1993-08-17",6.0784,6.0784,5.9771,6.0531,72930.0],["1993-08-18",6.0784,6.0784,5.9771,6.0531,47040.0],["1993-08-19",5.9771,6.0531,5.9771,6.0531,17868.0],["1993-08-20",6.0024,6.0531,5.9771,6.0151,103561.0],["1993-08-23",5.9771,6.0531,5.9771,6.0531,15315.0],["1993-08-24",5.9771,6.0531,5.9771,5.9771,110125.0],["1993-08-25",6.0531,6.0531,5.9771,5.9771,173210.0],["1993-08-26",6.0531,6.0531,5.9771,6.0531,11304.0],["1993-08-27",5.9771,6.0531,5.9771,6.0531,371580.0],["1993-08-30",5.9771,6.0531,5.9771,5.9898,33183.0],["1993-08-31",6.0531,6.0531,5.8758,5.9011,202017.0],["1993-09-01",5.8758,5.9771,5.8758,5.9011,99550.0],["1993-09-02",5.8758,5.9518,5.8758,5.9138,479517.0],["1993-09-03",5.9265,5.9771,5.8758,5.9265,136015.0],["1993-09-07",5.9011,5.9771,5.9011,5.9011,46311.0],["1993-09-08",5.9011,5.9771,5.8758,5.9518,113771.0],["1993-09-09",5.9265,6.0531,5.9265,6.0531,71107.0],["1993-09-10",6.0278,6.1797,6.0278,6.1544,229731.0],["1993-09-13",6.2084,6.2592,6.132,6.1575,133098.0],["1993-09-14",6.1066,6.1575,6.0557,6.132,85329.0],["1993-09-15",6.0557,6.0557,5.903,5.9794,116689.0],["1993-09-16",5.9285,6.0557,5.9285,6.0557,220250.0],["1993-09-17",6.0048,6.0302,5.9539,6.0302,86787.0],["1993-09-20",5.9539,6.0302,5.9539,5.9921,57250.0],["1993-09-21",6.0048,6.0557,5.9539,6.0175,132733.0],["1993-09-22",5.9794,6.0302,5.9539,5.9921,158259.0],["1993-09-23",6.0302,6.0302,5.8267,5.8903,230460.0],["1993-09-24",5.903,5.9285,5.7758,5.814,136744.0],["1993-09-27",5.8012,5.8521,5.7758,5.8012,25161.0],["1993-09-28",5.8521,5.8521,5.7758,5.7758,26620.0],["1993-09-29",5.8012,5.8521,5.8012,5.8521,109760.0],["1993-09-30",5.8012,5.8521,5.7758,5.7758,74024.0],["1993-10-01",5.8012,5.8267,5.7758,5.7758,94080.0],["1993-10-04",5.7758,5.8267,5.7504,5.7758,70013.0],["1993-10-05",5.8267,5.8267,5.7504,5.7885,166281.0],["1993-10-06",5.8267,5.8267,5.7758,5.8012,200194.0],["1993-10-07",5.7758,5.8267,5.7504,5.8012,139662.0],["1993-10-08",5.7249,5.8012,5.7249,5.8012,29172.0],["1993-10-11",5.7504,5.8521,5.7504,5.8521,70013.0],["1993-10-12",5.8012,5.8776,5.8012,5.8776,174668.0],["1993-10-13",5.8776,5.9539,5.8267,5.8776,67461.0],["1993-10-14",5.9539,6.0048,5.9285,5.9794,150237.0],["1993-10-15",5.9539,6.0557,5.9539,6.0175,199465.0],["1993-10-18",5.9794,6.0302,5.9539,5.9539,30995.0],["1993-10-19",5.9539,6.0302,5.8521,5.8776,86787.0],["1993-10-20",5.8903,5.9285,5.8012,5.8012,115595.0],["1993-10-21",5.8012,5.8521,5.6995,5.8267,296462.0],["1993-10-22",5.8267,5.903,5.7758,5.903,99185.0],["1993-10-25",5.8267,5.903,5.8267,5.903,119241.0],["1993-10-26",5.9285,5.9285,5.8521,5.9285,21514.0],["1993-10-27",5.9285,5.9285,5.8521,5.8521,36101.0],["1993-10-28",5.8776,5.9539,5.8521,5.9285,284793.0],["1993-10-29",5.8521,5.9285,5.8267,5.903,133827.0],["1993-11-01",5.8903,5.9285,5.8521,5.8521,326363.0],["1993-11-02",5.9285,5.9285,5.8521,5.9285,105384.0],["1993-11-03",5.903,5.9794,5.903,5.903,120700.0],["1993-11-04",5.8776,5.9539,5.8521,5.8649,85693.0],["1993-11-05",5.8267,5.8521,5.7758,5.8394,1046916.0],["1993-11-08",5.8521,5.8776,5.7758,5.8776,157894.0],["1993-11-09",5.9285,5.9285,5.8776,5.9285,85329.0],["1993-11-10",5.903,5.903,5.8267,5.8267,219885.0],["1993-11-11",5.8776,5.903,5.8012,5.814,41935.0],["1993-11-12",5.8776,5.8776,5.674,5.6995,250516.0],["1993-11-15",5.7249,5.7249,5.5214,5.5977,442323.0],["1993-11-16",5.5977,5.5977,5.3433,5.3941,241400.0],["1993-11-17",5.3687,5.4196,5.2924,5.3433,414974.0],["1993-11-18",5.3433,5.3941,5.2924,5.3687,370486.0],["1993-11-19",5.3687,5.3941,5.3178,5.3941,208216.0],["1993-11-22",5.3941,5.3941,5.1906,5.2924,344596.0],["1993-11-23",5.2924,5.3433,5.216,5.3051,307766.0],["1993-11-24",5.3432,5.3432,5.2669,5.2924,183785.0],["1993-11-26",5.2924,5.3687,5.2924,5.2924,149507.0],["1993-11-29",5.3432,5.3432,5.2924,5.2924,210404.0],["1993-11-30",5.3687,5.3687,5.2924,5.2924,109396.0],["1993-12-01",5.3687,5.3941,5.2924,5.3305,327457.0],["1993-12-02",5.3687,5.3687,5.2669,5.2669,401117.0],["1993-12-03",5.3178,5.3433,5.2669,5.3433,567398.0],["1993-12-06",5.2924,5.3687,5.2924,5.3687,351524.0],["1993-12-07",5.3687,5.4196,5.1906,5.2924,491915.0],["1993-12-08",5.3178,5.3178,5.2415,5.2415,575785.0],["1993-12-09",5.2669,5.3178,5.2415,5.2924,424455.0],["1993-12-10",5.2924,5.2924,5.2415,5.2924,206028.0],["1993-12-13",5.3466,5.3466,5.2954,5.321,67825.0],["1993-12-14",5.3978,5.4745,5.3466,5.4745,230095.0],["1993-12-15",5.5257,5.6024,5.4745,5.5257,109031.0],["1993-12-16",5.6024,5.628,5.5513,5.5896,199100.0],["1993-12-17",5.6024,5.628,5.5768,5.5768,316882.0],["1993-12-20",5.628,5.628,5.4745,5.5257,166646.0],["1993-12-21",5.5257,5.5257,5.2443,5.2699,325999.0],["1993-12-22",5.2443,5.321,5.2443,5.2954,129087.0],["1993-12-23",5.2954,5.321,5.2443,5.321,168469.0],["1993-12-27",5.321,5.3466,5.2699,5.3466,72566.0],["1993-12-28",5.321,5.4233,5.321,5.4233,157894.0],["1993-12-29",5.4489,5.5512,5.3978,5.5512,233377.0],["1993-12-30",5.628,5.6792,5.5768,5.628,484622.0],["1993-12-31",5.5768,5.6024,5.4745,5.4745,126170.0],["1994-01-03",5.5512,5.5512,5.4745,5.5512,76577.0],["1994-01-04",5.5513,5.6024,5.4745,5.5768,118147.0],["1994-01-05",5.5001,5.6024,5.4489,5.4745,258903.0],["1994-01-06",5.5257,5.5257,5.4745,5.5257,295368.0],["1994-01-07",5.5257,5.5257,5.4489,5.5001,54333.0],["1994-01-10",5.5001,5.5001,5.3978,5.4745,405128.0],["1994-01-11",5.5001,5.5001,5.4489,5.5001,158988.0],["1994-01-12",5.5001,5.5001,5.3978,5.4106,249057.0],["1994-01-13",5.4489,5.4745,5.3722,5.3722,161541.0],["1994-01-14",5.4745,5.4745,5.3722,5.3722,108666.0],["1994-01-17",5.4233,5.4745,5.321,5.3978,186337.0],["1994-01-18",5.3978,5.3978,5.2443,5.321,132004.0],["1994-01-19",5.321,5.321,5.2443,5.2443,367204.0],["1994-01-20",5.321,5.321,5.2443,5.2954,221344.0],["1994-01-21",5.2699,5.3722,5.2699,5.3722,569586.0],["1994-01-24",5.3722,5.3722,5.2699,5.321,135286.0],["1994-01-25",5.3466,5.3978,5.2699,5.3978,208581.0],["1994-01-26",5.3466,5.628,5.321,5.628,254527.0],["1994-01-27",5.5768,5.7815,5.5768,5.7303,216239.0],["1994-01-28",5.7815,5.8838,5.7047,5.8326,216239.0],["1994-01-31",5.8071,5.9606,5.8071,5.9606,155706.0],["1994-02-01",5.9606,5.9606,5.8838,5.8838,128722.0],["1994-02-02",5.935,5.935,5.7559,5.7559,180867.0],["1994-02-03",5.7687,5.8582,5.7559,5.7815,580526.0],["1994-02-04",5.8071,5.8071,5.7047,5.7559,214051.0],["1994-02-07",5.6536,5.7559,5.6536,5.7303,156436.0],["1994-02-08",5.7047,5.8071,5.7047,5.7815,78036.0],["1994-02-09",5.7815,5.8326,5.7559,5.8326,147319.0],["1994-02-10",5.8582,5.9606,5.8071,5.8838,210039.0],["1994-02-11",5.8582,5.8838,5.8071,5.8838,28078.0],["1994-02-14",5.8838,5.8838,5.8071,5.8838,36465.0],["1994-02-15",5.8071,5.8582,5.7815,5.7815,94080.0],["1994-02-16",5.7815,5.8582,5.6536,5.6792,176492.0],["1994-02-17",5.7303,5.7303,5.628,5.6664,201652.0],["1994-02-18",5.628,5.7047,5.6024,5.628,144402.0],["1994-02-22",5.6536,5.6536,5.5768,5.5896,104290.0],["1994-02-23",5.628,5.628,5.5768,5.628,26255.0],["1994-02-24",5.6024,5.6024,5.5768,5.6024,44488.0],["1994-02-25",5.5768,5.628,5.5768,5.5768,44488.0],["1994-02-28",5.5768,5.628,5.5513,5.5768,88975.0],["1994-03-01",5.564,5.5768,5.5001,5.5768,99185.0],["1994-03-02",5.5512,5.6792,5.5129,5.628,330375.0],["1994-03-03",5.6792,5.6792,5.6024,5.6536,27714.0],["1994-03-04",5.6024,5.6792,5.6024,5.6792,50687.0],["1994-03-07",5.6792,5.6792,5.6024,5.6024,27714.0],["1994-03-08",5.6024,5.7047,5.6024,5.7047,108666.0],["1994-03-09",5.7047,5.7047,5.6024,5.6664,31360.0],["1994-03-10",5.7047,5.7047,5.6024,5.6792,33913.0],["1994-03-11",5.6024,5.7559,5.6024,5.7047,81317.0],["1994-03-14",5.7377,5.8921,5.7377,5.8921,179044.0],["1994-03-15",5.8921,5.8921,5.8149,5.8149,110125.0],["1994-03-16",5.8149,5.8921,5.7634,5.8149,168105.0],["1994-03-17",5.7891,5.8149,5.7891,5.7891,51051.0],["1994-03-18",5.7891,5.7891,5.7377,5.7891,66731.0],["1994-03-21",5.7891,5.7891,5.609,5.6605,145861.0],["1994-03-22",5.609,5.6862,5.5318,5.5576,156436.0],["1994-03-23",5.609,5.609,5.5318,5.609,121429.0],["1994-03-24",5.5576,5.609,5.5318,5.5833,80588.0],["1994-03-25",5.5833,5.6605,5.5576,5.6605,322717.0],["1994-03-28",5.5833,5.6862,5.5833,5.5833,30995.0],["1994-03-29",5.6605,5.6862,5.5833,5.6862,72201.0],["1994-03-30",5.5833,5.6605,5.5833,5.6219,183420.0],["1994-03-31",5.5833,5.6605,5.3775,5.3775,207122.0],["1994-04-04",5.3775,5.4032,5.326,5.3646,138203.0],["1994-04-05",5.4032,5.5061,5.326,5.5061,205664.0],["1994-04-06",5.4547,5.5318,5.4547,5.4547,334386.0],["1994-04-07",5.5576,5.5576,5.4547,5.5318,198371.0],["1994-04-08",5.4547,5.5318,5.4289,5.5061,105749.0],["1994-04-11",5.4547,5.5061,5.4289,5.4289,193995.0],["1994-04-12",5.5061,5.5061,5.4289,5.5061,161541.0],["1994-04-13",5.4289,5.5061,5.4289,5.4289,134557.0],["1994-04-14",5.4032,5.5061,5.4032,5.4804,104290.0],["1994-04-15",5.4804,5.5061,5.4032,5.4354,209675.0],["1994-04-18",5.5061,5.5061,5.4289,5.5061,136380.0],["1994-04-19",5.4289,5.5061,5.4289,5.4547,62720.0],["1994-04-20",5.5061,5.5061,5.3775,5.4289,56886.0],["1994-04-21",5.4547,5.4547,5.3775,5.4547,131639.0],["1994-04-22",5.4547,5.4547,5.3775,5.3775,69649.0],["1994-04-25",5.4161,5.4547,5.3775,5.4547,76942.0],["1994-04-26",5.4547,5.4547,5.3775,5.4547,29537.0],["1994-04-28",5.4547,5.4547,5.326,5.4032,79494.0],["1994-04-29",5.4032,5.4032,5.326,5.4032,179409.0],["1994-05-02",5.326,5.3775,5.326,5.3517,58709.0],["1994-05-03",5.3517,5.3517,5.326,5.3517,184879.0],["1994-05-04",5.326,5.3517,5.2488,5.3003,73295.0],["1994-05-05",5.326,5.4547,5.3003,5.3775,773791.0],["1994-05-06",5.4547,5.4547,5.3775,5.4032,66002.0],["1994-05-09",5.4289,5.4289,5.3775,5.3775,123982.0],["1994-05-10",5.4032,5.4032,5.3775,5.3903,19691.0],["1994-05-11",5.4032,5.4032,5.3517,5.3775,92622.0],["1994-05-12",5.3775,5.4289,5.3775,5.4032,60897.0],["1994-05-13",5.3775,5.4289,5.3775,5.3775,31725.0],["1994-05-16",5.3775,5.4289,5.3775,5.4289,98456.0],["1994-05-17",5.4289,5.4289,5.3775,5.4289,49957.0],["1994-05-18",5.3775,5.4289,5.3517,5.3646,427007.0],["1994-05-19",5.3517,5.4032,5.3517,5.3775,125076.0],["1994-05-20",5.3517,5.4032,5.3517,5.4032,38653.0],["1994-05-23",5.3517,5.4032,5.3517,5.3517,30995.0],["1994-05-24",5.3517,5.4032,5.3517,5.4032,22608.0],["1994-05-25",5.4032,5.4032,5.3517,5.3517,75848.0],["1994-05-26",5.4032,5.4032,5.3517,5.3517,181961.0],["1994-05-27",5.4032,5.4032,5.326,5.3517,29537.0],["1994-05-31",5.3517,5.3775,5.3003,5.3131,63449.0],["1994-06-01",5.3775,5.3775,5.2745,5.326,152060.0],["1994-06-02",5.326,5.3775,5.326,5.326,151331.0],["1994-06-03",5.3775,5.3775,5.326,5.3517,148413.0],["1994-06-06",5.326,5.4032,5.326,5.4032,100279.0],["1994-06-07",5.3517,5.4547,5.3517,5.4547,215509.0],["1994-06-08",5.4161,5.5061,5.4032,5.5061,110490.0],["1994-06-09",5.4547,5.5061,5.4547,5.5061,53604.0],["1994-06-10",5.5061,5.5833,5.4547,5.5833,136015.0],["1994-06-13",5.5905,5.5905,5.5647,5.5647,235930.0],["1994-06-14",5.5905,5.5905,5.5388,5.5388,60897.0],["1994-06-15",5.5388,5.5905,5.5388,5.5647,128722.0],["1994-06-16",5.5905,5.5905,5.5388,5.5905,69649.0],["1994-06-17",5.5905,5.5905,5.5388,5.5905,177221.0],["1994-06-20",5.487,5.5129,5.4353,5.4353,68555.0],["1994-06-21",5.4611,5.5129,5.4353,5.487,84964.0],["1994-06-22",5.4353,5.5129,5.4353,5.4741,69649.0],["1994-06-23",5.487,5.487,5.3835,5.3835,925122.0],["1994-06-24",5.3576,5.4353,5.2282,5.28,407316.0],["1994-06-27",5.2023,5.3058,5.1764,5.2541,336938.0],["1994-06-28",5.3058,5.3058,5.2541,5.3058,115230.0],["1994-06-29",5.3058,5.4094,5.2541,5.4094,94445.0],["1994-06-30",5.3576,5.5129,5.3576,5.5129,177221.0],["1994-07-01",5.5129,5.5647,5.4611,5.5647,89340.0],["1994-07-05",5.5647,5.5647,5.487,5.5,74024.0],["1994-07-06",5.487,5.5647,5.487,5.487,27714.0],["1994-07-07",5.487,5.6035,5.487,5.5129,182326.0],["1994-07-08",5.487,5.5388,5.487,5.5388,19691.0],["1994-07-11",5.5388,5.5388,5.4611,5.4611,37924.0],["1994-07-12",5.4353,5.5129,5.4353,5.5129,42300.0],["1994-07-13",5.4353,5.5129,5.4353,5.5129,9846.0],["1994-07-14",5.5129,5.5129,5.4094,5.4353,70742.0],["1994-07-15",5.4094,5.4482,5.3576,5.4353,94809.0],["1994-07-18",5.3576,5.4353,5.3576,5.3835,52510.0],["1994-07-19",5.3835,5.4611,5.3835,5.4353,115230.0],["1994-07-20",5.4611,5.4611,5.3576,5.3576,18233.0],["1994-07-21",5.4353,5.4353,5.3576,5.4353,121429.0],["1994-07-22",5.4353,5.4353,5.3576,5.4094,27349.0],["1994-07-25",5.3576,5.4353,5.3576,5.4353,173574.0],["1994-07-26",5.4353,5.4353,5.3835,5.3835,84235.0],["1994-07-27",5.3835,5.4353,5.3576,5.3835,84964.0],["1994-07-28",5.3835,5.4611,5.3835,5.3835,144037.0],["1994-07-29",5.4611,5.5517,5.3835,5.5129,179044.0],["1994-08-01",5.5129,5.5388,5.4611,5.5388,117053.0],["1994-08-02",5.5388,5.5905,5.487,5.5388,166646.0],["1994-08-03",5.5388,5.5905,5.5129,5.5129,35736.0],["1994-08-04",5.5129,5.5647,5.5129,5.5647,36465.0],["1994-08-05",5.5129,5.5647,5.487,5.5647,47405.0],["1994-08-08",5.5647,5.5905,5.487,5.5905,74389.0],["1994-08-09",5.5905,5.5905,5.5129,5.5129,32819.0],["1994-08-10",5.6164,5.6164,5.5388,5.5388,18597.0],["1994-08-11",5.6164,5.6164,5.5388,5.5905,59074.0],["1994-08-12",5.6164,5.6164,5.5388,5.6164,53239.0],["1994-08-15",5.5388,5.6423,5.5388,5.5905,83505.0],["1994-08-16",5.6423,5.6941,5.5905,5.6682,93716.0],["1994-08-17",5.6941,5.7458,5.6164,5.6682,94809.0],["1994-08-18",5.7458,5.7458,5.6682,5.6682,64543.0],["1994-08-19",5.72,5.72,5.6682,5.6682,43394.0],["1994-08-22",5.6682,5.7458,5.6682,5.7458,66002.0],["1994-08-23",5.6682,5.8494,5.6682,5.7717,227907.0],["1994-08-24",5.7717,5.8235,5.7717,5.8235,31360.0],["1994-08-25",5.7717,5.8235,5.6941,5.6941,102103.0],["1994-08-26",5.7458,5.7458,5.6811,5.6811,116324.0],["1994-08-29",5.7458,5.7458,5.6941,5.6941,109396.0],["1994-08-30",5.6941,5.7458,5.6941,5.72,68919.0],["1994-08-31",5.7458,5.7458,5.72,5.7458,48134.0],["1994-09-01",5.7458,5.7458,5.6682,5.6682,37559.0],["1994-09-02",5.6682,5.7458,5.6423,5.6423,60532.0],["1994-09-06",5.6164,5.6941,5.6164,5.6941,15315.0],["1994-09-07",5.6164,5.6682,5.6164,5.6682,37924.0],["1994-09-08",5.6423,5.6682,5.6164,5.6553,125440.0],["1994-09-09",5.6164,5.6682,5.5388,5.5517,90069.0],["1994-09-12",5.572,5.6501,5.572,5.6501,99185.0],["1994-09-13",5.5981,5.6501,5.52,5.546,188160.0],["1994-09-14",5.5981,5.6241,5.546,5.6241,80223.0],["1994-09-15",5.5981,5.5981,5.546,5.546,105020.0],["1994-09-16",5.572,5.6241,5.546,5.6241,163364.0],["1994-09-19",5.6241,5.6501,5.546,5.546,157530.0],["1994-09-20",5.6241,5.6241,5.4679,5.4809,147684.0],["1994-09-21",5.52,5.52,5.3898,5.4679,284428.0],["1994-09-22",5.4418,5.4809,5.4418,5.4679,179409.0],["1994-09-23",5.4679,5.4939,5.4679,5.4939,219885.0],["1994-09-26",5.4939,5.4939,5.3898,5.4679,166281.0],["1994-09-27",5.4418,5.4679,5.4418,5.4549,94809.0],["1994-09-28",5.4679,5.546,5.4158,5.4418,369028.0],["1994-09-29",5.4418,5.4939,5.4418,5.4939,394918.0],["1994-09-30",5.4549,5.4939,5.4418,5.4418,65637.0],["1994-10-03",5.4939,5.4939,5.3898,5.4158,48863.0],["1994-10-04",5.4679,5.4679,5.3898,5.4549,149507.0],["1994-10-05",5.4158,5.4158,5.3377,5.3377,152789.0],["1994-10-06",5.3377,5.4158,5.3377,5.4158,23702.0],["1994-10-07",5.4418,5.4679,5.3637,5.4158,100279.0],["1994-10-10",5.4939,5.4939,5.4158,5.4939,82776.0],["1994-10-11",5.4418,5.4939,5.4158,5.4939,41935.0],["1994-10-12",5.4158,5.4939,5.4158,5.4549,96633.0],["1994-10-13",5.4939,5.572,5.3898,5.4939,135286.0],["1994-10-14",5.4939,5.572,5.4939,5.572,39382.0],["1994-10-17",5.572,5.572,5.4939,5.52,67461.0],["1994-10-18",5.572,5.572,5.4939,5.533,203476.0],["1994-10-19",5.572,5.5981,5.4939,5.52,264008.0],["1994-10-20",5.5981,5.5981,5.4939,5.546,121429.0],["1994-10-21",5.4939,5.5981,5.4939,5.572,78036.0],["1994-10-24",5.4939,5.572,5.4939,5.52,32089.0],["1994-10-25",5.4939,5.52,5.2335,5.2856,195089.0],["1994-10-26",5.3637,5.3637,5.2335,5.2661,122523.0],["1994-10-27",5.3117,5.3117,5.0513,5.1554,790930.0],["1994-10-28",5.1815,5.2335,5.1294,5.2335,491551.0],["1994-10-31",5.2335,5.2596,5.1815,5.2075,303755.0],["1994-11-01",5.1815,5.2856,5.1815,5.2856,156800.0],["1994-11-02",5.2075,5.3117,5.2075,5.3117,182326.0],["1994-11-03",5.3117,5.3117,5.2596,5.2856,59438.0],["1994-11-04",5.3117,5.3117,5.2075,5.2596,60168.0],["1994-11-07",5.2596,5.2596,5.1815,5.1815,23702.0],["1994-11-08",5.1815,5.2335,5.1815,5.2075,63085.0],["1994-11-09",5.2075,5.2596,5.1815,5.1945,197641.0],["1994-11-10",5.1815,5.2075,5.1034,5.1554,336938.0],["1994-11-11",5.1554,5.1554,5.1294,5.1554,136015.0],["1994-11-14",5.1554,5.1554,5.0773,5.0773,167011.0],["1994-11-15",5.1294,5.1294,5.0513,5.1294,93351.0],["1994-11-16",5.1554,5.1554,4.9992,5.0383,98091.0],["1994-11-17",5.0252,5.1034,5.0252,5.0383,148413.0],["1994-11-18",5.0773,5.0773,5.0252,5.0773,73660.0],["1994-11-21",5.1034,5.1034,4.9211,4.9732,179044.0],["1994-11-22",4.8951,4.9471,4.869,4.8951,172480.0],["1994-11-23",4.8951,4.9732,4.843,4.9081,219156.0],["1994-11-25",4.8951,4.9471,4.8951,4.8951,16045.0],["1994-11-28",4.9471,5.0513,4.8951,5.0513,262549.0],["1994-11-29",5.0122,5.0513,4.9992,4.9992,116689.0],["1994-11-30",4.9732,5.0252,4.9732,4.9732,55062.0],["1994-12-01",4.9732,5.0252,4.9211,4.9602,226084.0],["1994-12-02",4.9211,5.0252,4.9211,4.9732,76577.0],["1994-12-05",5.0252,5.0513,4.9471,5.0513,61991.0],["1994-12-06",5.0513,5.0513,4.9471,4.9471,136744.0],["1994-12-07",4.9471,4.9992,4.8951,4.9471,83141.0],["1994-12-08",4.8951,4.9471,4.869,4.8951,39382.0],["1994-12-09",4.9471,4.9471,4.843,4.843,86058.0],["1994-12-12",4.9028,4.9028,4.8241,4.9028,64179.0],["1994-12-13",4.8241,4.9028,4.8241,4.8503,151695.0],["1994-12-14",4.929,4.9814,4.8503,4.9028,166281.0],["1994-12-15",4.9814,5.0863,4.929,5.0863,164458.0],["1994-12-16",5.0863,5.1649,5.0338,5.1125,150601.0],["1994-12-19",5.1387,5.3747,5.1387,5.3485,257444.0],["1994-12-20",5.296,5.3485,5.2436,5.2436,242493.0],["1994-12-21",5.3222,5.4009,5.2436,5.3485,489727.0],["1994-12-22",5.3485,5.3485,5.296,5.3485,316882.0],["1994-12-23",5.3222,5.4009,5.3222,5.3878,114501.0],["1994-12-27",5.4009,5.4271,5.3222,5.414,672053.0],["1994-12-28",5.3485,5.4009,5.3485,5.3485,86422.0],["1994-12-29",5.3222,5.4796,5.3222,5.4009,136744.0],["1994-12-30",5.4009,5.4796,5.4009,5.4009,128357.0],["1995-01-03",5.4009,5.4271,5.3222,5.3485,308131.0],["1995-01-04",5.3222,5.4271,5.3222,5.4271,86787.0],["1995-01-05",5.4271,5.4796,5.3747,5.4533,192536.0],["1995-01-06",5.4533,5.5582,5.4533,5.532,94445.0],["1995-01-09",5.532,5.5582,5.4533,5.5058,177585.0],["1995-01-10",5.5058,5.6106,5.5058,5.532,176856.0],["1995-01-11",5.5844,5.5844,5.4533,5.4533,77671.0],["1995-01-12",5.4533,5.532,5.4533,5.4796,74754.0],["1995-01-13",5.4796,5.532,5.4796,5.4796,111948.0],["1995-01-16",5.4796,5.532,5.4796,5.4796,78765.0],["1995-01-17",5.532,5.532,5.4533,5.5058,152060.0],["1995-01-18",5.5058,5.5058,5.4271,5.4796,136744.0],["1995-01-19",5.4796,5.4796,5.4271,5.4271,18597.0],["1995-01-20",5.4533,5.4533,5.4271,5.4271,30631.0],["1995-01-23",5.4271,5.4533,5.4009,5.4271,66002.0],["1995-01-24",5.4009,5.4533,5.4009,5.4271,39018.0],["1995-01-25",5.4271,5.5058,5.4009,5.4271,95539.0],["1995-01-26",5.4271,5.5058,5.4009,5.4009,139297.0],["1995-01-27",5.4796,5.4796,5.4009,5.4009,35371.0],["1995-01-30",5.4009,5.4796,5.4009,5.4533,61262.0],["1995-01-31",5.4533,5.4533,5.4009,5.414,50322.0],["1995-02-01",5.4009,5.4271,5.3747,5.3747,184149.0],["1995-02-02",5.3747,5.4796,5.3485,5.4402,177585.0],["1995-02-03",5.4533,5.532,5.4271,5.4796,46311.0],["1995-02-06",5.4796,5.6106,5.4271,5.5844,283335.0],["1995-02-07",5.6106,5.6369,5.5582,5.6106,118877.0],["1995-02-08",5.6369,5.6631,5.6106,5.6369,153154.0],["1995-02-09",5.6631,5.6631,5.6106,5.6106,133463.0],["1995-02-10",5.6631,5.7155,5.6631,5.6631,82047.0],["1995-02-13",5.6631,5.7155,5.6631,5.6893,147684.0],["1995-02-14",5.6893,5.7155,5.6631,5.7155,103561.0],["1995-02-15",5.6631,5.7679,5.6631,5.7417,117053.0],["1995-02-16",5.7417,5.7417,5.6631,5.7155,60532.0],["1995-02-17",5.7155,5.768,5.6893,5.768,157894.0],["1995-02-21",5.768,5.768,5.6893,5.768,47405.0],["1995-02-22",5.6893,5.7942,5.6893,5.768,109031.0],["1995-02-23",5.7417,5.7942,5.7417,5.7417,105020.0],["1995-02-24",5.7942,5.7942,5.7417,5.745,105384.0],["1995-02-27",5.7811,5.7942,5.7155,5.7417,52145.0],["1995-02-28",5.768,5.899,5.6893,5.899,218426.0],["1995-03-01",5.899,5.9515,5.8466,5.899,116324.0],["1995-03-02",5.8728,5.9253,5.8728,5.899,51051.0],["1995-03-03",5.8728,5.9253,5.8466,5.8466,77671.0],["1995-03-06",5.8728,5.899,5.8204,5.8269,41206.0],["1995-03-07",5.8204,5.8728,5.7942,5.8466,43758.0],["1995-03-08",5.7942,5.8466,5.7942,5.7942,89340.0],["1995-03-09",5.8466,5.8466,5.7942,5.7942,51416.0],["1995-03-10",5.8466,5.8728,5.7942,5.8073,37194.0],["1995-03-13",5.8746,5.8746,5.7642,5.7642,83696.0],["1995-03-14",5.7642,5.847,5.7642,5.7918,64248.0],["1995-03-15",5.7642,5.847,5.7642,5.7642,48620.0],["1995-03-16",5.7711,5.847,5.7642,5.778,91684.0],["1995-03-17",5.7642,5.847,5.7367,5.7918,94115.0],["1995-03-20",5.7642,5.7918,5.7367,5.7367,117036.0],["1995-03-21",5.7367,5.7918,5.7367,5.7367,34034.0],["1995-03-22",5.7918,5.7918,5.7367,5.7436,44453.0],["1995-03-23",5.7367,5.7918,5.7091,5.7918,78140.0],["1995-03-24",5.7918,5.7918,5.7367,5.7918,31950.0],["1995-03-27",5.7918,5.7918,5.7367,5.7642,146208.0],["1995-03-28",5.7367,5.7918,5.7229,5.7505,266022.0],["1995-03-29",5.7367,5.7918,5.7367,5.7436,117036.0],["1995-03-30",5.7642,5.7642,5.7367,5.7642,123287.0],["1995-03-31",5.7642,5.7918,5.7367,5.7367,146208.0],["1995-04-03",5.7642,5.8194,5.7642,5.8194,95157.0],["1995-04-04",5.7918,5.7918,5.7367,5.7642,286165.0],["1995-04-05",5.7505,5.9021,5.7505,5.7642,716107.0],["1995-04-06",5.8194,5.8194,5.7642,5.8194,192745.0],["1995-04-07",5.8194,5.8194,5.7367,5.778,122592.0],["1995-04-10",5.7918,5.8194,5.7367,5.7642,222264.0],["1995-04-11",5.8194,5.8194,5.7642,5.8194,263244.0],["1995-04-12",5.8194,5.847,5.7642,5.847,197607.0],["1995-04-13",5.7918,5.8746,5.7918,5.8746,112868.0],["1995-04-17",5.8746,5.8746,5.7918,5.8746,108354.0],["1995-04-18",5.8194,5.8746,5.8194,5.8746,92726.0],["1995-04-19",5.8746,5.9159,5.8194,5.8746,81613.0],["1995-04-20",5.9297,5.9849,5.8746,5.9297,165656.0],["1995-04-21",5.9021,5.9849,5.9021,5.9849,51399.0],["1995-04-24",5.9297,6.0125,5.9297,5.9573,84044.0],["1995-04-25",5.9573,6.1228,5.9573,6.0676,194828.0],["1995-04-26",6.0676,6.1779,6.0676,6.1779,183715.0],["1995-04-27",6.1228,6.1779,6.1228,6.1779,84738.0],["1995-04-28",6.1779,6.1779,6.1228,6.1228,132317.0],["1995-05-01",6.1779,6.1779,5.9573,6.04,135442.0],["1995-05-02",6.0125,6.2055,5.9573,6.1779,226084.0],["1995-05-03",6.2055,6.2607,6.1504,6.2607,128844.0],["1995-05-04",6.2055,6.2883,6.2055,6.2331,126760.0],["1995-05-05",6.2883,6.2883,6.1504,6.1504,97241.0],["1995-05-08",6.2055,6.2055,6.0952,6.2055,96546.0],["1995-05-09",6.1642,6.2055,6.0952,6.1779,250742.0],["1995-05-10",6.1779,6.1779,6.1228,6.1504,76056.0],["1995-05-11",6.1228,6.1779,6.1228,6.1228,116689.0],["1995-05-12",6.1228,6.1779,6.1228,6.1228,84044.0],["1995-05-15",6.1779,6.1779,6.1228,6.1779,92378.0],["1995-05-16",6.1779,6.1779,6.1228,6.1779,96893.0],["1995-05-17",6.1779,6.1779,6.1504,6.1504,21532.0],["1995-05-18",6.1779,6.1779,6.1504,6.1779,128844.0],["1995-05-19",6.1779,6.1779,6.0676,6.1504,153501.0],["1995-05-22",6.0676,6.1504,6.0676,6.0952,61123.0],["1995-05-23",6.0952,6.1779,6.0952,6.1779,239281.0],["1995-05-24",6.1504,6.2331,6.1504,6.2331,87169.0],["1995-05-25",6.2331,6.2331,6.1504,6.1504,38896.0],["1995-05-26",6.2331,6.2331,6.0676,6.1228,104186.0],["1995-05-30",6.0676,6.1504,6.0125,6.0952,50357.0],["1995-05-31",6.0125,6.1228,6.0125,6.0952,83002.0],["1995-06-01",6.04,6.1228,6.04,6.04,15628.0],["1995-06-02",6.04,6.1504,6.04,6.0952,137179.0],["1995-06-05",6.0952,6.1504,6.0952,6.1504,20143.0],["1995-06-06",6.1504,6.1504,6.0952,6.1228,169824.0],["1995-06-07",6.1504,6.1504,6.0676,6.1504,36812.0],["1995-06-08",6.1504,6.2055,6.0952,6.1779,242407.0],["1995-06-09",6.1504,6.2055,6.1504,6.1504,202469.0],["1995-06-12",6.1504,6.2055,6.1504,6.1504,38549.0],["1995-06-13",6.1779,6.2055,6.1504,6.2055,178853.0],["1995-06-14",6.1878,6.2433,6.1878,6.2155,1299897.0],["1995-06-15",6.1878,6.271,6.1878,6.2155,85433.0],["1995-06-16",6.2433,6.382,6.2155,6.3543,316032.0],["1995-06-19",6.3543,6.3681,6.271,6.2988,119467.0],["1995-06-20",6.3265,6.3543,6.271,6.3543,112521.0],["1995-06-21",6.3543,6.3543,6.271,6.3265,63901.0],["1995-06-22",6.271,6.4097,6.271,6.4097,117383.0],["1995-06-23",6.3543,6.4652,6.3543,6.4375,489328.0],["1995-06-26",6.382,6.4375,6.2988,6.3543,81613.0],["1995-06-27",6.3543,6.3543,6.2155,6.2155,89600.0],["1995-06-28",6.2155,6.271,6.1878,6.271,84738.0],["1995-06-29",6.271,6.271,6.1323,6.1323,207678.0],["1995-06-30",6.1878,6.2155,6.1323,6.2155,103144.0],["1995-07-03",6.2155,6.2155,6.1323,6.16,112174.0],["1995-07-05",6.16,6.1878,6.1045,6.16,1672884.0],["1995-07-06",6.16,6.1878,6.1323,6.1808,91684.0],["1995-07-07",6.1878,6.2155,6.1323,6.1878,29867.0],["1995-07-10",6.1323,6.2155,6.1323,6.16,155585.0],["1995-07-11",6.16,6.2155,6.1323,6.1739,170171.0],["1995-07-12",6.1878,6.1878,6.1323,6.1878,282692.0],["1995-07-13",6.16,6.2433,6.0768,6.0768,417440.0],["1995-07-14",6.0906,6.1323,6.049,6.0629,61470.0],["1995-07-17",6.049,6.1323,5.9658,5.9797,180937.0],["1995-07-18",6.0213,6.0213,5.8825,5.9103,123982.0],["1995-07-19",5.8825,5.8825,5.7993,5.8825,81613.0],["1995-07-20",5.9103,5.938,5.827,5.9242,57997.0],["1995-07-21",5.938,5.938,5.8548,5.8548,107312.0],["1995-07-24",5.9103,5.9103,5.827,5.8548,361526.0],["1995-07-25",5.9103,5.938,5.8548,5.938,238934.0],["1995-07-26",5.938,5.9935,5.8825,5.9658,364999.0],["1995-07-27",5.9658,6.049,5.9519,6.049,382711.0],["1995-07-28",5.9658,6.1045,5.9658,6.049,187535.0],["1995-07-31",6.0213,6.1045,5.9935,5.9935,129538.0],["1995-08-01",6.049,6.0768,5.9935,5.9935,71889.0],["1995-08-02",5.9935,6.0213,5.8825,5.8964,236850.0],["1995-08-03",5.8548,5.9103,5.8548,5.8825,435846.0],["1995-08-04",5.8825,5.9103,5.8548,5.8825,71194.0],["1995-08-07",5.8548,5.9103,5.8548,5.9103,65290.0],["1995-08-08",5.9103,5.9103,5.7716,5.8548,89253.0],["1995-08-09",5.827,5.8825,5.7993,5.8548,102103.0],["1995-08-10",5.7993,5.8825,5.7993,5.7993,192050.0],["1995-08-11",5.7993,5.8548,5.7161,5.7507,164614.0],["1995-08-14",5.7716,5.8548,5.7438,5.8548,185452.0],["1995-08-15",5.827,5.8548,5.7716,5.8548,191355.0],["1995-08-16",5.8548,5.8825,5.7993,5.8548,320199.0],["1995-08-17",5.7993,5.8825,5.7993,5.8548,112868.0],["1995-08-18",5.8825,5.8825,5.7993,5.8548,214971.0],["1995-08-21",5.7993,5.9103,5.7993,5.9103,136831.0],["1995-08-22",5.9103,5.9103,5.827,5.8825,198648.0],["1995-08-23",5.9103,5.9103,5.827,5.827,85433.0],["1995-08-24",5.827,5.9103,5.827,5.8548,257687.0],["1995-08-25",5.827,5.8825,5.7438,5.7715,255604.0],["1995-08-28",5.7715,5.827,5.7438,5.7993,115994.0],["1995-08-29",5.7438,5.7993,5.6883,5.7438,283039.0],["1995-08-30",5.7161,5.7715,5.7022,5.7022,992548.0],["1995-08-31",5.7438,5.827,5.6883,5.7715,566079.0],["1995-09-01",5.827,5.827,5.7438,5.8132,205941.0],["1995-09-05",5.7715,5.8548,5.7715,5.827,328534.0],["1995-09-06",5.8548,5.8825,5.7993,5.8548,266717.0],["1995-09-07",5.8548,5.8548,5.7993,5.7993,296931.0],["1995-09-08",5.8548,5.8548,5.7993,5.8548,104534.0],["1995-09-11",5.8548,5.8825,5.827,5.8825,283734.0],["1995-09-12",5.8825,5.8825,5.827,5.8825,315684.0],["1995-09-13",5.9205,5.9205,5.8367,5.8647,503567.0],["1995-09-14",5.8926,6.0322,5.8647,5.9764,584832.0],["1995-09-15",5.9484,6.0322,5.9484,5.9624,451821.0],["1995-09-18",6.0322,6.0322,5.8926,5.9484,90989.0],["1995-09-19",5.9484,5.9764,5.8647,5.9484,190314.0],["1995-09-20",5.9764,5.9764,5.9205,5.9764,154543.0],["1995-09-21",5.9764,6.0043,5.9205,5.9903,255256.0],["1995-09-22",5.9205,6.0043,5.8647,5.9205,267411.0],["1995-09-25",5.9484,6.0043,5.9205,5.9903,108701.0],["1995-09-26",6.0043,6.0043,5.9345,5.9764,170171.0],["1995-09-27",5.9205,5.9764,5.9205,5.9624,275399.0],["1995-09-28",5.9484,6.0881,5.9484,6.0602,236850.0],["1995-09-29",6.0602,6.0881,6.0392,6.0741,222611.0],["1995-10-02",6.0741,6.0741,6.0462,6.0741,243449.0],["1995-10-03",6.1439,6.1719,6.0741,6.1719,113563.0],["1995-10-04",6.1579,6.1719,6.116,6.1719,129886.0],["1995-10-05",6.0881,6.2277,6.0881,6.2277,194134.0],["1995-10-06",6.2277,6.4232,6.1719,6.3394,448348.0],["1995-10-09",6.3115,6.3115,6.2836,6.3115,39938.0],["1995-10-10",6.2556,6.3115,6.2277,6.2556,48273.0],["1995-10-11",6.2556,6.6466,6.2556,6.507,510513.0],["1995-10-12",6.4791,6.5908,6.4791,6.5628,809527.0],["1995-10-13",6.5628,6.6187,6.5349,6.6187,147250.0],["1995-10-16",6.6187,6.6466,6.5628,6.6466,30909.0],["1995-10-17",6.6746,6.7863,6.6187,6.7304,190314.0],["1995-10-18",6.7583,6.9119,6.7583,6.8142,243796.0],["1995-10-19",6.87,6.87,6.7583,6.7863,146903.0],["1995-10-20",6.7863,6.87,6.7863,6.8142,133358.0],["1995-10-23",6.7863,6.8561,6.7583,6.8421,279566.0],["1995-10-24",6.7863,6.87,6.7863,6.8002,145166.0],["1995-10-25",6.8002,6.8421,6.7583,6.7583,628938.0],["1995-10-26",6.7583,6.7583,6.5628,6.6466,260118.0],["1995-10-27",6.6466,6.9259,6.5908,6.8421,524057.0],["1995-10-30",6.8421,6.9538,6.8421,6.9538,81613.0],["1995-10-31",6.9259,6.9538,6.87,6.87,280608.0],["1995-11-01",6.9259,7.0097,6.87,7.0097,84738.0],["1995-11-02",6.9259,7.0865,6.9259,7.0097,53482.0],["1995-11-03",7.0376,7.0935,7.0376,7.0795,116689.0],["1995-11-06",7.0376,7.0935,7.0376,7.0935,37507.0],["1995-11-07",7.0376,7.0376,6.9538,6.9538,31603.0],["1995-11-08",6.9538,7.1214,6.9538,7.0655,443139.0],["1995-11-09",7.0655,7.0935,7.0097,7.0376,42716.0],["1995-11-10",7.0655,7.0655,7.0097,7.0236,353539.0],["1995-11-13",7.0236,7.0655,7.0236,7.0236,26047.0],["1995-11-14",7.0097,7.0655,7.0097,7.0655,42716.0],["1995-11-15",7.0097,7.0935,7.0097,7.0935,88906.0],["1995-11-16",7.0097,7.1214,7.0097,7.0376,33687.0],["1995-11-17",7.0376,7.1214,7.0376,7.1214,601502.0],["1995-11-20",7.1214,7.1772,7.0655,7.0795,92378.0],["1995-11-21",7.1493,7.1493,7.0655,7.1493,46189.0],["1995-11-22",7.0655,7.1493,7.0376,7.0376,61470.0],["1995-11-24",7.0935,7.0935,7.0376,7.0935,2084.0],["1995-11-27",7.0376,7.0935,6.87,6.9119,386531.0],["1995-11-28",6.87,6.9817,6.8421,6.877,337911.0],["1995-11-29",6.8421,6.9259,6.8421,6.8491,1041168.0],["1995-11-30",6.9259,6.9259,6.8421,6.9259,95851.0],["1995-12-01",6.9259,6.9259,6.8421,6.898,78834.0],["1995-12-04",6.898,6.9259,6.8421,6.9259,183715.0],["1995-12-05",6.9259,6.9817,6.8421,6.9817,342425.0],["1995-12-06",7.0097,7.261,6.9817,7.2471,361526.0],["1995-12-07",7.2052,7.261,7.1772,7.2052,238934.0],["1995-12-08",7.2052,7.261,7.2052,7.2191,144472.0],["1995-12-11",7.261,7.261,7.2052,7.2052,90989.0],["1995-12-12",7.261,7.3169,7.2052,7.2331,59733.0],["1995-12-13",7.2993,7.3555,7.2993,7.3555,33687.0],["1995-12-14",7.3274,7.3555,7.2713,7.3555,233377.0],["1995-12-15",7.3555,7.4959,7.2713,7.4959,223306.0],["1995-12-18",7.4959,7.4959,7.3836,7.4678,114258.0],["1995-12-19",7.4116,7.4678,7.3836,7.4116,57302.0],["1995-12-20",7.3836,7.4397,7.3555,7.3555,48968.0],["1995-12-21",7.4116,7.4116,7.2993,7.3695,73972.0],["1995-12-22",7.2993,7.3836,7.2713,7.2713,62512.0],["1995-12-26",7.2993,7.3555,7.2713,7.3555,46537.0],["1995-12-27",7.2993,7.3555,7.2713,7.2853,24310.0],["1995-12-28",7.2713,7.3274,7.2713,7.2993,163920.0],["1995-12-29",7.2432,7.3274,7.1028,7.3274,371945.0],["1996-01-02",7.2713,7.4116,7.2432,7.3836,329923.0],["1996-01-03",7.4116,7.5239,7.3274,7.5239,307002.0],["1996-01-04",7.4397,7.5239,7.3274,7.3695,155238.0],["1996-01-05",7.3555,7.3555,7.2432,7.2713,153501.0],["1996-01-08",7.3836,7.3836,7.2713,7.3555,12502.0],["1996-01-09",7.2713,7.3555,7.1309,7.2151,79182.0],["1996-01-10",7.0747,7.0747,7.0186,7.0747,81265.0],["1996-01-11",7.0186,7.0747,6.9625,6.9625,82654.0],["1996-01-12",7.0467,7.0467,6.8782,6.9063,154196.0],["1996-01-15",6.9344,6.9344,6.8221,6.9063,62512.0],["1996-01-16",6.9624,6.9905,6.8782,6.8993,179895.0],["1996-01-17",6.8923,6.9625,6.8782,6.9625,94462.0],["1996-01-18",6.9063,6.9624,6.9063,6.9344,222959.0],["1996-01-19",6.9624,6.9624,6.8782,6.9344,118772.0],["1996-01-22",6.8782,6.9625,6.8782,6.9625,105575.0],["1996-01-23",6.9625,6.9625,6.8782,6.8782,169476.0],["1996-01-24",6.9625,6.9625,6.8221,6.9063,182673.0],["1996-01-25",6.9063,6.9063,6.8221,6.9063,39938.0],["1996-01-26",6.9063,6.9063,6.794,6.794,166698.0],["1996-01-29",6.8502,6.8502,6.7659,6.8221,145166.0],["1996-01-30",6.7659,6.8782,6.7659,6.8221,115994.0],["1996-01-31",6.8782,7.0748,6.8221,7.0467,342425.0],["1996-02-01",7.0467,7.1309,6.9905,7.0888,232683.0],["1996-02-02",7.1309,7.159,6.9905,7.0256,179548.0],["1996-02-05",7.0607,7.159,6.9625,7.159,139262.0],["1996-02-06",7.0747,7.187,7.0747,7.187,174338.0],["1996-02-07",7.187,7.187,7.0747,7.159,139262.0],["1996-02-08",7.159,7.159,7.0467,7.1309,267064.0],["1996-02-09",7.1309,7.159,7.0467,7.0888,149681.0],["1996-02-12",7.0467,7.1309,7.0467,7.1309,170171.0],["1996-02-13",7.1028,7.1309,7.0467,7.0888,303182.0],["1996-02-14",7.0467,7.1309,7.0467,7.1309,73278.0],["1996-02-15",7.1309,7.1309,7.0186,7.0186,318115.0],["1996-02-16",7.0186,7.1028,7.0186,7.0186,138915.0],["1996-02-20",7.0747,7.1309,7.0607,7.0747,143082.0],["1996-02-21",7.1309,7.2993,7.1028,7.2713,245532.0],["1996-02-22",7.2713,7.2993,7.187,7.2432,63206.0],["1996-02-23",7.2432,7.3836,7.2432,7.3555,445570.0],["1996-02-26",7.3836,7.4678,7.3555,7.3836,259076.0],["1996-02-27",7.4116,7.4116,7.2993,7.3555,274010.0],["1996-02-28",7.3274,7.4116,7.3274,7.3695,416050.0],["1996-02-29",7.3555,7.4116,7.3274,7.3274,151417.0],["1996-03-01",7.3274,7.4116,7.3274,7.3555,126065.0],["1996-03-04",7.4116,7.4678,7.3555,7.4678,130233.0],["1996-03-05",7.4678,7.4678,7.3836,7.4116,85085.0],["1996-03-06",7.4678,7.4959,7.4116,7.4397,75709.0],["1996-03-07",7.4397,7.4959,7.4116,7.4959,186841.0],["1996-03-08",7.4116,7.4116,7.187,7.2432,190661.0],["1996-03-11",7.1309,7.2713,7.1309,7.187,97588.0],["1996-03-12",7.159,7.2713,7.159,7.2713,92726.0],["1996-03-13",7.3239,7.3829,7.2057,7.3829,174305.0],["1996-03-14",7.442,7.5011,7.3239,7.4125,198119.0],["1996-03-15",7.5011,7.5011,7.3829,7.3829,120393.0],["1996-03-18",7.3829,7.5011,7.3829,7.4272,181582.0],["1996-03-19",7.3829,7.5011,7.3829,7.4863,51928.0],["1996-03-20",7.5011,7.5306,7.4125,7.5306,85334.0],["1996-03-21",7.442,7.634,7.442,7.5897,228879.0],["1996-03-22",7.6783,7.6783,7.5011,7.5306,87980.0],["1996-03-25",7.5897,7.6192,7.5011,7.5897,85334.0],["1996-03-26",7.6192,7.6192,7.442,7.442,123039.0],["1996-03-27",7.5011,7.5306,7.442,7.4863,64166.0],["1996-03-28",7.5011,7.5011,7.442,7.4715,210026.0],["1996-03-29",7.5011,7.5011,7.442,7.4863,100548.0],["1996-04-01",7.5011,7.5011,7.442,7.4863,41675.0],["1996-04-02",7.5306,7.5306,7.442,7.5011,127008.0],["1996-04-03",7.442,7.5011,7.3534,7.4125,49943.0],["1996-04-04",7.3239,7.4125,7.2648,7.2648,68465.0],["1996-04-08",7.2648,7.3239,7.1762,7.1762,60527.0],["1996-04-09",7.2648,7.2648,7.1172,7.2057,126347.0],["1996-04-10",7.2353,7.2353,7.1172,7.2057,124693.0],["1996-04-11",7.2353,7.2353,7.1762,7.2353,63835.0],["1996-04-12",7.2943,7.3534,7.1762,7.2796,143876.0],["1996-04-15",7.3239,7.4125,7.3239,7.3977,42005.0],["1996-04-16",7.442,7.442,7.3239,7.3534,141561.0],["1996-04-17",7.3534,7.442,7.3534,7.3534,118739.0],["1996-04-18",7.442,7.442,7.2353,7.2353,109148.0],["1996-04-19",7.2943,7.2943,7.0876,7.1762,79711.0],["1996-04-22",7.1762,7.1762,7.0876,7.1762,85995.0],["1996-04-23",7.0876,7.1762,7.0433,7.0876,110471.0],["1996-04-24",7.0581,7.1762,7.0581,7.1762,170998.0],["1996-04-25",7.0876,7.1762,6.999,7.0876,126016.0],["1996-04-26",7.0876,7.0876,6.999,7.0876,80042.0],["1996-04-29",6.999,7.0876,6.9695,6.9695,47297.0],["1996-04-30",7.0286,7.0286,6.9695,6.9695,132300.0],["1996-05-01",7.0286,7.0581,6.9695,7.0581,103525.0],["1996-05-02",7.0876,7.0876,6.9695,6.9695,116093.0],["1996-05-03",7.0286,7.0581,6.9695,6.9695,70119.0],["1996-05-06",7.0286,7.0286,6.7923,6.8071,144538.0],["1996-05-07",6.8514,6.8809,6.7923,6.8218,255670.0],["1996-05-08",6.8809,7.0581,6.7923,6.999,591381.0],["1996-05-09",7.0581,7.0581,6.9695,6.9695,83349.0],["1996-05-10",7.0581,7.0581,6.9695,6.9695,94925.0],["1996-05-13",6.9695,7.0286,6.94,6.94,246078.0],["1996-05-14",6.999,6.999,6.94,6.999,109478.0],["1996-05-15",6.9104,6.9695,6.7923,6.7923,160745.0],["1996-05-16",6.8218,6.8809,6.7628,6.8809,527546.0],["1996-05-17",6.9104,6.9695,6.8218,6.9695,138584.0],["1996-05-20",6.999,6.999,6.9104,6.9104,593366.0],["1996-05-21",6.999,7.0286,6.9104,6.9695,319174.0],["1996-05-22",7.0286,7.0876,6.9695,6.999,435598.0],["1996-05-23",7.0138,7.0876,6.999,7.0433,59204.0],["1996-05-24",6.999,7.0876,6.999,7.0581,218626.0],["1996-05-28",7.0581,7.0581,6.999,6.999,219287.0],["1996-05-29",7.0433,7.0876,6.999,7.0286,335711.0],["1996-05-30",7.0581,7.0876,7.0286,7.0876,156776.0],["1996-05-31",7.0286,7.0876,7.0286,7.0286,112124.0],["1996-06-03",7.1172,7.2057,7.0286,7.1172,277499.0],["1996-06-04",7.1172,7.2353,7.1172,7.2057,195143.0],["1996-06-05",7.1467,7.2205,7.1172,7.1172,190181.0],["1996-06-06",7.1172,7.1762,7.0876,7.1024,98564.0],["1996-06-07",7.0581,7.0876,6.94,6.999,62843.0],["1996-06-10",7.0286,7.1172,6.9547,7.0729,179597.0],["1996-06-11",7.1172,7.1172,7.0433,7.0581,85995.0],["1996-06-12",7.0872,7.1615,7.0872,7.1021,135608.0],["1996-06-13",7.0872,7.1615,7.0872,7.0872,24806.0],["1996-06-14",7.1615,7.1615,7.0872,7.0872,42998.0],["1996-06-17",7.0872,7.1615,7.0724,7.0872,61850.0],["1996-06-18",7.1318,7.1318,7.0426,7.1318,16207.0],["1996-06-19",7.0426,7.1318,6.9832,7.0724,35721.0],["1996-06-20",7.0129,7.0278,6.8941,6.8941,126347.0],["1996-06-21",6.9535,7.0129,6.8941,7.0129,105840.0],["1996-06-24",6.9535,7.0129,6.9535,6.9535,57220.0],["1996-06-25",7.0129,7.0426,6.9535,6.9832,103856.0],["1996-06-26",7.0129,7.0426,6.8941,6.8941,49613.0],["1996-06-27",6.9832,6.9832,6.8941,6.9832,41344.0],["1996-06-28",6.8941,6.9832,6.8049,6.8198,257324.0],["1996-07-01",6.8941,6.8941,6.8049,6.8941,46636.0],["1996-07-02",6.8643,6.8941,6.8049,6.8643,47628.0],["1996-07-03",6.8643,6.8643,6.8049,6.8346,57551.0],["1996-07-05",6.8346,6.8346,6.7158,6.7455,21499.0],["1996-07-08",6.7158,6.8049,6.7158,6.7603,81695.0],["1996-07-09",6.8049,6.8346,6.7158,6.8346,160083.0],["1996-07-10",6.8346,6.8346,6.7158,6.7752,241448.0],["1996-07-11",6.7455,6.7752,6.686,6.7158,195804.0],["1996-07-12",6.7752,6.8049,6.6861,6.8049,81365.0],["1996-07-15",6.7009,6.7901,6.686,6.7752,116093.0],["1996-07-16",6.7752,6.7752,6.686,6.7158,68135.0],["1996-07-17",6.8049,6.8049,6.7455,6.8049,82026.0],["1996-07-18",6.8049,6.9832,6.7455,6.9832,243101.0],["1996-07-19",6.8643,7.0129,6.8643,6.9906,154460.0],["1996-07-22",6.9535,7.0129,6.9535,6.9535,105179.0],["1996-07-23",6.9535,7.0129,6.8346,6.8495,146522.0],["1996-07-24",6.8049,6.9238,6.8049,6.8643,66812.0],["1996-07-25",6.8049,6.8941,6.7752,6.8643,84011.0],["1996-07-26",6.7752,6.8643,6.686,6.7158,139246.0],["1996-07-29",6.7752,6.7752,6.6563,6.6563,75742.0],["1996-07-30",6.6563,6.7455,6.5375,6.5969,122047.0],["1996-07-31",6.6266,6.6563,6.5672,6.6266,401200.0],["1996-08-01",6.6563,6.7158,6.5672,6.7158,171329.0],["1996-08-02",6.7455,6.8346,6.686,6.8346,171990.0],["1996-08-05",6.8346,6.8941,6.7455,6.8792,202750.0],["1996-08-06",6.8792,6.9238,6.8049,6.9089,107494.0],["1996-08-07",6.9238,6.9535,6.8643,6.8643,128662.0],["1996-08-08",6.8643,6.9535,6.8346,6.8346,57881.0],["1996-08-09",6.8941,6.9238,6.8643,6.8643,63173.0],["1996-08-12",6.8643,6.9089,6.7455,6.7752,54574.0],["1996-08-13",6.8346,6.8346,6.7158,6.7158,24476.0],["1996-08-14",6.8049,6.8049,6.7158,6.7455,38036.0],["1996-08-15",6.7752,6.8049,6.7158,6.8049,31752.0],["1996-08-16",6.7158,6.8049,6.7158,6.7158,186543.0],["1996-08-19",6.7455,6.7752,6.5672,6.6266,191174.0],["1996-08-20",6.6266,6.6266,6.3889,6.5672,561614.0],["1996-08-21",6.478,6.6266,6.478,6.5375,209034.0],["1996-08-22",6.6266,6.7158,6.5375,6.7158,145530.0],["1996-08-23",6.7158,6.7158,6.5969,6.5969,105179.0],["1996-08-26",6.6563,6.6563,6.5672,6.5672,355887.0],["1996-08-27",6.5672,6.6563,6.5672,6.6563,206719.0],["1996-08-28",6.6266,6.6266,6.4929,6.5672,136931.0],["1996-08-29",6.5672,6.5969,6.4929,6.5672,114440.0],["1996-08-30",6.5672,6.6266,6.4483,6.4483,484549.0],["1996-09-03",6.4483,6.5078,6.4186,6.5078,243101.0],["1996-09-04",6.4483,6.5375,6.4335,6.5078,119070.0],["1996-09-05",6.478,6.478,6.3295,6.4186,176621.0],["1996-09-06",6.4186,6.5672,6.3592,6.5672,106832.0],["1996-09-09",6.5672,6.5969,6.4929,6.5969,135608.0],["1996-09-10",6.5672,6.7752,6.5672,6.7752,147845.0],["1996-09-11",6.7746,6.8195,6.7596,6.8195,341334.0],["1996-09-12",6.8195,6.9092,6.7596,6.8494,112455.0],["1996-09-13",6.9391,6.9989,6.8494,6.8793,187535.0],["1996-09-16",6.8793,6.969,6.8793,6.8793,130977.0],["1996-09-17",6.969,6.9989,6.9092,6.9092,469665.0],["1996-09-18",6.8793,6.9989,6.8793,6.984,255339.0],["1996-09-19",6.9989,6.9989,6.9092,6.9092,99225.0],["1996-09-20",6.9989,6.9989,6.8793,6.9391,137923.0],["1996-09-23",6.8793,6.969,6.8793,6.969,50605.0],["1996-09-24",6.969,6.969,6.8195,6.8942,213334.0],["1996-09-25",6.9241,6.9241,6.8195,6.8195,100548.0],["1996-09-26",6.8195,6.969,6.8195,6.8793,183897.0],["1996-09-27",6.8793,6.969,6.8195,6.9391,171990.0],["1996-09-30",6.8793,6.9391,6.8494,6.8494,142223.0],["1996-10-01",6.9391,6.9391,6.8494,6.9391,477603.0],["1996-10-02",6.9391,6.9391,6.8195,6.8195,214657.0],["1996-10-03",6.8195,6.9092,6.6998,6.7896,107494.0],["1996-10-04",6.8494,6.8793,6.7896,6.8793,273861.0],["1996-10-07",6.8793,6.9391,6.8195,6.8942,316859.0],["1996-10-08",6.9391,6.9391,6.8494,6.9092,334719.0],["1996-10-09",6.9391,6.9391,6.8793,6.9391,75411.0],["1996-10-10",6.8793,6.9391,6.8793,6.9092,67804.0],["1996-10-11",6.9391,6.9391,6.8793,6.9391,237148.0],["1996-10-14",6.8793,6.9391,6.8195,6.8195,45644.0],["1996-10-15",6.9092,6.9092,6.7596,6.7596,135277.0],["1996-10-16",6.8494,6.8494,6.6998,6.7297,129654.0],["1996-10-17",6.7596,6.8793,6.7148,6.8195,335050.0],["1996-10-18",6.8195,6.8942,6.7746,6.8195,268900.0],["1996-10-21",6.8494,6.8494,6.7746,6.7896,201427.0],["1996-10-22",6.8494,6.8494,6.7297,6.7746,325789.0],["1996-10-23",6.8195,6.8195,6.6699,6.6699,147845.0],["1996-10-24",6.7297,6.7297,6.4605,6.4905,1561140.0],["1996-10-25",6.4905,6.7297,6.4905,6.7297,285437.0],["1996-10-28",6.655,6.8793,6.655,6.8494,288414.0],["1996-10-29",6.8045,6.8643,6.7896,6.8195,320828.0],["1996-10-30",6.8643,6.8643,6.8195,6.8643,478265.0],["1996-10-31",6.8195,6.8793,6.8195,6.8793,156114.0],["1996-11-01",6.8195,6.8793,6.8195,6.8494,238471.0],["1996-11-04",6.8344,6.9092,6.8344,6.8494,61189.0],["1996-11-05",6.9092,6.9092,6.8494,6.9092,120062.0],["1996-11-06",6.9092,6.9989,6.8494,6.9092,219949.0],["1996-11-07",6.969,7.0887,6.9092,7.0587,200765.0],["1996-11-08",7.0587,7.0587,6.969,6.969,135938.0],["1996-11-11",7.0438,7.0438,6.969,6.969,215980.0],["1996-11-12",6.969,6.9989,6.9391,6.9989,114440.0],["1996-11-13",6.9989,7.0288,6.9391,7.0288,128000.0],["1996-11-14",6.969,7.0587,6.969,7.0288,398554.0],["1996-11-15",7.0251,7.0288,6.9989,7.0288,157437.0],["1996-11-18",7.0288,7.0737,6.9989,7.0737,199773.0],["1996-11-19",7.0587,7.0737,7.0288,7.0513,206719.0],["1996-11-20",7.0737,7.0737,6.9989,7.0587,179928.0],["1996-11-21",7.0887,7.1485,7.0288,7.1335,873842.0],["1996-11-22",7.1485,7.2681,7.1186,7.2382,1086845.0],["1996-11-25",7.2083,7.298,7.1485,7.1933,488187.0],["1996-11-26",7.2382,7.298,6.9989,7.1784,611888.0],["1996-11-27",7.2532,7.298,7.1784,7.1933,144207.0],["1996-11-29",7.2681,7.2681,7.1186,7.2083,146192.0],["1996-12-02",7.2083,7.2831,7.1634,7.2532,176621.0],["1996-12-03",7.2831,7.2831,7.1784,7.1784,846720.0],["1996-12-04",7.1784,7.2681,7.1485,7.1933,953552.0],["1996-12-05",7.2382,7.2382,7.1186,7.2083,87318.0],["1996-12-06",7.0288,7.2681,7.0288,7.2232,157768.0],["1996-12-09",7.1933,7.4177,7.1784,7.298,667454.0],["1996-12-10",7.4177,7.4177,7.298,7.3578,237148.0],["1996-12-11",7.4024,7.4024,7.267,7.282,170336.0],["1996-12-12",7.3873,7.5227,7.3422,7.5077,434936.0],["1996-12-13",7.4325,7.5829,7.4325,7.5679,427991.0],["1996-12-16",7.5829,7.5829,7.4626,7.4626,104848.0],["1996-12-17",7.4626,7.5829,7.4626,7.4926,284776.0],["1996-12-18",7.5829,7.5829,7.4927,7.5528,77065.0],["1996-12-19",7.5528,7.5528,7.4626,7.5378,201427.0],["1996-12-20",7.613,7.6732,7.4926,7.613,247070.0],["1996-12-23",7.613,7.7033,7.613,7.6431,1236344.0],["1996-12-24",7.7033,7.7183,7.6431,7.7183,15545.0],["1996-12-26",7.6431,7.7183,7.6431,7.6581,60527.0],["1996-12-27",7.7183,7.7183,7.6281,7.6581,82688.0],["1996-12-30",7.7183,7.8537,7.6281,7.8462,292383.0],["1996-12-31",7.7635,7.8838,7.7635,7.8086,414430.0],["1997-01-02",7.7936,7.8838,7.7334,7.8537,565252.0],["1997-01-03",7.8236,7.9741,7.8236,7.9741,563267.0],["1997-01-06",7.8989,8.0343,7.8989,7.9139,250378.0],["1997-01-07",7.9139,7.9741,7.7635,7.7936,249386.0],["1997-01-08",7.8537,7.8537,7.6732,7.7334,226233.0],["1997-01-09",7.6732,7.7334,7.6431,7.7334,98564.0],["1997-01-10",7.6431,7.6732,7.5528,7.5829,128331.0],["1997-01-13",7.6431,7.6431,7.5528,7.613,237809.0],["1997-01-14",7.613,7.613,7.5829,7.613,270554.0],["1997-01-15",7.613,7.613,7.5528,7.5679,133292.0],["1997-01-16",7.5679,7.7334,7.5679,7.6431,148507.0],["1997-01-17",7.7334,7.7334,7.6431,7.6431,70450.0],["1997-01-20",7.6431,7.7334,7.6431,7.7183,91287.0],["1997-01-21",7.7334,7.7334,7.598,7.6732,112124.0],["1997-01-22",7.6732,7.6732,7.613,7.6581,419391.0],["1997-01-23",7.6732,7.7033,7.6281,7.6281,194150.0],["1997-01-24",7.6281,7.6431,7.5829,7.5829,32744.0],["1997-01-27",7.6281,7.6431,7.4626,7.4626,93272.0],["1997-01-28",7.4626,7.5227,7.4626,7.4776,116755.0],["1997-01-29",7.4776,7.5227,7.4776,7.5077,110140.0],["1997-01-30",7.4926,7.598,7.4926,7.4926,587412.0],["1997-01-31",7.4926,7.5679,7.4926,7.5227,404838.0],["1997-02-03",7.5378,7.5378,7.5077,7.5077,276838.0],["1997-02-04",7.5679,7.598,7.5227,7.598,100879.0],["1997-02-05",7.613,7.7183,7.5227,7.6581,632725.0],["1997-02-06",7.6581,7.7033,7.6281,7.6732,129654.0],["1997-02-07",7.7033,7.7183,7.6581,7.7033,199442.0],["1997-02-10",7.6581,7.7635,7.6581,7.7033,374078.0],["1997-02-11",7.7033,7.8236,7.7033,7.8086,350264.0],["1997-02-12",7.7635,7.8237,7.7635,7.7785,71773.0],["1997-02-13",7.7785,7.9741,7.7785,7.944,178274.0],["1997-02-14",7.944,8.0343,7.944,8.0042,429975.0],["1997-02-18",7.9741,8.2148,7.9741,8.1998,385324.0],["1997-02-19",8.2148,8.3051,8.1847,8.1847,650916.0],["1997-02-20",8.2299,8.2299,8.1396,8.1847,140569.0],["1997-02-21",8.2148,8.2148,8.1396,8.2148,539453.0],["1997-02-24",8.1546,8.3352,8.1546,8.3201,107825.0],["1997-02-25",8.3352,8.4856,8.275,8.3653,216972.0],["1997-02-26",8.4104,8.4104,8.3051,8.3352,350926.0],["1997-02-27",8.3051,8.3502,8.275,8.275,693914.0],["1997-02-28",8.3352,8.3502,8.275,8.3201,968767.0],["1997-03-03",8.3051,8.4857,8.2901,8.4405,570875.0],["1997-03-04",8.4856,8.6662,8.4856,8.6662,270884.0],["1997-03-05",8.606,8.7264,8.606,8.6812,225241.0],["1997-03-06",8.6512,8.6812,8.4857,8.5458,106171.0],["1997-03-07",8.4857,8.6211,8.4857,8.5834,214988.0],["1997-03-10",8.6361,8.7715,8.5759,8.7715,245417.0],["1997-03-11",8.7565,8.8768,8.7565,8.8166,191504.0],["1997-03-12",8.8663,8.9117,8.6847,8.7452,483226.0],["1997-03-13",8.7452,8.8209,8.4124,8.4275,607257.0],["1997-03-14",8.5637,8.836,8.5485,8.8209,327443.0],["1997-03-17",8.836,8.836,8.5183,8.6393,351587.0],["1997-03-18",8.6847,8.6999,8.5939,8.6696,234502.0],["1997-03-19",8.6545,8.6998,8.4729,8.5334,374740.0],["1997-03-20",8.5334,8.5788,8.4275,8.4351,121055.0],["1997-03-21",8.4275,8.6242,8.4275,8.5637,233179.0],["1997-03-24",8.5637,8.6242,8.5032,8.5637,62181.0],["1997-03-25",8.5032,8.6545,8.5032,8.6393,93272.0],["1997-03-26",8.6242,8.715,8.6242,8.6242,84672.0],["1997-03-27",8.5939,8.6545,8.3821,8.5637,164714.0],["1997-03-31",8.5637,8.6242,8.4426,8.5032,188528.0],["1997-04-01",8.5334,8.5334,8.4124,8.4124,134615.0],["1997-04-02",8.4124,8.5032,8.0493,8.2006,351257.0],["1997-04-03",8.2006,8.2459,8.1703,8.2157,106502.0],["1997-04-04",8.2308,8.2308,8.1098,8.1552,283453.0],["1997-04-07",8.1703,8.5637,8.1703,8.5485,265262.0],["1997-04-08",8.5637,8.6847,8.4426,8.5334,826214.0],["1997-04-09",8.4426,8.5334,8.4426,8.5334,272538.0],["1997-04-10",8.4729,8.5334,8.4502,8.5183,169344.0],["1997-04-11",8.4578,8.4729,8.2006,8.3519,260631.0],["1997-04-14",8.2762,8.5032,8.2611,8.4729,258977.0],["1997-04-15",8.5939,8.5939,8.3216,8.3972,256331.0],["1997-04-16",8.3821,8.4124,8.3216,8.367,192827.0],["1997-04-17",8.4426,8.4426,8.3367,8.4124,178605.0],["1997-04-18",8.3519,8.4578,8.3367,8.4124,222595.0],["1997-04-21",8.4124,8.4729,8.3216,8.3821,159091.0],["1997-04-22",8.4124,8.4729,8.3972,8.4426,168683.0],["1997-04-23",8.4578,8.5334,8.3821,8.4426,213003.0],["1997-04-24",8.4729,8.4729,8.4048,8.4048,232187.0],["1997-04-25",8.367,8.4275,8.3519,8.3821,162398.0],["1997-04-28",8.3821,8.4124,8.3065,8.3065,205727.0],["1997-04-29",8.3216,8.3972,8.2762,8.3972,265262.0],["1997-04-30",8.3821,8.4426,8.3518,8.4426,366802.0],["1997-05-01",8.3972,8.5939,8.3972,8.5939,206388.0],["1997-05-02",8.6242,8.8663,8.5637,8.8058,297675.0],["1997-05-05",8.836,8.9722,8.7452,8.9571,164714.0],["1997-05-06",8.9268,8.9722,8.836,8.8965,154130.0],["1997-05-07",8.836,9.0781,8.836,9.0176,372755.0],["1997-05-08",8.9722,9.0478,8.9268,8.9722,436921.0],["1997-05-09",8.9722,8.9722,8.8965,8.9722,423360.0],["1997-05-12",8.9571,9.0781,8.9419,9.0781,234171.0],["1997-05-13",9.0932,9.184,9.0327,9.1689,121385.0],["1997-05-14",9.1991,9.3807,9.1386,9.3807,296352.0],["1997-05-15",9.2597,9.3202,9.1689,9.2294,188197.0],["1997-05-16",9.2294,9.2597,9.1386,9.2445,150491.0],["1997-05-19",9.1991,9.5169,9.1991,9.4564,232517.0],["1997-05-20",9.5017,9.5017,9.1991,9.3958,257654.0],["1997-05-21",9.3202,9.5169,9.3202,9.4412,154460.0],["1997-05-22",9.4412,9.5623,9.3504,9.5169,150491.0],["1997-05-23",9.5925,9.6833,9.532,9.6833,77065.0],["1997-05-27",9.6984,9.8043,9.6379,9.7438,99225.0],["1997-05-28",9.7438,9.7438,9.5623,9.6228,129654.0],["1997-05-29",9.5925,9.6228,9.5471,9.6077,683330.0],["1997-05-30",9.5017,9.5925,9.411,9.4715,113447.0],["1997-06-02",9.4715,9.5017,9.3656,9.4412,97902.0],["1997-06-03",9.4715,9.5017,9.4261,9.5017,35390.0],["1997-06-04",9.5471,9.5623,9.4866,9.5623,63173.0],["1997-06-05",9.4866,9.5925,9.4866,9.5925,32744.0],["1997-06-06",9.5925,9.5925,9.5017,9.5925,85995.0],["1997-06-09",9.5017,9.5925,9.5017,9.5169,199442.0],["1997-06-10",9.5925,9.5925,9.5017,9.5547,77396.0],["1997-06-11",9.5666,9.6426,9.5514,9.5514,74419.0],["1997-06-12",9.6122,9.7795,9.5514,9.7795,123701.0],["1997-06-13",9.7947,9.7947,9.6578,9.6578,197127.0],["1997-06-16",9.6578,9.7034,9.6274,9.6426,184889.0],["1997-06-17",9.6578,9.7947,9.6274,9.7947,180920.0],["1997-06-18",9.7491,9.8251,9.7034,9.8251,136600.0],["1997-06-19",9.7643,9.9316,9.7643,9.9316,163060.0],["1997-06-20",9.9316,10.038,9.9164,9.9164,149499.0],["1997-06-23",9.9164,10.0228,9.7947,9.7947,158760.0],["1997-06-24",9.8251,9.9772,9.7947,9.9772,93602.0],["1997-06-25",9.9924,10.038,9.9164,10.0076,77396.0],["1997-06-26",10.0076,10.0228,9.8555,9.9772,142553.0],["1997-06-27",10.0685,10.1901,9.9468,10.038,141230.0],["1997-06-30",10.0533,10.0533,9.6122,9.6122,724343.0],["1997-07-01",9.6882,9.962,9.6122,9.9468,269892.0],["1997-07-02",9.962,10.0989,9.962,10.0685,121385.0],["1997-07-03",10.038,10.1597,10.0076,10.0685,86326.0],["1997-07-07",10.0076,10.1901,10.0076,10.0989,217964.0],["1997-07-08",10.1293,10.1293,10.0837,10.0837,166698.0],["1997-07-09",10.0685,10.1141,9.9164,9.9164,176290.0],["1997-07-10",9.9164,10.0685,9.9164,10.0038,152476.0],["1997-07-11",10.038,10.038,9.9468,10.0076,196135.0],["1997-07-14",10.038,10.038,9.8099,9.8555,320497.0],["1997-07-15",9.8251,9.886,9.7643,9.7795,110140.0],["1997-07-16",9.8479,9.9772,9.8251,9.9012,406492.0],["1997-07-17",9.886,9.9316,9.8707,9.8784,282791.0],["1997-07-18",9.8403,10.0381,9.7643,9.9924,196796.0],["1997-07-21",9.9316,9.9772,9.9164,9.9544,40352.0],["1997-07-22",9.9772,9.9772,9.8555,9.8555,103194.0],["1997-07-23",9.8555,10.1597,9.8555,10.1445,995888.0],["1997-07-24",10.0685,10.1445,9.8555,9.9924,115101.0],["1997-07-25",9.9924,9.9924,9.8403,9.9012,134946.0],["1997-07-28",9.8403,10.1901,9.8403,10.1901,250047.0],["1997-07-29",10.1901,10.1901,9.9772,10.0076,100879.0],["1997-07-30",10.0685,10.1597,9.9772,10.0913,220610.0],["1997-07-31",10.0685,10.1293,10.0533,10.0533,578151.0],["1997-08-01",10.0685,10.1293,10.0685,10.0989,229541.0],["1997-08-04",10.0533,10.0989,10.0076,10.0076,100217.0],["1997-08-05",9.9772,10.0533,9.9468,10.0533,77726.0],["1997-08-06",9.9772,10.0533,9.9772,10.0304,258647.0],["1997-08-07",10.038,10.0533,9.9772,10.0076,126347.0],["1997-08-08",9.8707,9.9164,9.6578,9.6578,136931.0],["1997-08-11",9.6426,9.8251,9.6426,9.8023,174305.0],["1997-08-12",9.8251,9.9468,9.8099,9.8099,158760.0],["1997-08-13",9.886,9.9164,9.7034,9.886,233510.0],["1997-08-14",9.8784,9.8784,9.7187,9.7795,56889.0],["1997-08-15",9.7795,9.7795,9.6426,9.6578,69458.0],["1997-08-18",9.6426,9.6882,9.5514,9.5514,114770.0],["1997-08-19",9.5514,9.6426,9.5514,9.6122,59535.0],["1997-08-20",9.6426,9.9164,9.6122,9.9088,155122.0],["1997-08-21",9.8403,9.9164,9.7187,9.7187,36052.0],["1997-08-22",9.6426,9.7034,9.3993,9.5818,137592.0],["1997-08-25",9.5818,9.7339,9.5514,9.673,143876.0],["1997-08-26",9.6426,9.8707,9.6426,9.7947,70781.0],["1997-08-27",9.7643,9.8403,9.7491,9.7491,99556.0],["1997-08-28",9.7491,9.8099,9.6882,9.7947,45313.0],["1997-08-29",9.673,9.9012,9.673,9.886,57881.0],["1997-09-02",9.9164,10.1597,9.8251,10.1141,251370.0],["1997-09-03",10.0381,10.0685,9.8403,9.9012,279815.0],["1997-09-04",9.8555,9.9468,9.8251,9.8251,52259.0],["1997-09-05",9.9468,9.9468,9.8251,9.9164,130316.0],["1997-09-08",9.9468,10.0076,9.886,9.886,144207.0],["1997-09-09",9.9468,9.9468,9.7947,9.7947,87318.0],["1997-09-10",9.8754,9.9519,9.8296,9.9519,113117.0],["1997-09-11",9.8601,9.9824,9.8601,9.9824,61850.0],["1997-09-12",9.9213,9.9824,9.7913,9.9671,90956.0],["1997-09-15",9.906,9.9671,9.8601,9.906,85995.0],["1997-09-16",9.9824,10.1047,9.8907,10.0741,376063.0],["1997-09-17",10.0359,10.1047,9.9977,10.0512,236817.0],["1997-09-18",10.0283,10.0894,9.9977,10.0283,141561.0],["1997-09-19",10.0589,10.0894,9.9671,9.9671,218295.0],["1997-09-22",9.9671,10.0589,9.9671,9.9977,119070.0],["1997-09-23",9.9824,10.0589,9.9824,9.9824,64827.0],["1997-09-24",9.9366,10.0741,9.9366,10.0589,219949.0],["1997-09-25",9.9977,10.0894,9.9824,9.9977,130316.0],["1997-09-26",10.0894,10.0894,9.9671,9.9671,194812.0],["1997-09-29",10.0436,10.1047,9.8143,9.906,296021.0],["1997-09-30",9.906,10.0436,9.8143,10.0283,339350.0],["1997-10-01",9.9824,10.3187,9.9824,10.2576,274853.0],["1997-10-02",10.2729,10.3646,10.2576,10.334,76734.0],["1997-10-03",10.3646,10.5022,10.3646,10.3875,351587.0],["1997-10-06",10.3493,10.548,10.3493,10.548,100217.0],["1997-10-07",10.548,10.8079,10.5022,10.7162,260631.0],["1997-10-08",10.7162,10.7162,10.4716,10.5022,37375.0],["1997-10-09",10.4105,10.4716,10.2117,10.2729,108155.0],["1997-10-10",10.3035,10.4716,10.227,10.4105,108817.0],["1997-10-13",10.4105,10.6398,10.3187,10.6245,91949.0],["1997-10-14",10.6245,10.8691,10.5022,10.8385,234833.0],["1997-10-15",10.7621,10.7621,10.5786,10.6551,93602.0],["1997-10-16",10.7009,10.7009,10.5175,10.5175,120724.0],["1997-10-17",10.548,10.548,10.3493,10.3952,65158.0],["1997-10-20",10.5175,10.5633,10.3952,10.548,72765.0],["1997-10-21",10.5786,10.5786,10.3952,10.5328,80372.0],["1997-10-22",10.5786,10.5786,10.4716,10.5328,115432.0],["1997-10-23",10.3493,10.5939,10.3187,10.548,119732.0],["1997-10-24",10.5022,10.7009,10.5022,10.548,155453.0],["1997-10-27",10.5175,10.6245,10.4257,10.5175,111463.0],["1997-10-28",10.2576,10.7315,10.2576,10.7009,246409.0],["1997-10-29",10.7009,10.7621,10.6398,10.7315,375732.0],["1997-10-30",10.6398,10.9455,10.5939,10.9149,365810.0],["1997-10-31",10.9455,11.2207,10.8232,11.0831,175628.0],["1997-11-03",11.4194,11.4805,11.343,11.3735,422037.0],["1997-11-04",11.3735,11.5264,11.2512,11.4347,157768.0],["1997-11-05",11.4041,11.6181,11.4041,11.557,70119.0],["1997-11-06",11.6029,11.6181,11.4347,11.5111,52920.0],["1997-11-07",11.4958,11.4958,11.2512,11.2512,71773.0],["1997-11-10",11.343,11.4958,11.2512,11.4347,58543.0],["1997-11-11",11.4347,11.557,11.4347,11.5188,31752.0],["1997-11-12",11.4806,11.557,11.3888,11.557,38698.0],["1997-11-13",11.557,11.6181,11.4347,11.557,38036.0],["1997-11-14",11.6487,11.6793,11.557,11.6181,79711.0],["1997-11-17",11.6181,11.7404,11.6181,11.7404,23814.0],["1997-11-18",11.7404,11.8627,11.664,11.8627,50936.0],["1997-11-19",11.8322,11.985,11.7404,11.985,42005.0],["1997-11-20",12.0003,12.1073,11.8322,12.1073,223587.0],["1997-11-21",12.1073,12.5659,12.0003,12.5659,167029.0],["1997-11-24",12.5659,12.6118,12.199,12.3825,177613.0],["1997-11-25",12.2908,12.6271,12.199,12.4742,183897.0],["1997-11-26",12.4742,12.4742,12.2908,12.2908,71442.0],["1997-11-28",12.3519,12.5201,12.3519,12.4131,19845.0],["1997-12-01",12.4436,12.6577,12.3519,12.5965,72434.0],["1997-12-02",12.4131,12.6577,12.4131,12.5354,72104.0],["1997-12-03",12.5354,12.6271,12.4742,12.5812,156114.0],["1997-12-04",12.6577,12.8105,12.4742,12.8105,202750.0],["1997-12-05",12.7494,13.0857,12.7188,13.0857,79380.0],["1997-12-08",13.0551,13.7583,12.8717,13.6972,355226.0],["1997-12-09",13.6972,14.0641,13.4679,13.743,230864.0],["1997-12-10",13.7473,14.1156,13.5018,13.9775,237148.0],["1997-12-11",13.9008,13.9928,13.7013,13.9775,47959.0],["1997-12-12",14.0542,14.1079,13.824,14.0235,66150.0],["1997-12-15",14.0388,14.0388,13.686,13.686,159091.0],["1997-12-16",13.778,14.3611,13.778,14.1002,134615.0],["1997-12-17",16.8773,17.3376,16.1408,17.2072,18840182.0],["1997-12-18",16.9387,17.0921,16.4554,16.4937,6045118.0],["1997-12-19",16.325,16.6318,15.8647,16.6165,2623840.0],["1997-12-22",16.325,17.0307,16.325,17.0,1716923.0],["1997-12-23",16.9694,16.9694,16.6318,16.7546,1001180.0],["1997-12-24",16.6625,16.8006,16.5398,16.5398,761387.0],["1997-12-26",16.4477,16.6318,16.4477,16.5858,528869.0],["1997-12-29",16.5858,16.908,16.5858,16.908,499102.0],["1997-12-30",16.8466,17.0614,16.8466,16.9847,531846.0],["1997-12-31",17.0614,17.3683,16.9387,17.2762,431298.0],["1998-01-02",17.1842,17.2762,16.4784,16.7085,853335.0],["1998-01-05",16.6011,16.7546,16.2329,16.5704,1356737.0],["1998-01-06",16.3863,16.6011,16.2636,16.5244,408476.0],["1998-01-07",16.3556,16.4477,16.2636,16.371,868550.0],["1998-01-08",16.2329,16.2866,15.7112,16.0334,1015072.0],["1998-01-09",15.926,16.0334,15.3123,15.6192,980012.0],["1998-01-12",15.4351,16.2022,15.1589,16.0795,560621.0],["1998-01-13",16.0795,16.8159,15.8647,16.5704,744849.0],["1998-01-14",16.325,16.6318,16.0795,16.2176,365148.0],["1998-01-15",16.0795,16.3096,15.9567,16.2636,212342.0],["1998-01-16",16.417,16.5704,16.0795,16.2329,427660.0],["1998-01-20",16.5551,16.5704,16.2022,16.417,638348.0],["1998-01-21",16.2022,16.463,16.1715,16.3019,280807.0],["1998-01-22",16.1408,16.371,15.8647,15.88,375401.0],["1998-01-23",15.88,16.0641,15.6499,15.6575,321820.0],["1998-01-26",15.7266,15.7726,15.4197,15.4964,163721.0],["1998-01-27",15.4197,15.6806,15.343,15.6806,595350.0],["1998-01-28",15.4964,15.7189,15.4657,15.6268,124693.0],["1998-01-29",15.7419,16.1255,15.343,15.926,267577.0],["1998-01-30",15.7419,15.9874,15.5271,15.6499,246740.0],["1998-02-02",15.9567,16.0795,15.6499,15.9414,446843.0],["1998-02-03",15.7112,16.0334,15.6499,15.8954,166367.0],["1998-02-04",15.834,15.9874,15.7112,15.949,134615.0],["1998-02-05",15.949,15.9644,15.5425,15.7419,130316.0],["1998-02-06",15.6959,15.8953,15.6192,15.7879,122047.0],["1998-02-09",16.0181,16.1408,15.8647,16.0948,189189.0],["1998-02-10",15.9721,16.3249,15.9721,16.2022,280807.0],["1998-02-11",16.1408,16.325,16.0181,16.1408,169344.0],["1998-02-12",15.8954,16.4784,15.8954,16.417,252032.0],["1998-02-13",16.3557,16.5091,16.325,16.4132,96248.0],["1998-02-17",16.4477,16.5091,16.1408,16.3863,518285.0],["1998-02-18",16.3863,16.6165,16.0795,16.2329,253024.0],["1998-02-19",16.2252,16.4324,16.0795,16.2482,140238.0],["1998-02-20",16.6318,16.6778,16.4017,16.6778,268238.0],["1998-02-23",16.6778,16.8159,16.5091,16.5858,451143.0],["1998-02-24",16.6011,16.6318,16.0334,16.2022,170998.0],["1998-02-25",16.2943,16.3249,16.0795,16.2022,173644.0],["1998-02-26",16.3249,16.6778,16.1715,16.6011,181582.0],["1998-02-27",16.5704,16.5704,16.3403,16.5704,93602.0],["1998-03-02",16.6932,16.6932,16.325,16.5398,124693.0],["1998-03-03",16.5091,16.7085,16.3863,16.5244,141892.0],["1998-03-04",16.5244,16.6625,16.2636,16.4477,120393.0],["1998-03-05",16.3556,16.5091,16.0795,16.3863,185882.0],["1998-03-06",16.5244,16.5244,16.2022,16.3556,212011.0],["1998-03-09",16.4477,16.4477,15.9721,16.0948,392931.0],["1998-03-10",16.0488,16.2022,15.9414,15.9874,247070.0],["1998-03-11",15.9517,16.4444,15.9517,16.3982,110471.0],["1998-03-12",16.4444,16.4444,16.1057,16.3212,86326.0],["1998-03-13",16.3212,16.3828,16.0903,16.1673,123370.0],["1998-03-16",16.3828,16.3828,16.021,16.0903,369779.0],["1998-03-17",16.0903,16.0903,15.9363,15.9902,293045.0],["1998-03-18",15.9825,16.0441,15.7669,15.8439,162398.0],["1998-03-19",15.8747,15.9209,15.5822,15.7669,102533.0],["1998-03-20",15.5514,15.8285,15.5206,15.6591,205727.0],["1998-03-23",15.5514,15.6745,15.3358,15.4474,259308.0],["1998-03-24",15.5206,15.5206,15.2126,15.3743,257654.0],["1998-03-25",15.3974,15.9055,15.3358,15.8439,751795.0],["1998-03-26",15.7207,15.8901,15.6437,15.7977,179267.0],["1998-03-27",15.8285,15.9825,15.2126,15.2742,167029.0],["1998-03-30",15.2742,15.3358,15.2126,15.3358,233510.0],["1998-03-31",15.3358,15.4436,15.228,15.4282,257654.0],["1998-04-01",15.4282,15.5206,15.2742,15.3435,113778.0],["1998-04-02",15.3358,15.613,15.2742,15.4436,190843.0],["1998-04-03",15.5206,15.5206,15.3358,15.4282,176951.0],["1998-04-06",15.4436,15.6745,15.3974,15.5821,186543.0],["1998-04-07",15.5822,15.5822,15.3974,15.3974,121716.0],["1998-04-08",15.3974,15.6437,15.3974,15.4898,194150.0],["1998-04-09",15.5206,15.6745,15.4128,15.5514,74088.0],["1998-04-13",15.6745,15.6745,15.3204,15.5052,204404.0],["1998-04-14",15.5206,15.8593,15.3358,15.8593,252032.0],["1998-04-15",15.8593,16.0133,15.6437,16.0133,199442.0],["1998-04-16",16.0133,16.2288,15.8285,15.8285,246740.0],["1998-04-17",16.1287,16.1364,15.8285,15.9825,135938.0],["1998-04-20",15.8285,16.506,15.8285,16.4444,265262.0],["1998-04-21",16.4444,16.7523,16.3212,16.7523,252032.0],["1998-04-22",16.6908,16.6908,16.3828,16.4444,128331.0],["1998-04-23",16.506,16.506,16.198,16.2365,186212.0],["1998-04-24",16.3828,16.3828,15.5821,15.8901,338027.0],["1998-04-27",15.6437,15.7053,15.3358,15.7053,234171.0],["1998-04-28",15.7669,15.9517,15.6129,15.7053,249386.0],["1998-04-29",15.7053,15.9517,15.5206,15.7669,131969.0],["1998-04-30",15.8285,15.8901,15.5821,15.6899,172982.0],["1998-05-01",15.5206,15.7977,15.5206,15.7515,165044.0],["1998-05-04",15.8901,15.9517,15.7361,15.8285,257985.0],["1998-05-05",15.8285,15.8901,15.7669,15.8208,237148.0],["1998-05-06",15.7977,15.8901,15.7669,15.7977,193489.0],["1998-05-07",15.7669,15.8901,15.7669,15.8593,142553.0],["1998-05-08",15.7669,16.0749,15.7669,15.9517,156445.0],["1998-05-11",15.8285,16.0441,15.8285,15.9016,80042.0],["1998-05-12",15.8593,15.9825,15.8285,15.8593,123701.0],["1998-05-13",15.8285,16.0133,15.8285,15.9209,116424.0],["1998-05-14",15.9517,15.9517,15.7977,15.8285,128993.0],["1998-05-15",15.8824,15.8901,15.7823,15.8747,233510.0],["1998-05-18",16.0287,16.0287,15.2203,15.2896,161075.0],["1998-05-19",15.382,15.4744,15.2434,15.2896,233951.0],["1998-05-20",15.4282,16.1211,15.2434,16.0749,160193.0],["1998-05-21",16.2596,16.5368,15.8901,16.2596,153137.0],["1998-05-22",16.1672,16.352,15.1048,15.2203,227446.0],["1998-05-26",15.2896,16.2596,15.2434,15.382,322151.0],["1998-05-27",15.382,15.8901,15.1048,15.7977,190292.0],["1998-05-28",15.8901,16.0287,15.3358,15.7515,133733.0],["1998-05-29",15.7515,15.9363,15.2434,15.5206,125575.0],["1998-06-01",15.7515,15.7977,15.1741,15.4744,213334.0],["1998-06-02",15.5206,15.6591,14.6891,14.6891,299770.0],["1998-06-03",14.9201,15.1048,14.181,14.4119,363274.0],["1998-06-04",14.5967,14.7815,14.0424,14.5043,297455.0],["1998-06-05",14.7815,15.0355,14.4119,14.7815,161075.0],["1998-06-08",14.5967,14.9663,14.5505,14.8046,237920.0],["1998-06-09",14.9201,14.9201,14.7353,14.8623,214106.0],["1998-06-10",14.8739,15.6129,14.8046,15.5206,299108.0],["1998-06-11",15.2896,15.6129,14.7353,14.8046,166698.0],["1998-06-12",14.6891,14.8277,13.9731,14.5274,317741.0],["1998-06-15",13.6729,14.0424,13.3495,13.5343,225020.0],["1998-06-16",13.5805,14.0424,13.3033,13.9962,300321.0],["1998-06-17",14.1918,14.6555,14.0062,14.6323,276728.0],["1998-06-18",14.47,14.7483,13.9135,14.1918,211901.0],["1998-06-19",14.1917,15.0729,14.1917,14.5628,613541.0],["1998-06-22",14.47,14.7019,14.2845,14.47,202970.0],["1998-06-23",14.47,14.841,14.0062,14.2845,211570.0],["1998-06-24",14.47,14.6555,13.9599,14.5164,326340.0],["1998-06-25",14.47,14.6555,14.1917,14.4004,174746.0],["1998-06-26",14.5628,15.0266,14.3773,14.7483,199112.0],["1998-06-29",14.6555,15.3048,14.47,14.5396,242881.0],["1998-06-30",14.7483,14.7483,14.1917,14.2381,217193.0],["1998-07-01",14.3309,14.3309,13.9599,14.0062,338909.0],["1998-07-02",14.0062,14.1454,13.4497,13.5888,288965.0],["1998-07-06",13.728,14.099,13.6352,14.0526,219398.0],["1998-07-07",14.0062,14.1917,13.8207,14.099,181692.0],["1998-07-08",13.9599,14.0062,13.6352,13.8207,330309.0],["1998-07-09",13.7743,14.1918,13.6352,14.0758,251260.0],["1998-07-10",14.0062,14.099,13.7743,14.0294,268018.0],["1998-07-13",13.8671,14.0526,13.728,13.8207,194261.0],["1998-07-14",14.0062,14.0062,13.6816,13.8671,227336.0],["1998-07-15",14.099,14.099,13.7743,13.8207,146743.0],["1998-07-16",13.9135,14.099,13.728,14.099,117086.0],["1998-07-17",14.5164,14.5628,13.9135,14.0526,112896.0],["1998-07-20",13.9599,14.0526,13.728,13.8091,120944.0],["1998-07-21",13.9599,13.983,13.728,13.8903,128221.0],["1998-07-22",13.9599,14.099,13.5888,13.7048,167580.0],["1998-07-23",13.9135,13.9135,13.0555,13.2642,118850.0],["1998-07-24",13.5193,14.3773,13.2642,14.099,258757.0],["1998-07-27",13.7743,14.099,13.5425,14.0526,157547.0],["1998-07-28",14.0526,14.0526,12.8931,13.5888,308810.0],["1998-07-29",13.728,13.9135,13.0787,13.3337,205727.0],["1998-07-30",13.4265,14.099,13.0787,13.7048,106171.0],["1998-07-31",13.7743,13.7743,13.2642,13.2642,143546.0],["1998-08-03",13.2178,13.6816,12.9859,13.0323,160524.0],["1998-08-04",13.4497,13.4497,12.9859,13.0439,271325.0],["1998-08-05",13.1946,13.3569,13.0323,13.2178,241117.0],["1998-08-06",12.9395,13.5888,12.9395,13.3569,182243.0],["1998-08-07",13.5424,13.5424,12.8932,12.9859,358533.0],["1998-08-10",13.125,13.125,12.5685,12.6149,265151.0],["1998-08-11",12.6149,12.7076,12.2439,12.6033,286099.0],["1998-08-12",12.9163,12.9163,12.5453,12.8468,272648.0],["1998-08-13",12.8004,12.8932,12.5221,12.5221,179818.0],["1998-08-14",12.8004,12.8468,12.4758,12.4758,105840.0],["1998-08-17",12.5685,12.9163,12.4294,12.9163,144979.0],["1998-08-18",12.9859,13.0091,12.6149,12.6613,151263.0],["1998-08-19",12.8932,12.9627,12.6149,12.9627,149499.0],["1998-08-20",12.9859,13.2642,12.8004,12.8004,248724.0],["1998-08-21",12.5685,12.8932,12.0699,12.5685,187535.0],["1998-08-24",12.5685,13.1714,12.5685,13.1251,200104.0],["1998-08-25",13.3569,13.7048,13.0323,13.3337,171439.0],["1998-08-26",13.0787,13.4381,12.9859,13.0787,142553.0],["1998-08-27",13.0787,13.1714,12.0583,12.0815,208593.0],["1998-08-28",12.2439,12.9163,11.9656,12.4758,193268.0],["1998-08-31",12.7076,13.5425,12.3366,12.4758,326230.0],["1998-09-01",12.8004,12.9859,12.0583,12.9859,581238.0],["1998-09-02",12.9859,12.9859,12.4294,12.5337,264931.0],["1998-09-03",12.5221,12.754,12.1511,12.5221,223808.0],["1998-09-04",12.2902,12.5221,11.9192,12.2902,259970.0],["1998-09-08",12.754,13.612,12.4062,13.6004,326450.0],["1998-09-09",13.3106,13.4033,12.5453,12.8932,226895.0],["1998-09-10",12.012,12.4294,11.7801,12.0583,155342.0],["1998-09-11",12.2439,13.0323,11.9192,12.8816,223256.0],["1998-09-14",12.9859,13.2642,12.754,13.2642,150602.0],["1998-09-15",13.0323,13.9135,13.0323,13.7975,258647.0],["1998-09-16",14.1569,14.2034,13.5049,13.8774,177723.0],["1998-09-17",13.598,13.598,13.3186,13.5282,144648.0],["1998-09-18",13.3186,14.2966,13.2488,13.761,448387.0],["1998-09-21",13.4118,13.8309,13.2255,13.6912,102753.0],["1998-09-22",13.7377,14.25,13.7377,13.9007,122047.0],["1998-09-23",13.7377,14.902,13.6912,14.576,296573.0],["1998-09-24",14.576,14.902,14.0172,14.1336,246629.0],["1998-09-25",13.7843,14.5294,13.7843,14.0637,106281.0],["1998-09-28",14.3431,14.4363,13.3652,14.3897,244645.0],["1998-09-29",14.3897,14.5294,13.7377,14.0172,264269.0],["1998-09-30",13.8774,13.8774,11.3627,11.4559,309913.0],["1998-10-01",11.4559,13.2255,11.4559,12.6201,618833.0],["1998-10-02",12.8995,13.4118,12.527,13.3419,331963.0],["1998-10-05",13.0392,13.2255,12.2941,13.1324,573300.0],["1998-10-06",13.2255,13.3652,12.2941,12.8995,214877.0],["1998-10-07",12.8529,12.8995,12.3407,12.4804,350705.0],["1998-10-08",12.1544,12.1544,11.386,11.7819,531846.0],["1998-10-09",11.9681,12.3174,11.4559,12.2941,277058.0],["1998-10-12",12.4571,12.8297,12.1544,12.3407,104848.0],["1998-10-13",12.4804,12.8529,12.1777,12.6667,109809.0],["1998-10-14",12.8529,14.0172,12.5502,13.6912,388411.0],["1998-10-15",13.2721,13.8542,13.0392,13.7377,144097.0],["1998-10-16",13.8076,14.5294,13.7843,14.1801,403295.0],["1998-10-19",13.8774,14.2034,13.6446,13.7145,293265.0],["1998-10-20",13.7843,13.8309,13.5747,13.761,268900.0],["1998-10-21",13.8309,13.8309,13.2255,13.6679,352139.0],["1998-10-22",13.5515,13.761,13.435,13.761,326340.0],["1998-10-23",13.761,13.761,13.598,13.7377,280145.0],["1998-10-26",13.7843,13.9706,13.6446,13.8774,317189.0],["1998-10-27",13.9007,13.9706,13.4118,13.6446,78939.0],["1998-10-28",13.6679,13.7377,13.272,13.7261,85113.0],["1998-10-29",13.4583,13.9706,13.1324,13.9007,156996.0],["1998-10-30",13.924,14.2966,13.6446,13.9007,497779.0],["1998-11-02",13.8309,13.9706,13.3419,13.8774,177062.0],["1998-11-03",13.4583,14.0637,13.4118,13.8774,534272.0],["1998-11-04",13.8309,14.6691,13.8309,14.5294,318512.0],["1998-11-05",14.25,14.8088,14.2034,14.8088,163611.0],["1998-11-06",14.9019,14.9019,14.2267,14.3431,123921.0],["1998-11-09",14.3431,14.4363,13.598,13.8774,176841.0],["1998-11-10",14.0637,14.5294,13.7843,14.3431,277389.0],["1998-11-11",14.4828,14.4828,13.8774,13.924,84231.0],["1998-11-12",14.0172,14.0172,13.6912,13.8309,122488.0],["1998-11-13",13.9706,13.9706,13.6912,13.6912,154460.0],["1998-11-16",13.924,14.4828,13.6912,14.4595,342216.0],["1998-11-17",14.25,14.902,14.25,14.5294,241007.0],["1998-11-18",14.4363,14.4828,13.924,14.0754,131087.0],["1998-11-19",14.1569,14.1569,13.4816,13.6446,341224.0],["1998-11-20",14.3431,14.3664,13.598,13.6446,300652.0],["1998-11-23",14.0637,14.3897,13.924,14.3897,157878.0],["1998-11-24",14.4363,14.902,14.2966,14.902,334609.0],["1998-11-25",14.8088,14.9019,14.4363,14.8088,249937.0],["1998-11-27",14.7855,14.8554,14.6458,14.6458,27783.0],["1998-11-30",14.6691,14.8088,14.413,14.5527,186984.0],["1998-12-01",14.1103,14.3897,14.0172,14.25,434495.0],["1998-12-02",14.0172,14.1569,13.8309,14.0288,161957.0],["1998-12-03",13.9706,14.2034,13.8076,13.8076,177613.0],["1998-12-04",14.1569,14.6691,13.8774,14.6575,183125.0],["1998-12-07",14.5294,14.5527,14.1569,14.2034,234833.0],["1998-12-08",14.1103,14.1103,13.6912,13.9706,273530.0],["1998-12-09",13.924,14.1103,13.6912,14.0637,106281.0],["1998-12-10",14.1103,14.1103,13.4118,13.5049,143876.0],["1998-12-11",13.5515,13.5515,12.8529,13.2255,282240.0],["1998-12-14",13.0858,13.2255,12.7598,12.9926,112124.0],["1998-12-15",13.0392,13.0392,12.5037,12.7598,702734.0],["1998-12-16",12.6764,13.8458,12.6764,13.7288,350264.0],["1998-12-17",13.7288,14.1732,13.6586,14.1264,366030.0],["1998-12-18",14.22,14.22,13.1909,13.378,411122.0],["1998-12-21",13.5183,13.5651,12.9102,13.2844,268128.0],["1998-12-22",13.4482,13.799,13.378,13.4715,358533.0],["1998-12-23",13.5651,13.6586,13.4248,13.6353,257875.0],["1998-12-24",13.7522,13.8458,13.5651,13.5651,98343.0],["1998-12-28",13.7522,13.7522,13.378,13.4365,160414.0],["1998-12-29",13.4715,13.4715,13.0038,13.4131,243983.0],["1998-12-30",13.378,13.4715,13.0973,13.3546,353792.0],["1998-12-31",13.2844,13.7405,13.2844,13.7054,221051.0],["1999-01-04",13.7756,14.0796,13.7054,14.0562,375953.0],["1999-01-05",13.9861,14.1732,13.799,13.799,260521.0],["1999-01-06",14.0329,14.22,13.5183,14.22,245747.0],["1999-01-07",13.7288,13.9861,13.4715,13.7522,332955.0],["1999-01-08",13.5417,13.8458,13.3546,13.8458,212893.0],["1999-01-11",13.6586,13.8925,13.378,13.6119,300652.0],["1999-01-12",13.6587,13.6587,13.2377,13.378,267797.0],["1999-01-13",13.0973,13.4715,12.957,13.1675,284555.0],["1999-01-14",13.1909,13.3312,13.0038,13.2377,441441.0],["1999-01-15",13.378,13.799,13.1909,13.799,413768.0],["1999-01-19",13.8458,14.1732,13.2377,13.5651,501417.0],["1999-01-20",13.799,13.799,12.8868,12.957,436590.0],["1999-01-21",12.9336,13.0973,12.7231,12.8167,449048.0],["1999-01-22",12.7699,13.0038,12.7699,12.9102,288965.0],["1999-01-25",12.9102,13.0973,12.3489,13.074,453679.0],["1999-01-26",13.074,13.074,12.5594,12.6296,182133.0],["1999-01-27",12.6763,12.7699,12.536,12.5594,265041.0],["1999-01-28",12.536,12.6764,12.2554,12.3723,496235.0],["1999-01-29",12.3021,12.536,12.1384,12.3255,332955.0],["1999-02-01",12.3021,12.3489,12.0449,12.1618,224910.0],["1999-02-02",12.0683,12.1384,11.8344,12.0566,259639.0],["1999-02-03",12.1618,12.1618,11.9747,12.0917,318292.0],["1999-02-04",12.1384,12.1384,11.5537,11.7408,339901.0],["1999-02-05",11.7408,12.0683,11.5537,11.5537,493148.0],["1999-02-08",12.0683,13.0973,12.0683,12.536,588845.0],["1999-02-09",12.6296,12.6764,12.4425,12.5126,280476.0],["1999-02-10",12.536,12.7231,12.4892,12.536,367022.0],["1999-02-11",12.957,13.0506,12.6062,13.0389,254567.0],["1999-02-12",13.0506,13.0973,12.4892,12.5009,390395.0],["1999-02-16",12.4892,13.1675,12.4892,12.7231,367904.0],["1999-02-17",12.7465,13.0506,12.6296,12.8167,298888.0],["1999-02-18",12.8868,12.8868,12.3957,12.6296,339239.0],["1999-02-19",12.5828,13.2143,12.4892,12.7699,289517.0],["1999-02-22",12.6764,13.5651,12.6764,13.4248,455553.0],["1999-02-23",13.4248,13.4482,12.9102,13.4014,289406.0],["1999-02-24",13.4014,13.4715,12.7699,12.8401,268128.0],["1999-02-25",12.9102,13.0739,12.7231,13.0272,388080.0],["1999-02-26",13.1441,13.1909,12.957,13.1207,268790.0],["1999-03-01",13.1909,13.6119,12.957,13.4248,465917.0],["1999-03-02",13.378,13.7054,13.3312,13.6703,301203.0],["1999-03-03",13.5885,13.7054,13.4715,13.7054,250378.0],["1999-03-04",13.7054,14.0329,13.5651,14.0095,486203.0],["1999-03-05",13.9861,14.2901,13.8925,14.1732,367133.0],["1999-03-08",14.0796,14.1732,13.7054,13.8925,196135.0],["1999-03-09",13.8457,14.1498,13.7054,13.7873,672966.0],["1999-03-10",13.799,14.1732,13.7522,14.0329,162068.0],["1999-03-11",14.0562,14.0796,13.7054,14.0329,268569.0],["1999-03-12",13.9393,14.22,13.9393,14.1615,286650.0],["1999-03-15",14.1498,14.2901,14.0095,14.2901,452025.0],["1999-03-16",14.2667,14.2901,13.8691,13.8691,127780.0],["1999-03-17",13.9565,13.9565,13.3926,13.8626,561283.0],["1999-03-18",13.8626,14.5439,13.8156,14.45,296242.0],["1999-03-19",14.5909,14.8494,14.1915,14.2855,393813.0],["1999-03-22",14.1915,14.4265,14.0505,14.2855,223477.0],["1999-03-23",14.309,14.3325,13.933,13.9565,317630.0],["1999-03-24",14.027,14.262,13.7686,14.2502,127008.0],["1999-03-25",14.2855,14.7554,14.262,14.7554,454781.0],["1999-03-26",14.5909,14.7084,14.0035,14.0035,373086.0],["1999-03-29",14.027,14.7084,14.027,14.6849,259308.0],["1999-03-30",14.6144,14.6614,14.3325,14.6144,190071.0],["1999-03-31",14.4969,14.8964,13.6276,13.6981,395687.0],["1999-04-01",13.9096,14.2855,13.7216,14.1915,265923.0],["1999-04-05",14.2855,14.7084,13.9566,14.6849,368456.0],["1999-04-06",14.4735,14.7084,13.9096,13.9448,374519.0],["1999-04-07",14.0975,14.1915,13.9096,13.9331,296903.0],["1999-04-08",13.8626,14.3325,13.8156,14.1445,337365.0],["1999-04-09",14.1445,14.168,13.6276,13.9683,222154.0],["1999-04-12",14.0035,14.4734,13.7686,14.4734,272428.0],["1999-04-13",14.356,14.45,13.3926,13.8391,291060.0],["1999-04-14",13.9096,14.0975,13.4866,13.6511,162729.0],["1999-04-15",13.6276,14.2385,13.6276,14.0505,317300.0],["1999-04-16",13.98,14.2385,13.8156,13.8391,256662.0],["1999-04-19",14.2855,14.8494,14.0564,14.6027,407153.0],["1999-04-20",14.6144,14.7084,14.3795,14.7084,353572.0],["1999-04-21",14.6849,15.0374,14.6144,15.0374,213334.0],["1999-04-22",14.8729,15.0374,14.7554,14.9316,242550.0],["1999-04-23",14.9199,15.3193,14.7554,14.8729,230312.0],["1999-04-26",14.6849,14.8729,14.3795,14.6614,211239.0],["1999-04-27",14.5674,15.0374,14.403,14.9786,230864.0],["1999-04-28",14.6614,15.2253,14.6614,15.0374,283232.0],["1999-04-29",14.9434,15.2253,14.8494,14.9434,233510.0],["1999-04-30",15.0374,15.2018,14.8494,15.1783,210578.0],["1999-05-03",15.1783,15.2253,14.8964,15.2018,237589.0],["1999-05-04",15.2018,15.2253,14.7084,14.8964,269672.0],["1999-05-05",14.7554,15.0374,14.6614,14.9904,196135.0],["1999-05-06",15.0844,15.0844,14.7084,14.8846,223808.0],["1999-05-07",14.9904,15.1548,14.8024,14.9669,186984.0],["1999-05-10",14.6614,15.2018,14.6614,14.9199,196245.0],["1999-05-11",14.8494,15.4133,14.8494,15.2136,243983.0],["1999-05-12",15.1313,15.2253,14.8729,15.0139,173203.0],["1999-05-13",15.1313,15.6013,15.0374,15.5543,302416.0],["1999-05-14",15.3193,15.3193,14.9904,15.1313,298337.0],["1999-05-17",15.0139,15.2253,15.0139,15.1431,354564.0],["1999-05-18",15.1078,15.1078,14.8259,14.9669,463160.0],["1999-05-19",15.0374,15.5073,14.8494,15.4955,259088.0],["1999-05-20",15.2723,15.6248,15.2723,15.4838,157437.0],["1999-05-21",15.4368,15.4368,15.0844,15.1079,160634.0],["1999-05-24",15.0843,15.5073,15.0139,15.1431,145310.0],["1999-05-25",15.0843,15.4838,15.0139,15.0374,220610.0],["1999-05-26",15.0843,15.6013,15.0139,15.5895,234833.0],["1999-05-27",15.4603,15.5308,15.0139,15.1313,302747.0],["1999-05-28",15.1313,15.7422,15.1313,15.4838,193158.0],["1999-06-01",15.4133,15.5073,14.9904,15.1313,252252.0],["1999-06-02",15.0374,15.2723,14.9199,14.9434,222595.0],["1999-06-03",14.9434,15.2253,14.9199,15.2136,194481.0],["1999-06-04",15.0374,15.2958,14.7789,15.0609,96689.0],["1999-06-07",14.9434,14.9904,14.8024,14.9669,65930.0],["1999-06-08",14.8494,14.9904,14.7084,14.8259,145751.0],["1999-06-09",14.8494,15.0843,14.6849,14.7319,179597.0],["1999-06-10",14.6614,14.9434,14.4735,14.5439,174305.0],["1999-06-11",14.5909,14.6144,14.5205,14.5675,419612.0],["1999-06-14",14.7319,14.8729,14.5674,14.6379,110360.0],["1999-06-15",14.6144,15.0374,14.2385,14.356,175408.0],["1999-06-16",14.4202,14.7742,14.373,14.5618,157106.0],["1999-06-17",14.727,14.7506,14.4202,14.5382,67142.0],["1999-06-18",14.6326,14.8214,14.4438,14.491,485431.0],["1999-06-21",14.491,14.5382,14.1134,14.3966,109589.0],["1999-06-22",14.3258,14.373,14.2314,14.3258,138033.0],["1999-06-23",14.255,14.3022,13.9246,14.0662,227336.0],["1999-06-24",14.0662,14.2786,13.7357,14.1134,171770.0],["1999-06-25",14.019,14.3022,13.9953,14.1134,158540.0],["1999-06-28",14.1134,14.5382,14.1134,14.4202,150050.0],["1999-06-29",14.2314,14.3966,14.2078,14.3022,112896.0],["1999-06-30",14.2904,14.3494,13.6649,14.1842,288965.0],["1999-07-01",14.3258,14.3494,14.019,14.0662,215870.0],["1999-07-02",14.019,14.3494,13.9718,14.3022,479036.0],["1999-07-06",14.2078,14.373,14.137,14.2078,161296.0],["1999-07-07",14.255,14.3022,14.1134,14.2432,178936.0],["1999-07-08",14.1134,14.2078,13.9954,14.0426,290950.0],["1999-07-09",14.0662,14.255,14.019,14.1606,253355.0],["1999-07-12",14.1842,14.1842,14.0662,14.1134,355115.0],["1999-07-13",14.0898,14.1134,13.7829,14.0072,277058.0],["1999-07-14",14.0308,14.0662,13.9717,13.9717,296132.0],["1999-07-15",14.0426,14.1606,13.9718,14.019,73868.0],["1999-07-16",14.019,14.255,13.9954,14.255,187866.0],["1999-07-19",14.1842,14.255,13.9245,13.9245,181802.0],["1999-07-20",13.9246,14.137,13.9246,13.9836,163721.0],["1999-07-21",14.1134,14.3494,14.0426,14.3494,186653.0],["1999-07-22",14.2078,14.3022,13.4053,13.8774,275625.0],["1999-07-23",13.8301,14.3494,13.7829,14.0426,229651.0],["1999-07-26",13.9718,14.8214,13.8301,14.5854,397672.0],["1999-07-27",14.6326,15.1046,14.609,14.7978,396349.0],["1999-07-28",14.727,14.7978,14.5382,14.5854,145089.0],["1999-07-29",14.5618,14.609,14.2314,14.3494,338798.0],["1999-07-30",14.2078,14.373,14.019,14.2078,388852.0],["1999-08-02",14.2078,14.5854,14.1606,14.373,134615.0],["1999-08-03",14.373,14.5854,14.0662,14.1134,463271.0],["1999-08-04",14.1606,14.3966,14.0662,14.0662,232848.0],["1999-08-05",14.0662,14.5854,13.7593,14.4202,366912.0],["1999-08-06",14.255,14.3494,13.9482,14.1842,187535.0],["1999-08-09",14.1842,14.7506,14.0662,14.7034,384001.0],["1999-08-10",14.5618,14.609,14.0661,14.5382,245196.0],["1999-08-11",14.5382,15.081,14.3494,15.0574,396459.0],["1999-08-12",15.0102,15.081,14.8686,14.963,267026.0],["1999-08-13",15.022,15.3406,15.0102,15.2934,435377.0],["1999-08-16",15.2226,16.0014,15.1046,15.9542,634599.0],["1999-08-17",16.025,16.0486,15.1754,15.4704,354123.0],["1999-08-18",15.3878,15.3878,14.8922,15.1636,185551.0],["1999-08-19",15.1282,15.4822,15.0102,15.1872,221492.0],["1999-08-20",15.5294,15.553,15.2934,15.3406,267136.0],["1999-08-23",15.317,15.5766,15.2698,15.5176,192166.0],["1999-08-24",15.435,15.8362,15.435,15.8126,301865.0],["1999-08-25",15.7772,15.907,15.5766,15.8598,238802.0],["1999-08-26",15.7772,15.789,15.3642,15.4586,95697.0],["1999-08-27",15.5294,15.5294,14.963,15.1518,125134.0],["1999-08-30",15.081,15.1518,14.4438,14.5146,356328.0],["1999-08-31",14.5382,15.2934,14.3022,14.963,238030.0],["1999-09-01",14.963,15.199,14.5854,15.1754,178385.0],["1999-09-02",15.0102,15.0102,14.373,14.6562,195473.0],["1999-09-03",14.6326,15.2462,14.6326,14.8804,220169.0],["1999-09-07",14.9158,15.0102,14.845,14.8686,173093.0],["1999-09-08",14.8214,14.8804,14.2786,14.4438,120944.0],["1999-09-09",14.491,14.8214,14.2078,14.8214,113999.0],["1999-09-10",14.727,15.2462,14.6798,15.0574,240345.0],["1999-09-13",14.9866,15.2226,14.8686,15.199,201206.0],["1999-09-14",15.1282,15.1518,14.9158,14.9866,328104.0],["1999-09-15",15.1696,15.1696,14.7903,14.8377,156776.0],["1999-09-16",14.8259,14.9325,14.6007,14.8377,90295.0],["1999-09-17",14.6244,14.7429,14.5533,14.6244,319725.0],["1999-09-20",14.6244,14.9326,14.6007,14.7192,116204.0],["1999-09-21",14.6244,14.6718,14.2689,14.3637,347067.0],["1999-09-22",14.3518,14.814,14.34,14.6007,120062.0],["1999-09-23",14.66,14.7903,14.4111,14.4111,642868.0],["1999-09-24",14.4585,14.4585,14.3637,14.3874,363605.0],["1999-09-27",14.4348,14.6007,14.3874,14.4585,220169.0],["1999-09-28",14.5059,14.5059,14.0556,14.4111,345303.0],["1999-09-29",14.4111,14.6007,14.1741,14.1741,161627.0],["1999-09-30",14.3163,14.3637,14.0556,14.2333,478375.0],["1999-10-01",14.1978,14.2452,13.8185,13.8304,483336.0],["1999-10-04",13.8185,13.9133,13.6763,13.7,428762.0],["1999-10-05",13.7119,13.8422,13.4156,13.5578,364046.0],["1999-10-06",13.6526,14.0082,13.6052,13.9252,459081.0],["1999-10-07",13.9133,13.9845,13.7237,13.7474,207160.0],["1999-10-08",13.7593,14.1267,13.7593,14.0556,358313.0],["1999-10-11",14.0319,14.0793,13.7,13.7474,157106.0],["1999-10-12",13.783,13.8185,13.2734,13.3208,202970.0],["1999-10-13",13.2971,13.4156,13.0364,13.0364,513434.0],["1999-10-14",13.0838,13.2734,13.0127,13.1667,514316.0],["1999-10-15",12.9653,13.0364,12.3964,12.4438,423801.0],["1999-10-18",12.4201,12.5623,12.3727,12.4438,433393.0],["1999-10-19",12.7519,12.8467,12.4201,12.5386,381355.0],["1999-10-20",12.5149,12.5386,12.2305,12.3727,344862.0],["1999-10-21",12.2305,12.2779,11.6379,12.1594,402523.0],["1999-10-22",12.1238,12.5623,12.0883,12.5386,600532.0],["1999-10-25",12.5386,12.8467,12.4675,12.7993,390836.0],["1999-10-26",12.8349,12.8704,12.6334,12.6334,278492.0],["1999-10-27",12.6808,13.1549,12.5623,13.1075,584325.0],["1999-10-28",13.1786,13.5815,13.1786,13.3089,739116.0],["1999-10-29",13.5815,13.6526,13.2497,13.5815,269010.0],["1999-11-01",13.4985,13.5104,12.8941,13.2971,163060.0],["1999-11-02",13.2734,13.4867,12.9889,13.0364,515419.0],["1999-11-03",13.1549,13.2497,13.0364,13.1075,250819.0],["1999-11-04",13.2023,13.3682,13.1075,13.3208,200655.0],["1999-11-05",13.4156,13.9845,13.3682,13.6526,365589.0],["1999-11-08",13.6289,13.8897,13.5815,13.8659,303739.0],["1999-11-09",14.0319,14.0793,13.7,13.7,515529.0],["1999-11-10",13.6645,13.6645,13.4156,13.4393,205396.0],["1999-11-11",13.4393,13.6052,13.226,13.2497,237920.0],["1999-11-12",13.2971,13.6289,13.2971,13.5341,153909.0],["1999-11-15",13.5104,13.5341,13.0364,13.3445,204955.0],["1999-11-16",13.3682,13.6763,13.3445,13.5104,368345.0],["1999-11-17",13.4393,13.4867,13.0364,13.1786,174967.0],["1999-11-18",13.1549,13.2023,13.0127,13.0838,221382.0],["1999-11-19",13.0364,13.226,12.8467,13.1312,697993.0],["1999-11-22",13.1193,13.1786,12.9653,13.1075,287312.0],["1999-11-23",13.0838,13.1786,12.9178,12.9178,306164.0],["1999-11-24",12.9534,13.2734,12.8941,13.0838,398333.0],["1999-11-26",13.0601,13.0601,12.6097,12.6097,94595.0],["1999-11-29",12.586,12.7756,12.0409,12.7756,979682.0],["1999-11-30",12.7282,12.7993,12.3727,12.7045,216090.0],["1999-12-01",12.4912,12.6097,12.349,12.3727,226343.0],["1999-12-02",12.3727,12.5623,12.0171,12.0409,224910.0],["1999-12-03",12.0408,12.7756,12.0171,12.2305,578041.0],["1999-12-06",12.2779,12.3253,12.1594,12.2305,766899.0],["1999-12-07",12.2068,12.7045,12.1594,12.2542,335160.0],["1999-12-08",12.2305,12.4912,12.2068,12.2305,262836.0],["1999-12-09",12.2542,12.2779,11.7327,11.9935,161075.0],["1999-12-10",12.0053,12.2305,11.9934,12.112,168462.0],["1999-12-13",12.0646,12.1357,12.0646,12.1357,367353.0],["1999-12-14",12.0883,12.4201,12.0883,12.1831,370881.0],["1999-12-15",12.1526,12.2955,12.0573,12.0573,544304.0],["1999-12-16",12.1049,12.1049,11.676,11.7236,590389.0],["1999-12-17",11.8666,12.0573,11.7237,12.0334,703285.0],["1999-12-20",12.0573,12.1526,11.7713,11.7713,480911.0],["1999-12-21",11.9381,12.5338,11.676,12.5338,372535.0],["1999-12-22",12.3909,12.5815,12.3432,12.4385,188087.0],["1999-12-23",12.4623,12.7245,12.3789,12.4385,138033.0],["1999-12-27",12.3432,12.4385,11.4854,11.4854,546840.0],["1999-12-28",11.5807,12.0334,11.533,11.7236,171218.0],["1999-12-29",11.676,11.8666,11.676,11.819,153578.0],["1999-12-30",11.8428,11.9143,11.6998,11.8666,123921.0],["1999-12-31",11.9143,11.9619,11.6283,11.8905,73647.0],["2000-01-03",11.7713,11.7951,11.533,11.6403,323143.0],["2000-01-04",11.4854,11.6283,11.3424,11.6283,472201.0],["2000-01-05",11.5807,11.8905,11.5807,11.7475,333065.0],["2000-01-06",11.7237,12.0156,11.6998,11.819,574292.0],["2000-01-07",11.8428,12.0573,11.819,12.0573,302967.0],["2000-01-10",12.0096,12.0811,11.7236,11.7236,352690.0],["2000-01-11",11.7713,11.819,11.4854,11.6283,296242.0],["2000-01-12",11.5807,12.0096,11.4854,11.7236,754551.0],["2000-01-13",11.7832,11.9143,11.4615,11.8666,156555.0],["2000-01-14",11.8666,12.0573,11.5807,11.5807,251701.0],["2000-01-18",11.5807,11.7237,11.1756,11.2471,367463.0],["2000-01-19",11.3186,11.676,11.2471,11.3901,775829.0],["2000-01-20",11.3186,11.5092,11.0326,11.0326,342988.0],["2000-01-21",11.4377,11.5568,11.2947,11.4615,664697.0],["2000-01-24",11.533,11.533,11.2947,11.3305,384111.0],["2000-01-25",11.2947,11.4854,11.2233,11.2709,266474.0],["2000-01-26",11.2947,11.6045,11.2947,11.5569,397231.0],["2000-01-27",11.533,11.6045,11.0565,11.1041,194261.0],["2000-01-28",11.0565,11.0565,10.4369,10.5322,268900.0],["2000-01-31",10.5441,11.2471,10.4846,10.9611,303298.0],["2000-02-01",10.9611,11.4854,10.7705,11.0803,449269.0],["2000-02-02",10.985,11.0088,10.5799,10.8658,259859.0],["2000-02-03",10.9135,11.4377,10.8182,11.2471,392821.0],["2000-02-04",11.2233,11.6283,11.1994,11.3901,659736.0],["2000-02-07",11.3901,11.4496,10.9611,10.985,761607.0],["2000-02-08",10.9611,11.3424,10.9611,10.9611,414871.0],["2000-02-09",10.9135,11.4377,10.9135,11.1637,559188.0],["2000-02-10",11.0922,11.1041,10.985,11.0445,474516.0],["2000-02-11",11.0803,11.0803,10.8897,11.0088,294257.0],["2000-02-14",11.0088,11.0803,10.9373,10.9492,373196.0],["2000-02-15",11.0088,11.5092,10.9373,11.5092,543092.0],["2000-02-16",11.4854,11.6045,11.4139,11.5807,465917.0],["2000-02-17",11.5688,11.8428,11.533,11.7236,329758.0],["2000-02-18",11.7475,11.7713,11.4377,11.6998,590609.0],["2000-02-22",11.6283,12.0096,11.5569,11.6522,401531.0],["2000-02-23",11.6522,11.9858,11.6283,11.7713,536366.0],["2000-02-24",11.7475,11.819,11.5092,11.5092,389734.0],["2000-02-25",11.5092,11.7236,11.3424,11.3424,309141.0],["2000-02-28",11.402,11.6998,11.3901,11.4139,297896.0],["2000-02-29",11.402,11.5569,11.3901,11.3901,347839.0],["2000-03-01",11.3901,11.5807,11.3186,11.5807,543753.0],["2000-03-02",11.4854,12.2955,11.4377,12.1049,771860.0],["2000-03-03",12.224,12.2955,11.819,12.1287,284335.0],["2000-03-06",12.0811,12.1764,11.0565,11.1994,408697.0],["2000-03-07",11.2709,11.2828,10.4846,10.699,431739.0],["2000-03-08",10.7705,10.8122,10.008,10.1748,361179.0],["2000-03-09",10.1748,10.7228,9.9842,10.7228,690275.0],["2000-03-10",10.6752,10.6752,10.2463,10.2463,526113.0],["2000-03-13",10.0557,10.5084,10.0557,10.4369,408697.0],["2000-03-14",10.4369,10.4846,10.1033,10.3773,306936.0],["2000-03-15",10.3654,11.0088,10.3416,10.9611,347508.0],["2000-03-16",10.9969,12.2955,10.9611,12.2717,593035.0],["2000-03-17",12.2002,12.3909,11.7475,11.819,818717.0],["2000-03-20",11.676,12.3432,11.676,12.1764,434275.0],["2000-03-21",12.1883,12.9151,12.1287,12.4147,348721.0],["2000-03-22",12.4875,12.5594,12.1759,12.2958,316197.0],["2000-03-23",12.2479,12.5115,11.9842,12.4875,381465.0],["2000-03-24",12.4156,13.0868,12.2718,13.0388,201537.0],["2000-03-27",12.8471,13.0388,12.1999,12.3198,196796.0],["2000-03-28",12.3198,12.7991,11.9363,12.6553,376724.0],["2000-03-29",12.4636,12.8471,12.4396,12.8411,514978.0],["2000-03-30",12.7272,13.6141,12.7033,13.4942,427660.0],["2000-03-31",13.4702,14.5668,13.4223,14.429,700529.0],["2000-04-03",14.3691,15.196,14.3091,14.9323,1405467.0],["2000-04-04",14.8125,15.1241,14.7705,14.9683,809456.0],["2000-04-05",14.9323,15.3398,14.8125,15.3158,493148.0],["2000-04-06",15.2918,15.3637,15.2439,15.3158,866675.0],["2000-04-07",15.2918,15.3398,15.1241,15.3398,431408.0],["2000-04-10",15.2199,15.6274,15.172,15.4596,1528286.0],["2000-04-11",15.3398,15.6274,15.2918,15.4596,488849.0],["2000-04-12",15.3637,15.4836,15.2918,15.3158,362392.0],["2000-04-13",15.3638,15.6753,15.2918,15.5855,508142.0],["2000-04-14",15.3638,15.3877,14.8125,14.9084,250047.0],["2000-04-17",14.9083,15.5315,14.7645,15.3458,393813.0],["2000-04-18",15.3638,15.6274,15.2439,15.5315,386978.0],["2000-04-19",15.4476,15.5076,14.8125,15.148,173975.0],["2000-04-20",15.0941,15.4357,14.6447,15.3877,239794.0],["2000-04-24",15.3038,15.6274,15.2679,15.6154,236486.0],["2000-04-25",15.4716,16.2746,15.4596,16.1068,781562.0],["2000-04-26",16.0588,16.1547,15.6993,15.6993,822134.0],["2000-04-27",15.5315,15.5315,15.1001,15.172,407153.0],["2000-04-28",15.208,15.6034,15.0042,15.4596,425014.0],["2000-05-01",15.3877,16.0588,15.2919,15.939,550919.0],["2000-05-02",15.963,16.6101,15.4836,16.4423,1093680.0],["2000-05-03",16.2506,16.2506,14.9803,15.196,645624.0],["2000-05-04",15.172,15.3877,15.0522,15.196,372535.0],["2000-05-05",15.3637,15.5315,15.0522,15.3158,147074.0],["2000-05-08",15.2199,15.4117,14.9323,15.0522,434275.0],["2000-05-09",15.1001,15.1001,14.6687,15.0522,551140.0],["2000-05-10",15.0522,15.2918,14.6207,14.6926,245637.0],["2000-05-11",14.9383,14.9563,14.3811,14.7406,398003.0],["2000-05-12",14.4769,15.1001,14.4769,15.1001,185992.0],["2000-05-15",14.8604,15.4357,14.8604,15.4357,610454.0],["2000-05-16",15.3638,15.927,15.148,15.8671,1974578.0],["2000-05-17",15.6634,15.7233,15.196,15.2199,622692.0],["2000-05-18",15.2679,15.6753,15.2439,15.4596,234943.0],["2000-05-19",15.196,15.2439,14.6447,14.8365,450371.0],["2000-05-22",14.8005,15.4836,14.6926,15.3877,272318.0],["2000-05-23",15.172,15.2379,14.9084,15.1001,297896.0],["2000-05-24",15.148,15.5555,15.0761,15.4836,490502.0],["2000-05-25",15.3877,15.4117,14.7406,14.9803,194040.0],["2000-05-26",14.9084,15.4596,14.8604,15.3398,414761.0],["2000-05-30",15.3398,15.7472,15.2679,15.6274,336483.0],["2000-05-31",15.6753,15.7233,15.2918,15.3937,409248.0],["2000-06-01",15.4117,15.4596,15.2439,15.4357,334499.0],["2000-06-02",15.5315,15.6274,15.4357,15.5315,190733.0],["2000-06-05",15.5555,15.6274,14.6687,15.0761,167139.0],["2000-06-06",14.9803,15.0042,14.2133,14.405,227997.0],["2000-06-07",13.9017,15.22,13.8058,15.0761,329207.0],["2000-06-08",14.9323,14.9803,14.1893,14.453,252252.0],["2000-06-09",14.5728,14.7166,14.5009,14.5249,253244.0],["2000-06-12",14.5009,14.5009,13.8777,13.9257,182133.0],["2000-06-13",13.8657,14.2852,13.7099,14.2372,152366.0],["2000-06-14",14.1773,14.5488,13.3504,13.4942,180810.0],["2000-06-15",13.4942,14.0934,13.4702,13.8298,910334.0],["2000-06-16",13.9976,14.0455,13.2785,13.5422,734927.0],["2000-06-19",13.4942,13.686,13.3264,13.3264,775940.0],["2000-06-20",13.3264,13.6141,12.5115,12.6074,392600.0],["2000-06-21",12.6807,13.1387,12.6325,13.0182,699536.0],["2000-06-22",12.9941,13.0905,12.9459,13.0182,360407.0],["2000-06-23",13.0423,13.3557,12.9217,13.211,126016.0],["2000-06-26",13.211,13.5003,13.1387,13.428,778034.0],["2000-06-27",13.3677,13.6209,13.0664,13.0905,320056.0],["2000-06-28",13.0905,13.6932,13.0905,13.5003,264490.0],["2000-06-29",13.4521,14.1754,12.8012,12.8012,387308.0],["2000-06-30",13.0905,13.1026,11.9574,12.1262,639450.0],["2000-07-03",12.1262,12.5601,12.1262,12.3673,213444.0],["2000-07-05",12.4396,12.8735,12.3432,12.6807,213224.0],["2000-07-06",12.6807,12.7048,12.6325,12.6807,672194.0],["2000-07-07",12.7892,12.8976,12.6566,12.7771,195804.0],["2000-07-10",12.753,12.8976,12.5842,12.8253,191945.0],["2000-07-11",12.8615,13.2834,12.8494,13.2834,320938.0],["2000-07-12",13.3436,13.6209,13.2593,13.5968,382127.0],["2000-07-13",13.5244,13.7896,13.5244,13.7173,379370.0],["2000-07-14",13.7414,13.9825,13.6932,13.9343,291722.0],["2000-07-17",13.8861,13.8861,13.4039,13.7896,286099.0],["2000-07-18",13.6932,13.7173,13.3075,13.5003,253796.0],["2000-07-19",13.4883,13.6932,13.2593,13.3075,158209.0],["2000-07-20",13.3316,14.103,13.3316,13.9041,223367.0],["2000-07-21",13.7896,14.0307,13.1869,13.2352,269231.0],["2000-07-24",13.1869,13.7414,13.1628,13.3798,190512.0],["2000-07-25",13.4762,14.3682,13.3557,14.0789,537689.0],["2000-07-26",14.091,14.5611,14.0548,14.0548,557645.0],["2000-07-27",14.3381,14.6575,14.1995,14.6575,380142.0],["2000-07-28",14.6334,14.778,14.1271,14.3682,336152.0],["2000-07-31",14.2718,14.7057,14.103,14.5611,412004.0],["2000-08-01",14.5611,15.1879,14.5129,15.1638,632725.0],["2000-08-02",15.1156,15.1397,15.0191,15.0915,854548.0],["2000-08-03",15.0673,15.429,14.995,15.4049,640332.0],["2000-08-04",15.3807,15.4531,14.9468,15.4289,442874.0],["2000-08-07",15.3687,15.3687,15.0191,15.3084,268128.0],["2000-08-08",15.2723,15.3566,15.0432,15.3084,259308.0],["2000-08-09",15.2602,15.2602,14.6093,14.8986,106061.0],["2000-08-10",14.9709,15.1638,14.7781,14.9709,169675.0],["2000-08-11",15.0914,15.4531,15.0794,15.4289,385434.0],["2000-08-14",15.4049,15.4229,15.2361,15.4049,181251.0],["2000-08-15",15.2482,15.2542,14.6575,14.9709,420494.0],["2000-08-16",15.1397,15.3807,15.0432,15.1156,294478.0],["2000-08-17",15.1397,15.4048,14.8021,15.3807,211019.0],["2000-08-18",15.2723,15.4531,14.989,15.3084,396018.0],["2000-08-21",15.3084,15.4531,15.1638,15.4049,220500.0],["2000-08-22",15.3807,15.4049,15.2602,15.2602,249716.0],["2000-08-23",15.2843,15.3084,14.9468,15.1397,224579.0],["2000-08-24",15.1276,15.1638,14.6093,14.7298,126567.0],["2000-08-25",14.7298,14.8504,14.4888,14.4888,252914.0],["2000-08-28",14.5249,14.9769,14.3682,14.7057,133182.0],["2000-08-29",14.7057,14.778,14.32,14.4646,91287.0],["2000-08-30",14.4526,15.0432,14.4526,14.8986,193048.0],["2000-08-31",14.8745,15.0432,14.6816,14.995,237809.0],["2000-09-01",14.983,14.995,14.3923,14.7057,358202.0],["2000-09-05",14.7178,15.3084,14.5129,15.1939,343870.0],["2000-09-06",15.1397,15.3566,14.9709,15.212,236597.0],["2000-09-07",15.1638,15.1999,14.7298,14.995,166037.0],["2000-09-08",14.9709,15.3084,14.7057,15.212,178715.0],["2000-09-11",15.1999,15.4531,15.1879,15.4531,382237.0],["2000-09-12",15.4048,15.67,15.3084,15.5013,418950.0],["2000-09-13",15.5977,15.5977,15.3084,15.4049,201317.0],["2000-09-14",15.3687,15.4048,15.1638,15.2361,125244.0],["2000-09-15",14.8745,15.0432,14.537,14.778,702844.0],["2000-09-18",14.8022,14.8022,13.7715,14.2477,429093.0],["2000-09-19",14.2959,15.1156,14.2959,14.8926,237148.0],["2000-09-20",14.948,14.948,14.415,14.6997,243322.0],["2000-09-21",14.6815,14.8269,14.2939,14.7542,119291.0],["2000-09-22",14.6452,14.8269,14.3424,14.7058,235825.0],["2000-09-25",14.6089,14.6331,14.2455,14.3424,191174.0],["2000-09-26",14.2939,14.415,14.1485,14.2697,454010.0],["2000-09-27",13.664,13.8578,13.131,13.6156,948922.0],["2000-09-28",13.6155,14.0032,13.5429,13.8457,359415.0],["2000-09-29",13.9063,14.2455,13.7367,13.7609,296132.0],["2000-10-02",13.7246,13.9547,13.1795,13.9063,230974.0],["2000-10-03",13.8699,13.8821,13.3733,13.4702,291611.0],["2000-10-04",13.5186,13.5913,13.1068,13.2037,458530.0],["2000-10-05",13.3733,13.446,13.1795,13.3733,777924.0],["2000-10-06",13.5429,13.7609,13.446,13.5429,496125.0],["2000-10-09",13.4702,13.5368,13.1552,13.1855,180810.0],["2000-10-10",13.3491,13.3491,12.9372,13.0341,257213.0],["2000-10-11",13.0341,13.2521,12.7192,12.8887,323474.0],["2000-10-12",12.9009,12.9614,12.6222,12.8887,334278.0],["2000-10-13",12.9614,13.131,12.8645,13.0583,393152.0],["2000-10-16",13.1068,13.2764,12.7434,13.2764,465255.0],["2000-10-17",13.1068,13.2037,13.0341,13.1552,369668.0],["2000-10-18",13.0099,13.2522,12.9372,13.1371,270002.0],["2000-10-19",13.1795,13.9487,13.1552,13.7367,515088.0],["2000-10-20",13.5186,13.9063,13.4702,13.5429,283122.0],["2000-10-23",13.6398,13.7125,13.3248,13.3733,538571.0],["2000-10-24",13.4096,14.1001,13.3975,13.9305,382457.0],["2000-10-25",13.979,14.197,13.8094,13.9305,208924.0],["2000-10-26",13.8942,14.3666,13.5671,13.7851,278381.0],["2000-10-27",13.7488,14.415,13.6882,14.2455,232407.0],["2000-10-30",14.2212,14.7785,14.2212,14.7058,412004.0],["2000-10-31",14.6694,14.6694,14.2455,14.2455,301975.0],["2000-11-01",14.1607,14.7966,14.1486,14.5604,205727.0],["2000-11-02",14.5362,15.0207,14.5362,14.8027,328986.0],["2000-11-03",14.7421,14.7542,14.4877,14.6089,389624.0],["2000-11-06",14.6089,14.6815,14.4393,14.5604,125795.0],["2000-11-07",14.5846,14.6089,13.9426,14.1486,437582.0],["2000-11-08",13.8094,14.415,13.7609,14.0274,174085.0],["2000-11-09",14.0032,14.2212,13.9063,13.9547,266254.0],["2000-11-10",13.979,14.4151,13.9547,14.1486,260411.0],["2000-11-13",13.979,14.3181,13.664,13.7609,203081.0],["2000-11-14",13.767,14.1243,13.7488,14.0214,217964.0],["2000-11-15",14.0032,14.197,13.8094,14.1486,228659.0],["2000-11-16",14.0759,14.2939,13.7851,14.2455,209585.0],["2000-11-17",14.1607,14.2939,14.0274,14.2212,181802.0],["2000-11-20",14.1001,14.1485,13.6398,13.9305,163721.0],["2000-11-21",14.0516,14.1243,13.6156,13.9305,177613.0],["2000-11-22",13.7609,14.0032,13.664,13.664,176731.0],["2000-11-24",13.6156,13.6882,13.5489,13.6156,69788.0],["2000-11-27",13.5913,13.5913,13.3491,13.3672,189079.0],["2000-11-28",13.446,13.8094,13.3248,13.6156,298888.0],["2000-11-29",13.7851,14.3424,13.7125,14.0456,399215.0],["2000-11-30",13.9911,14.2455,13.8578,14.1728,639781.0],["2000-12-01",14.088,14.5968,14.0032,14.512,295580.0],["2000-12-04",14.4332,14.7542,14.415,14.6573,393813.0],["2000-12-05",14.8754,15.1176,14.73,15.0147,299660.0],["2000-12-06",14.8511,15.3599,14.8269,15.3599,328655.0],["2000-12-07",15.2509,15.3599,15.1903,15.2872,271656.0],["2000-12-08",15.2993,15.5537,15.2872,15.4265,970641.0],["2000-12-11",15.4084,15.5295,15.263,15.5295,456876.0],["2000-12-12",15.5053,15.6506,15.2388,15.4508,400097.0],["2000-12-13",15.4205,15.4508,15.0934,15.1419,259198.0],["2000-12-14",15.154,15.1661,14.5846,14.5846,470437.0],["2000-12-15",14.3666,14.6815,14.2697,14.415,911657.0],["2000-12-18",14.512,14.8754,14.4393,14.8027,459522.0],["2000-12-19",14.8269,15.2145,14.8027,15.0207,497007.0],["2000-12-20",15.0704,15.3138,14.9,15.1921,374189.0],["2000-12-21",15.1678,15.2408,14.9974,15.1678,449710.0],["2000-12-22",15.1921,15.2104,15.046,15.2104,264931.0],["2000-12-26",15.2165,15.2408,15.046,15.1678,246188.0],["2000-12-27",15.1678,15.3139,15.046,15.2408,224690.0],["2000-12-28",15.2165,15.4843,14.8026,15.4356,313661.0],["2000-12-29",15.4599,15.6304,15.3139,15.4112,358092.0],["2001-01-02",15.4112,15.5573,15.3382,15.4356,669879.0],["2001-01-03",15.3869,16.0686,15.3869,16.0199,886190.0],["2001-01-04",15.9955,16.0199,15.4843,15.5573,1126094.0],["2001-01-05",15.5573,15.7277,15.2408,15.5086,533720.0],["2001-01-08",15.3869,15.7521,15.3869,15.6547,364707.0],["2001-01-09",15.6547,15.679,15.2895,15.5573,455884.0],["2001-01-10",15.4599,15.7947,15.4356,15.533,366251.0],["2001-01-11",15.5208,15.5573,14.9487,15.1921,509024.0],["2001-01-12",15.1556,15.2652,14.5104,14.7295,533500.0],["2001-01-16",14.5591,14.9,14.5591,14.8026,688181.0],["2001-01-17",14.8026,14.8026,14.5835,14.6322,256883.0],["2001-01-18",14.5469,14.6078,14.413,14.4374,561614.0],["2001-01-19",14.3887,14.3887,14.0235,14.0722,734816.0],["2001-01-22",13.9991,14.6808,13.9748,14.4617,839885.0],["2001-01-23",14.4374,14.5348,14.1939,14.3887,669769.0],["2001-01-24",14.3887,14.413,14.2426,14.3643,590279.0],["2001-01-25",14.413,14.5835,14.3157,14.413,418950.0],["2001-01-26",14.4617,14.5104,14.267,14.3887,332845.0],["2001-01-29",14.4496,14.48,14.2426,14.267,446954.0],["2001-01-30",14.2426,14.267,13.9261,14.0965,624787.0],["2001-01-31",14.0722,14.0722,13.8044,13.8531,443756.0],["2001-02-01",13.8409,14.0722,13.78,13.8774,260190.0],["2001-02-02",13.8652,14.0235,13.8531,13.9322,277610.0],["2001-02-05",13.9383,14.34,13.8531,14.0235,244976.0],["2001-02-06",13.9748,14.2913,13.9322,14.1757,554778.0],["2001-02-07",14.06,14.4617,13.9992,14.4374,222926.0],["2001-02-08",14.5104,14.5348,14.1696,14.3643,172652.0],["2001-02-09",14.3826,14.4374,14.1696,14.2913,147294.0],["2001-02-12",14.2183,14.7052,14.0235,14.6078,383229.0],["2001-02-13",14.6321,14.6748,14.4374,14.5591,489290.0],["2001-02-14",14.5835,14.6322,14.2183,14.3643,319835.0],["2001-02-15",14.2913,14.5348,14.0722,14.4374,289186.0],["2001-02-16",14.2791,14.7782,14.267,14.5408,223036.0],["2001-02-20",14.4861,14.5348,14.1939,14.2426,214657.0],["2001-02-21",14.2304,14.2426,13.6826,13.8531,309251.0],["2001-02-22",13.9018,14.1939,13.5366,14.1209,395577.0],["2001-02-23",14.0904,14.0965,13.5366,13.8957,203081.0],["2001-02-26",14.0235,14.0479,13.707,13.9505,315315.0],["2001-02-27",13.9018,14.2852,13.9018,14.267,284114.0],["2001-02-28",14.267,14.413,14.1452,14.34,449489.0],["2001-03-01",14.3583,14.5835,13.8287,14.5226,272207.0],["2001-03-02",14.3157,14.7539,14.0235,14.4617,310354.0],["2001-03-05",14.6078,14.6261,14.3887,14.5104,316969.0],["2001-03-06",14.62,14.9182,14.3643,14.5591,266585.0],["2001-03-07",14.5469,14.7539,14.5348,14.6078,179487.0],["2001-03-08",14.6078,14.9487,14.5591,14.8513,217413.0],["2001-03-09",14.8269,14.8756,14.5348,14.6565,199773.0],["2001-03-12",14.5591,14.6322,14.413,14.4374,301203.0],["2001-03-13",14.413,14.4617,14.1696,14.2913,214988.0],["2001-03-14",14.1696,14.1939,13.5853,13.9991,276176.0],["2001-03-15",14.0235,14.3644,13.9748,14.2426,261954.0],["2001-03-16",13.8774,14.3157,13.8531,14.1574,769876.0],["2001-03-19",14.1574,14.267,13.8531,13.9018,232738.0],["2001-03-20",13.9261,14.1696,13.8287,13.9991,311015.0],["2001-03-21",14.008,14.1304,13.8365,13.9835,399656.0],["2001-03-22",13.9835,14.008,13.6406,13.8365,601524.0],["2001-03-23",13.8365,14.1059,13.6651,14.1059,287642.0],["2001-03-26",14.1304,14.5222,14.0386,14.3998,243432.0],["2001-03-27",14.3753,14.5222,14.1059,14.1794,409248.0],["2001-03-28",14.1549,14.2529,13.91,14.2039,535925.0],["2001-03-29",14.1059,14.4978,14.0814,14.3753,328214.0],["2001-03-30",14.3753,14.9875,14.3753,14.8651,461727.0],["2001-04-02",14.8406,15.2814,14.6937,14.7916,385765.0],["2001-04-03",14.8406,14.8896,14.4978,14.6937,455333.0],["2001-04-04",14.5222,14.6447,14.4733,14.6202,364597.0],["2001-04-05",14.6692,15.012,14.4977,14.8651,361069.0],["2001-04-06",14.8529,14.9141,14.1304,14.2774,406823.0],["2001-04-09",14.4782,14.4978,14.1843,14.3058,207601.0],["2001-04-10",14.3018,14.6192,14.2744,14.486,348500.0],["2001-04-11",14.4782,14.4978,14.1059,14.2666,298778.0],["2001-04-12",14.2862,14.3959,14.0824,14.3018,145089.0],["2001-04-16",14.2117,14.533,14.2117,14.4938,217964.0],["2001-04-17",14.4037,14.8112,14.3371,14.7485,253796.0],["2001-04-18",14.7799,15.1639,14.6036,15.1364,430526.0],["2001-04-19",14.9092,15.3206,14.8896,15.011,549486.0],["2001-04-20",14.3489,14.9092,14.3489,14.7329,310685.0],["2001-04-23",14.6898,14.8582,14.6898,14.8504,313110.0],["2001-04-24",14.8739,15.1874,14.6937,14.8622,390836.0],["2001-04-25",14.7877,14.8308,14.6231,14.6858,272869.0],["2001-04-26",14.6231,15.0855,14.6192,14.6231,396569.0],["2001-04-27",14.6388,15.2657,14.6349,15.2657,352910.0],["2001-04-30",15.1404,15.3324,15.0346,15.0385,304621.0],["2001-05-01",14.9875,15.3128,14.7995,15.2462,286650.0],["2001-05-02",15.1952,15.207,14.8112,15.156,316087.0],["2001-05-03",15.1874,15.1874,14.631,15.1404,273641.0],["2001-05-04",15.1286,15.5753,15.0855,15.5675,417407.0],["2001-05-07",15.4734,15.5518,15.2422,15.3833,130867.0],["2001-05-08",15.3167,15.3519,15.1364,15.3167,421927.0],["2001-05-09",15.3167,15.399,15.1874,15.3794,405500.0],["2001-05-10",15.3598,15.446,15.301,15.3872,449930.0],["2001-05-11",15.3794,15.5479,15.3402,15.4695,269782.0],["2001-05-14",15.4656,15.4969,15.1835,15.4382,257103.0],["2001-05-15",15.3088,15.5949,15.3088,15.5949,297565.0],["2001-05-16",15.4891,15.7712,15.4891,15.7477,597224.0],["2001-05-17",15.7908,15.8731,15.7477,15.7712,545958.0],["2001-05-18",15.8417,15.9123,15.5949,15.7634,321820.0],["2001-05-21",15.7555,15.9671,15.7477,15.9671,318071.0],["2001-05-22",15.9671,16.0181,15.732,15.9671,336373.0],["2001-05-23",15.9593,15.9671,15.6928,15.7947,363053.0],["2001-05-24",15.7986,15.9985,15.7438,15.8574,190292.0],["2001-05-25",15.8221,16.0651,15.7281,16.0651,270774.0],["2001-05-29",16.0572,16.4491,15.9867,16.1474,458420.0],["2001-05-30",16.214,16.453,16.0102,16.2884,223146.0],["2001-05-31",16.3394,16.5745,16.3354,16.4648,635261.0],["2001-06-01",16.4687,16.5157,16.2571,16.3433,406933.0],["2001-06-04",16.3746,16.3785,16.0455,16.2532,543974.0],["2001-06-05",16.1826,16.355,16.1513,16.2806,507040.0],["2001-06-06",16.2061,16.3472,16.0455,16.2806,320166.0],["2001-06-07",16.2963,16.3002,16.1395,16.1787,172872.0],["2001-06-08",16.1826,16.3198,15.9867,16.2649,224138.0],["2001-06-11",16.2649,16.3825,16.2101,16.3394,193820.0],["2001-06-12",16.359,16.5549,16.2022,16.551,183566.0],["2001-06-13",16.5588,16.8174,16.5118,16.7312,272097.0],["2001-06-14",16.7312,16.7312,16.2845,16.3981,323033.0],["2001-06-15",16.2845,16.3472,16.1748,16.1826,706151.0],["2001-06-18",16.2218,16.2218,15.9671,15.9867,299329.0],["2001-06-19",16.0886,16.1238,15.8221,16.0612,428101.0],["2001-06-20",16.1399,16.2975,15.9706,16.1872,553014.0],["2001-06-21",16.1872,16.2187,15.7382,16.1084,638678.0],["2001-06-22",16.1439,16.1439,15.7343,15.813,632174.0],["2001-06-25",15.8091,15.9706,15.7185,15.7343,176841.0],["2001-06-26",15.7343,16.0494,15.6949,16.0336,243983.0],["2001-06-27",16.0021,16.006,15.6791,15.8918,314323.0],["2001-06-28",15.7579,16.0887,15.754,15.9666,266144.0],["2001-06-29",15.8721,15.9627,13.3909,15.557,610344.0],["2001-07-02",15.6279,15.9115,15.4783,15.8957,696890.0],["2001-07-03",15.8918,15.9981,15.8721,15.9863,181472.0],["2001-07-05",16.0021,16.0533,15.7382,15.8288,305834.0],["2001-07-06",15.8406,15.8524,15.3286,15.3325,256993.0],["2001-07-09",15.3207,15.6358,15.2892,15.5885,257324.0],["2001-07-10",15.5452,15.557,15.2459,15.3365,195473.0],["2001-07-11",15.3207,15.3759,15.0805,15.3128,374740.0],["2001-07-12",15.3168,15.4389,15.2026,15.4389,499433.0],["2001-07-13",15.1829,15.4625,15.1789,15.4428,172541.0],["2001-07-16",15.4428,15.6634,15.4192,15.6004,418840.0],["2001-07-17",15.6358,15.6673,15.3916,15.5885,344201.0],["2001-07-18",15.5885,15.6555,15.4783,15.6555,360187.0],["2001-07-19",15.6594,15.7185,15.6043,15.6555,412445.0],["2001-07-20",15.6082,15.6555,15.1553,15.2262,448497.0],["2001-07-23",15.2616,15.4034,15.1002,15.112,251811.0],["2001-07-24",15.1238,15.4822,15.0017,15.1159,335601.0],["2001-07-25",15.2026,15.5373,15.045,15.4192,266364.0],["2001-07-26",15.2577,15.5373,15.2459,15.494,507701.0],["2001-07-27",15.494,15.5295,15.1238,15.2931,218405.0],["2001-07-30",15.2026,15.3601,15.1592,15.2774,326671.0],["2001-07-31",15.2498,15.5216,15.2498,15.5177,369999.0],["2001-08-01",15.4152,15.5452,15.301,15.5452,245306.0],["2001-08-02",15.5452,15.5452,15.1159,15.1238,423470.0],["2001-08-03",15.2538,15.4113,14.7575,15.364,657421.0],["2001-08-06",15.2735,15.5846,15.1238,15.1829,299880.0],["2001-08-07",15.1277,15.5964,15.1277,15.5413,278161.0],["2001-08-08",15.4665,15.7185,15.4507,15.5373,276287.0],["2001-08-09",15.498,15.7343,15.3916,15.6476,290729.0],["2001-08-10",15.557,15.7776,15.4586,15.7106,144317.0],["2001-08-13",15.6909,15.7697,15.5964,15.6831,130316.0],["2001-08-14",15.8445,16.0296,15.8209,15.9666,272869.0],["2001-08-15",15.9903,16.0809,15.8249,15.8879,271766.0],["2001-08-16",15.7737,16.0966,15.754,16.0966,333396.0],["2001-08-17",16.0493,16.325,16.01,16.2423,372976.0],["2001-08-20",16.2384,16.4629,16.1793,16.4196,385985.0],["2001-08-21",16.4235,16.5259,16.266,16.4038,272207.0],["2001-08-22",16.4117,16.522,16.2187,16.4393,245527.0],["2001-08-23",16.4156,16.522,16.3408,16.3408,177613.0],["2001-08-24",16.3762,16.6204,16.3053,16.5929,188858.0],["2001-08-27",16.5692,16.6204,16.3684,16.4077,250598.0],["2001-08-28",16.4629,16.4629,16.069,16.1793,399105.0],["2001-08-29",16.0887,16.2384,15.9627,16.0021,184007.0],["2001-08-30",16.0651,16.329,15.9194,16.006,249496.0],["2001-08-31",16.0257,16.0848,15.6949,15.7539,350816.0],["2001-09-04",15.7658,15.9469,15.6831,15.7579,311897.0],["2001-09-05",15.6713,16.0297,15.4822,15.9627,297785.0],["2001-09-06",15.8879,15.8918,15.3325,15.4192,288635.0],["2001-09-07",15.3483,15.4231,15.1789,15.3483,222264.0],["2001-09-10",15.0647,15.817,15.0608,15.7146,502740.0],["2001-09-17",14.407,15.754,13.5327,15.4153,737021.0],["2001-09-18",15.3759,15.6161,15.2813,15.3995,345854.0],["2001-09-19",15.5737,15.641,15.1461,15.3243,505717.0],["2001-09-20",15.3559,15.4232,15.1144,15.1936,382788.0],["2001-09-21",15.0669,15.1263,14.6194,14.7659,608580.0],["2001-09-24",15.0827,15.2451,14.8451,14.956,355336.0],["2001-09-25",14.9283,15.0748,14.7818,14.9758,841869.0],["2001-09-26",15.0312,15.0708,14.8491,14.9758,435047.0],["2001-09-27",15.0035,15.839,14.9877,15.7994,364266.0],["2001-09-28",15.8628,16.6033,15.839,16.4805,676825.0],["2001-10-01",16.5201,16.5201,15.8984,16.037,589066.0],["2001-10-02",16.037,16.1519,15.8865,16.0964,897766.0],["2001-10-03",15.8865,16.7933,15.8865,16.5557,556763.0],["2001-10-04",16.5478,16.9992,16.4211,16.7894,689173.0],["2001-10-05",16.726,16.73,16.0885,16.239,931172.0],["2001-10-08",16.0964,16.2231,15.5539,15.7123,433283.0],["2001-10-09",15.7598,15.9182,15.4351,15.4549,882331.0],["2001-10-10",15.4747,15.641,15.3441,15.4826,1331159.0],["2001-10-11",15.4272,15.6767,15.3441,15.5658,929077.0],["2001-10-12",15.4906,15.5341,15.2015,15.4153,381134.0],["2001-10-15",15.451,15.7638,15.3441,15.6014,493369.0],["2001-10-16",15.641,15.7955,15.2688,15.6252,380693.0],["2001-10-17",15.641,15.6767,15.2055,15.3559,371653.0],["2001-10-18",15.3243,15.5024,14.8016,15.1698,296132.0],["2001-10-19",15.2649,15.2688,14.8293,14.9798,395687.0],["2001-10-22",14.8531,15.7678,14.8451,15.6688,238030.0],["2001-10-23",15.6331,15.748,14.9402,15.0708,291942.0],["2001-10-24",15.3045,15.542,15.0629,15.3045,275735.0],["2001-10-25",15.2886,15.7123,14.7145,15.4232,451805.0],["2001-10-26",15.3995,15.6331,15.2015,15.4035,234281.0],["2001-10-29",15.3876,15.4074,15.0748,15.2292,177172.0],["2001-10-30",15.0312,15.1302,14.8293,14.8728,253465.0],["2001-10-31",14.857,15.0114,14.6709,14.7303,397562.0],["2001-11-01",14.6986,15.4391,14.6828,15.3797,322592.0],["2001-11-02",15.3203,15.7955,15.2886,15.6925,497228.0],["2001-11-05",15.645,16.132,15.641,16.0212,287642.0],["2001-11-06",16.0212,16.2152,15.7836,16.0806,309141.0],["2001-11-07",16.0885,16.3696,15.8984,16.2786,582230.0],["2001-11-08",16.3182,16.3182,15.4629,15.4985,380363.0],["2001-11-09",15.4866,15.5381,15.249,15.3005,257544.0],["2001-11-12",15.2886,15.4629,14.7857,15.4351,206278.0],["2001-11-13",15.4351,15.4629,15.1223,15.3916,372866.0],["2001-11-14",15.4193,15.4232,15.0629,15.2847,282020.0],["2001-11-15",15.3243,15.55,15.1857,15.2292,350485.0],["2001-11-16",15.2847,15.4826,15.2213,15.2965,274412.0],["2001-11-19",15.3441,15.8945,15.2767,15.8865,305503.0],["2001-11-20",15.8113,16.0251,15.6648,15.7202,338468.0],["2001-11-21",15.6806,15.9895,15.6569,15.9578,218185.0],["2001-11-23",15.9261,16.2548,15.9261,16.1122,123480.0],["2001-11-26",16.1043,16.2904,15.9697,15.9816,674730.0],["2001-11-27",16.0806,16.0806,15.7519,15.8192,391718.0],["2001-11-28",15.7598,15.7915,15.5975,15.6529,317189.0],["2001-11-29",15.6331,15.7282,15.3441,15.5183,542540.0],["2001-11-30",15.5302,15.5341,15.2569,15.2807,528649.0],["2001-12-03",15.2609,15.443,15.2451,15.3282,529200.0],["2001-12-04",15.2649,15.546,14.9481,15.3282,930179.0],["2001-12-05",15.3322,15.4629,15.3243,15.352,283453.0],["2001-12-06",15.3837,15.4589,15.1817,15.2292,412776.0],["2001-12-07",15.1738,15.2609,15.051,15.1183,464263.0],["2001-12-10",15.0906,15.2055,14.8926,14.9243,446513.0],["2001-12-11",14.9164,15.0392,14.762,14.7937,389734.0],["2001-12-12",14.9441,15.0867,14.8768,14.9402,400869.0],["2001-12-13",14.9402,14.9441,14.6115,14.6551,254237.0],["2001-12-14",14.6947,14.8491,14.6313,14.663,229320.0],["2001-12-17",14.659,14.6986,14.3858,14.568,695347.0],["2001-12-18",14.6115,14.9956,14.5125,14.9164,404507.0],["2001-12-19",15.0319,15.1235,14.7969,14.8487,455002.0],["2001-12-20",14.9323,14.9921,14.7731,14.8567,485431.0],["2001-12-21",14.9722,14.9881,14.793,14.8009,791154.0],["2001-12-24",14.8328,14.9801,14.8129,14.8885,271987.0],["2001-12-26",14.8567,15.0717,14.8368,14.9363,142884.0],["2001-12-27",14.8885,15.1195,14.8129,15.0876,165155.0],["2001-12-28",15.1314,15.2907,15.1036,15.1872,214326.0],["2001-12-31",15.2111,15.4619,15.1712,15.1912,382016.0],["2002-01-02",15.1474,15.2588,14.9522,15.0757,800084.0],["2002-01-03",15.0717,15.1274,14.8646,15.0279,371543.0],["2002-01-04",14.9921,15.1553,14.9841,15.0757,530964.0],["2002-01-07",15.0717,15.1115,14.793,14.8368,405720.0],["2002-01-08",14.8447,14.8527,14.554,14.6297,313992.0],["2002-01-09",14.6337,15.004,14.558,14.6178,605603.0],["2002-01-10",14.6337,14.8726,14.554,14.7571,392159.0],["2002-01-11",14.8328,14.8447,14.6536,14.7571,205175.0],["2002-01-14",14.7293,14.7731,14.5819,14.6377,292163.0],["2002-01-15",14.7412,14.9403,14.7253,14.9284,441221.0],["2002-01-16",14.9244,15.0478,14.781,14.8288,267026.0],["2002-01-17",14.8089,15.0319,14.7332,14.8965,267687.0],["2002-01-18",14.7531,15.0199,14.7332,14.8368,294147.0],["2002-01-22",14.8368,15.008,14.7173,14.785,301644.0],["2002-01-23",14.8208,14.9522,14.7492,14.8407,342988.0],["2002-01-24",14.8487,15.1712,14.793,15.1553,341665.0],["2002-01-25",15.1354,15.5177,15.0757,15.3504,342106.0],["2002-01-28",15.2549,15.4102,15.1314,15.1832,345854.0],["2002-01-29",15.2748,15.5097,14.8328,14.9204,513986.0],["2002-01-30",14.8965,15.1155,14.6616,14.9761,314654.0],["2002-01-31",14.9403,15.3385,14.8965,15.3305,426778.0],["2002-02-01",15.1951,15.5416,15.1792,15.3544,238691.0],["2002-02-04",15.3465,15.438,15.1633,15.1712,267136.0],["2002-02-05",15.0996,15.3703,15.0359,15.1633,250047.0],["2002-02-06",15.1593,15.2788,14.8129,15.1553,475067.0],["2002-02-07",15.1752,15.3942,15.0558,15.2788,280035.0],["2002-02-08",15.2748,15.442,15.1553,15.4181,392270.0],["2002-02-11",15.4022,15.5336,15.3027,15.4102,248063.0],["2002-02-12",15.4102,15.4341,15.2748,15.3465,223367.0],["2002-02-13",15.3465,15.7526,15.2907,15.6849,216972.0],["2002-02-14",15.7088,15.884,15.5694,15.7964,188307.0],["2002-02-15",15.7128,15.7566,15.4898,15.6132,213224.0],["2002-02-19",15.6013,15.6849,15.3504,15.4261,197348.0],["2002-02-20",15.5456,15.8482,15.4062,15.7765,272648.0],["2002-02-21",15.7884,15.7964,15.2907,15.3345,329868.0],["2002-02-22",15.3624,15.5296,15.1314,15.45,478706.0],["2002-02-25",15.4818,15.7367,15.3504,15.665,438464.0],["2002-02-26",15.6332,15.8323,15.5097,15.7526,319946.0],["2002-02-27",15.7685,16.0473,15.669,15.9955,409579.0],["2002-02-28",16.0114,16.2663,15.9278,16.0114,406933.0],["2002-03-01",16.0513,16.1986,15.9119,16.1389,264269.0],["2002-03-04",16.1468,16.557,16.1428,16.3459,460514.0],["2002-03-05",16.3141,16.6525,16.3141,16.6127,642206.0],["2002-03-06",16.6406,16.764,16.5371,16.7282,593366.0],["2002-03-07",16.8875,16.9233,16.2822,16.4813,715633.0],["2002-03-08",16.4813,16.8078,16.4694,16.4813,344862.0],["2002-03-11",16.5888,16.764,16.4415,16.6167,379591.0],["2002-03-12",16.6048,16.7441,16.4256,16.7043,286099.0],["2002-03-13",16.764,16.764,16.545,16.6207,251480.0],["2002-03-14",16.6804,16.8596,16.5251,16.768,445631.0],["2002-03-15",16.8915,17.0746,16.8039,16.9592,717176.0],["2002-03-18",16.999,17.0428,16.7441,16.9074,214767.0],["2002-03-19",16.9074,17.0945,16.8516,16.999,191504.0],["2002-03-20",17.0002,17.0442,16.792,16.9441,286430.0],["2002-03-21",16.9881,17.1323,16.8881,17.0122,375291.0],["2002-03-22",17.0722,17.1002,16.9161,16.9962,269010.0],["2002-03-25",16.9441,17.1323,16.6439,16.6719,376394.0],["2002-03-26",16.6679,16.9882,16.6519,16.9001,309803.0],["2002-03-27",16.8841,17.1443,16.8441,17.0802,327553.0],["2002-03-28",16.9922,17.5526,16.9561,17.4765,634268.0],["2002-04-01",17.5446,17.5446,17.1523,17.3764,314213.0],["2002-04-02",17.3284,17.7367,17.2764,17.5886,390285.0],["2002-04-03",17.5846,17.6526,17.3524,17.3884,555770.0],["2002-04-04",17.4045,17.7527,17.4045,17.6606,524129.0],["2002-04-05",17.7527,17.9008,17.6526,17.7327,270664.0],["2002-04-08",17.6526,17.8328,17.5846,17.7607,452907.0],["2002-04-09",17.7367,18.0329,17.7327,17.9688,458420.0],["2002-04-10",17.9969,18.4772,17.9248,18.3571,544194.0],["2002-04-11",18.3852,18.3892,18.113,18.141,503732.0],["2002-04-12",18.133,18.4572,18.1009,18.3131,428432.0],["2002-04-15",18.3932,18.3932,18.0369,18.145,464924.0],["2002-04-16",18.2491,18.3812,18.213,18.3251,280807.0],["2002-04-17",18.3291,18.5853,18.2571,18.5253,427439.0],["2002-04-18",18.5453,18.7014,18.133,18.4692,375181.0],["2002-04-19",18.6493,18.6694,18.3771,18.3892,311677.0],["2002-04-22",18.4332,18.5213,18.205,18.2851,332294.0],["2002-04-23",18.3491,18.5613,18.2291,18.2931,339460.0],["2002-04-24",18.2851,18.5092,18.233,18.3131,313992.0],["2002-04-25",18.3251,18.6453,18.221,18.4372,496015.0],["2002-04-26",18.5012,18.6333,18.4332,18.4932,389183.0],["2002-04-29",18.5733,18.7334,18.3331,18.3531,475398.0],["2002-04-30",18.3731,18.9095,18.3331,18.7574,455774.0],["2002-05-01",18.8015,18.8775,18.4052,18.8295,555219.0],["2002-05-02",18.7774,18.8535,18.5373,18.8095,496235.0],["2002-05-03",18.7935,18.8215,18.4252,18.6934,381024.0],["2002-05-06",18.6654,18.9336,18.6013,18.6974,353131.0],["2002-05-07",18.7214,18.8295,18.4132,18.4172,318402.0],["2002-05-08",18.5933,18.8135,18.4492,18.7414,489510.0],["2002-05-09",18.7934,18.8215,18.5733,18.6493,273641.0],["2002-05-10",18.6533,18.6974,18.2971,18.3451,330640.0],["2002-05-13",18.3731,18.4612,18.2771,18.3131,529200.0],["2002-05-14",18.3091,18.4852,18.2371,18.2611,1219365.0],["2002-05-15",18.3331,18.3932,18.109,18.193,1164130.0],["2002-05-16",18.2851,18.3131,17.9128,18.0409,527105.0],["2002-05-17",18.093,18.137,17.9168,18.0769,487305.0],["2002-05-20",18.0569,18.0569,17.7167,17.8808,270884.0],["2002-05-21",17.8328,18.0089,17.6246,17.7447,329978.0],["2002-05-22",17.7367,18.0129,17.6727,17.9328,319284.0],["2002-05-23",17.9448,18.0809,17.8728,18.0129,275405.0],["2002-05-24",18.0129,18.101,17.9128,18.0049,366140.0],["2002-05-28",18.0129,18.117,17.8528,18.0129,392600.0],["2002-05-29",18.0369,18.221,17.9368,18.0529,372976.0],["2002-05-30",18.125,18.233,17.8408,18.177,453679.0],["2002-05-31",18.0849,18.221,18.0449,18.165,570323.0],["2002-06-03",18.165,18.237,17.8167,17.8288,381796.0],["2002-06-04",17.8288,18.0089,17.4565,17.8928,440008.0],["2002-06-05",17.8488,18.0489,17.7327,18.0249,294257.0],["2002-06-06",17.9288,18.105,17.8928,17.9569,382568.0],["2002-06-07",17.8928,18.097,17.8127,18.0249,383670.0],["2002-06-10",18.101,18.2291,17.9529,18.109,243983.0],["2002-06-11",18.105,18.193,17.7287,17.8087,314433.0],["2002-06-12",17.8488,17.9368,17.6486,17.8408,437141.0],["2002-06-13",17.7847,17.8328,17.3844,17.4405,349162.0],["2002-06-14",17.3684,17.8448,17.0882,17.6046,406712.0],["2002-06-17",17.7767,18.3011,17.7047,18.3011,348721.0],["2002-06-18",18.237,18.4092,18.145,18.3411,353131.0],["2002-06-19",18.3011,18.3932,18.113,18.129,366140.0],["2002-06-20",18.0969,18.3932,18.0529,18.3291,437693.0],["2002-06-21",17.6126,18.4972,17.6126,18.3611,969098.0],["2002-06-24",18.4066,18.5796,18.2216,18.4227,471429.0],["2002-06-25",18.6037,18.6801,18.3302,18.3664,366361.0],["2002-06-26",18.1773,18.2216,17.8797,18.1532,451694.0],["2002-06-27",18.1813,18.3463,17.9883,18.3261,509576.0],["2002-06-28",18.3221,18.8249,18.2417,18.7163,701300.0],["2002-07-01",18.7887,18.841,18.5715,18.668,510458.0],["2002-07-02",18.5313,18.5594,18.0365,18.0808,1077253.0],["2002-07-03",18.1009,18.121,17.6142,17.7348,583112.0],["2002-07-05",17.6986,18.0245,17.6504,17.6906,408807.0],["2002-07-08",17.6946,17.7791,17.4774,17.6584,755874.0],["2002-07-09",17.6182,17.7188,17.0872,17.1114,472091.0],["2002-07-10",17.2522,17.2562,16.5885,16.6448,507371.0],["2002-07-11",16.6086,16.6689,16.142,16.2868,1177911.0],["2002-07-12",16.2667,16.4919,16.1742,16.2104,643970.0],["2002-07-15",16.2305,16.3511,15.792,16.0696,941976.0],["2002-07-16",16.0655,16.2184,15.7639,15.788,716294.0],["2002-07-17",16.0696,16.1862,15.4622,15.6794,634709.0],["2002-07-18",15.607,15.8081,14.9875,15.0801,643529.0],["2002-07-19",14.9594,15.3817,14.8548,14.9795,791375.0],["2002-07-22",14.899,15.3616,14.4727,14.8266,810999.0],["2002-07-23",14.7663,15.0318,14.2192,14.3399,661390.0],["2002-07-24",14.2193,14.7462,13.7647,14.6939,1173611.0],["2002-07-25",14.7502,14.8628,13.9176,14.2876,1300178.0],["2002-07-26",14.4003,15.2852,14.2715,15.2812,687409.0],["2002-07-29",15.3616,16.142,15.2168,16.0857,662051.0],["2002-07-30",16.1098,16.3753,15.5989,15.9811,563267.0],["2002-07-31",15.9931,16.1862,15.792,16.1259,582561.0],["2002-08-01",16.0374,16.2466,15.8001,15.9931,674399.0],["2002-08-02",16.0495,16.0857,15.3174,15.4582,499433.0],["2002-08-05",15.3898,15.5829,14.9031,15.0036,503843.0],["2002-08-06",15.0519,15.5668,15.0479,15.1364,481793.0],["2002-08-07",15.2329,15.5788,15.0479,15.4019,427439.0],["2002-08-08",15.4059,16.0052,15.3536,15.9931,465255.0],["2002-08-09",15.9167,16.1661,15.6794,15.9811,322812.0],["2002-08-12",15.9248,16.0334,15.6633,15.9167,242330.0],["2002-08-13",15.9288,16.0575,15.4662,15.4702,386206.0],["2002-08-14",15.4622,16.0052,15.3455,15.9288,437693.0],["2002-08-15",15.9449,16.2184,15.8805,16.146,385103.0],["2002-08-16",15.965,16.2305,15.965,16.0454,318843.0],["2002-08-19",16.15,16.3914,15.961,16.3069,248173.0],["2002-08-20",16.3029,16.3029,15.965,16.1379,270443.0],["2002-08-21",16.142,16.3149,15.9006,16.1138,329868.0],["2002-08-22",16.138,16.5804,16.1018,16.5442,361400.0],["2002-08-23",16.5281,16.5402,16.1902,16.3592,475508.0],["2002-08-26",16.4115,16.4597,16.1017,16.3873,216641.0],["2002-08-27",16.4115,16.4919,16.0213,16.1138,338137.0],["2002-08-28",16.0334,16.146,15.6593,15.9127,442985.0],["2002-08-29",15.8886,16.0173,15.6231,15.8081,632615.0],["2002-08-30",15.796,16.1581,15.7116,15.9811,340232.0],["2002-09-03",15.8845,15.9409,15.4099,15.4421,435929.0],["2002-09-04",15.4783,15.8765,15.2088,15.8483,433393.0],["2002-09-05",15.7478,15.7478,15.3697,15.6392,446072.0],["2002-09-06",15.6472,15.8403,15.4582,15.5145,600311.0],["2002-09-09",15.4863,15.6472,15.4059,15.5587,515750.0],["2002-09-10",15.6432,15.6472,15.2208,15.2973,646175.0],["2002-09-11",15.3496,15.4139,15.0157,15.0841,637245.0],["2002-09-12",15.1162,15.1203,14.7422,14.7904,721256.0],["2002-09-13",14.7422,14.9513,14.6818,14.8226,893576.0],["2002-09-16",14.8266,14.8427,14.6014,14.7663,520821.0],["2002-09-17",14.8226,15.0599,14.6738,14.7744,615526.0],["2002-09-18",14.6657,15.0117,14.4847,14.8789,667233.0],["2002-09-19",14.8749,14.9674,14.6537,14.6818,480580.0],["2002-09-20",14.8266,14.9312,14.5451,14.5974,836908.0],["2002-09-23",14.639,14.7928,14.4488,14.6229,460184.0],["2002-09-24",14.5541,14.7402,14.2303,14.3153,510458.0],["2002-09-25",14.295,14.7079,14.2667,14.6188,648050.0],["2002-09-26",14.6431,15.1369,14.6026,15.1369,498771.0],["2002-09-27",15.0923,15.0964,14.5257,14.5702,475178.0],["2002-09-30",14.5136,14.5743,14.0724,14.4003,644411.0],["2002-10-01",14.4569,15.149,14.3638,15.149,623795.0],["2002-10-02",15.1126,15.1733,14.4245,14.4529,654334.0],["2002-10-03",14.4893,14.6674,14.1858,14.1898,656980.0],["2002-10-04",14.1736,14.5055,13.692,13.8782,509355.0],["2002-10-07",13.7608,14.1817,13.607,13.6394,537800.0],["2002-10-08",13.6839,14.2667,13.6798,13.9632,913091.0],["2002-10-09",13.9348,13.9632,13.2023,13.2306,1086293.0],["2002-10-10",13.1942,13.8013,13.1254,13.5584,1083537.0],["2002-10-11",13.5706,13.9551,13.5665,13.696,942858.0],["2002-10-14",13.6879,13.9227,13.6191,13.7406,534382.0],["2002-10-15",13.8701,14.5014,13.8458,14.4003,784980.0],["2002-10-16",14.3517,14.4893,14.2505,14.3153,672635.0],["2002-10-17",14.3922,14.9062,14.3881,14.8252,866565.0],["2002-10-18",14.7321,14.975,14.5338,14.8536,447174.0],["2002-10-21",14.7888,15.2461,14.6633,15.1976,663595.0],["2002-10-22",15.1369,15.1733,14.7807,14.8657,332183.0],["2002-10-23",14.9426,15.0155,14.4084,14.809,465806.0],["2002-10-24",14.8495,15.4161,14.8495,15.1288,754772.0],["2002-10-25",14.9831,16.0151,14.8576,15.9625,913862.0],["2002-10-28",15.9706,16.2863,15.5416,15.6144,723350.0],["2002-10-29",15.5821,15.7844,15.0195,15.3838,576056.0],["2002-10-30",15.404,15.5416,15.1409,15.3676,437141.0],["2002-10-31",15.4202,15.6752,15.1166,15.3757,701852.0],["2002-11-01",15.0154,15.4647,14.9871,15.3878,457427.0],["2002-11-04",15.4728,15.8249,15.3918,15.5699,629748.0],["2002-11-05",15.6347,15.8209,15.5011,15.6509,387198.0],["2002-11-06",15.7804,15.918,15.5335,15.8613,596012.0],["2002-11-07",15.7278,15.7399,15.3433,15.4404,465586.0],["2002-11-08",15.4404,15.493,15.0802,15.2461,443867.0],["2002-11-11",15.2016,15.2542,15.0478,15.0762,280256.0],["2002-11-12",15.0802,15.4121,15.0762,15.2583,393593.0],["2002-11-13",15.1773,15.5173,15.0681,15.2826,556763.0],["2002-11-14",15.3716,15.574,15.1369,15.5416,340342.0],["2002-11-15",15.1369,15.1409,14.7483,14.9669,1364454.0],["2002-11-18",14.975,14.9871,14.7888,14.8252,441221.0],["2002-11-19",14.7686,15.2421,14.72,15.0397,535595.0],["2002-11-20",15.0357,15.1976,14.9466,15.1531,569552.0],["2002-11-21",15.1814,15.5983,15.0519,15.3392,391057.0],["2002-11-22",15.3554,15.6225,15.2138,15.5052,402082.0],["2002-11-25",15.5173,15.6428,15.2866,15.4647,430196.0],["2002-11-26",15.3514,15.5173,15.2057,15.2623,445079.0],["2002-11-27",15.3352,15.5821,15.2664,15.5618,276066.0],["2002-11-29",15.5376,15.7278,15.4971,15.5821,179377.0],["2002-12-02",15.6792,15.837,15.323,15.5659,449600.0],["2002-12-03",15.5942,15.663,15.4161,15.4768,364266.0],["2002-12-04",15.4606,15.5416,15.3311,15.4323,556432.0],["2002-12-05",15.4404,15.4404,15.2097,15.2785,479477.0],["2002-12-06",15.2745,15.404,15.145,15.3959,279594.0],["2002-12-09",15.3635,15.4323,15.0681,15.1126,382127.0],["2002-12-10",15.1895,15.4606,15.0842,15.4526,327884.0],["2002-12-11",15.4526,15.7156,15.2947,15.6711,349603.0],["2002-12-12",15.7318,15.7642,15.404,15.5861,302085.0],["2002-12-13",15.578,15.5942,15.1895,15.4445,333947.0],["2002-12-16",15.489,15.7885,15.4323,15.7804,291942.0],["2002-12-17",15.8411,15.8451,15.4445,15.5335,310574.0],["2002-12-18",15.4647,15.5578,15.2421,15.404,344090.0],["2002-12-19",15.3028,15.4445,15.1976,15.1976,297455.0],["2002-12-20",15.5497,15.5659,14.9912,15.4485,848815.0],["2002-12-23",15.5474,15.5922,15.3561,15.523,241007.0],["2002-12-24",15.4945,15.5719,15.3561,15.5149,134285.0],["2002-12-26",15.4497,15.8121,15.3887,15.4945,182023.0],["2002-12-27",15.4823,15.5922,15.2299,15.3072,227666.0],["2002-12-30",15.3113,15.4701,15.2055,15.4457,274302.0],["2002-12-31",15.4457,15.4701,15.1648,15.2869,310905.0],["2003-01-02",15.3887,15.8161,15.3195,15.7347,408807.0],["2003-01-03",15.7388,15.8161,15.5596,15.6492,272207.0],["2003-01-06",15.7021,16.0563,15.6289,16.0075,347067.0],["2003-01-07",15.983,16.0604,15.6533,15.7591,423691.0],["2003-01-08",15.8365,15.8568,15.4904,15.5922,332073.0],["2003-01-09",15.6085,15.9953,15.5922,15.9953,353351.0],["2003-01-10",15.9668,16.0197,15.8243,15.9057,344642.0],["2003-01-13",15.9342,16.0075,15.7998,15.922,538792.0],["2003-01-14",15.8853,16.0237,15.7754,16.0075,320717.0],["2003-01-15",15.8731,15.8731,15.5596,15.6207,452797.0],["2003-01-16",15.6736,15.7143,15.3887,15.4294,330860.0],["2003-01-17",15.3642,15.3683,15.1078,15.2462,487526.0],["2003-01-21",15.2462,15.2665,14.9531,14.9653,570764.0],["2003-01-22",15.0386,15.063,14.8431,14.9693,497228.0],["2003-01-23",15.006,15.1403,14.9409,15.1078,576718.0],["2003-01-24",15.1078,15.12,14.5989,14.6437,384993.0],["2003-01-27",14.607,14.8757,14.55,14.5948,413768.0],["2003-01-28",14.664,14.7373,14.5582,14.6762,237148.0],["2003-01-29",14.721,14.7454,14.4035,14.6966,267246.0],["2003-01-30",14.7332,14.7373,14.3831,14.4523,431408.0],["2003-01-31",14.4116,14.6437,14.3017,14.5704,627323.0],["2003-02-03",14.5704,14.5948,14.4157,14.5744,591712.0],["2003-02-04",14.4116,14.436,13.9638,14.0371,705821.0],["2003-02-05",14.0615,14.2203,13.9394,13.9719,422478.0],["2003-02-06",14.204,14.5093,13.9353,14.1266,791926.0],["2003-02-07",14.208,14.3098,13.9841,14.0696,346406.0],["2003-02-10",14.1348,14.3465,14.1266,14.2976,524790.0],["2003-02-11",14.2976,14.4523,14.1511,14.1755,586971.0],["2003-02-12",14.2162,14.3872,14.1063,14.1063,434606.0],["2003-02-13",14.1103,14.3139,14.09,14.2243,405610.0],["2003-02-14",14.2081,14.5052,14.1796,14.493,375953.0],["2003-02-18",14.5052,14.6233,14.432,14.55,297014.0],["2003-02-19",14.4686,14.5052,14.3505,14.4279,354013.0],["2003-02-20",14.5704,14.5867,14.3302,14.3465,289296.0],["2003-02-21",14.5134,14.7129,14.3017,14.6355,428983.0],["2003-02-24",14.6599,14.6925,14.2935,14.3587,363935.0],["2003-02-25",14.208,14.432,14.1795,14.379,711774.0],["2003-02-26",14.379,14.4075,14.1592,14.1958,299549.0],["2003-02-27",14.2203,14.5093,14.1999,14.4686,353131.0],["2003-02-28",14.4197,14.6559,14.4197,14.4279,274743.0],["2003-03-03",14.5337,14.6844,14.3546,14.4482,258757.0],["2003-03-04",14.493,14.5215,14.2162,14.2406,271436.0],["2003-03-05",14.2935,14.5093,14.2284,14.4523,282902.0],["2003-03-06",14.4116,14.4238,14.2203,14.2243,318623.0],["2003-03-07",14.2488,14.4116,14.0615,14.379,533610.0],["2003-03-10",14.3098,14.322,14.0656,14.0737,641324.0],["2003-03-11",14.1063,14.265,13.9964,13.9964,438464.0],["2003-03-12",13.9068,13.9149,13.463,13.6992,835585.0],["2003-03-13",13.7847,14.1185,13.7562,14.1144,600091.0],["2003-03-14",14.1185,14.4116,14.0941,14.261,442103.0],["2003-03-17",14.2854,14.6925,14.1511,14.6925,501197.0],["2003-03-18",14.6844,14.7495,14.4645,14.5785,423360.0],["2003-03-19",14.5867,14.778,14.4971,14.7617,419722.0],["2003-03-20",14.7576,14.8228,14.4442,14.7169,571646.0],["2003-03-21",14.9205,15.0793,14.7007,15.0548,590499.0],["2003-03-24",14.9606,14.9893,14.5015,14.5466,406161.0],["2003-03-25",14.6614,14.8335,14.5015,14.7638,427329.0],["2003-03-26",14.7679,14.7679,14.5589,14.6286,323694.0],["2003-03-27",14.6409,14.7966,14.4769,14.6982,406161.0],["2003-03-28",14.6655,14.69,14.4892,14.5507,241558.0],["2003-03-31",14.5343,14.5794,14.3089,14.3744,302195.0],["2003-04-01",14.522,14.7187,14.3867,14.6818,364156.0],["2003-04-02",14.7556,15.0835,14.7146,15.0016,333176.0],["2003-04-03",15.0835,15.1081,14.7269,14.813,318953.0],["2003-04-04",14.8991,14.9688,14.8089,14.936,367794.0],["2003-04-07",15.0548,15.4196,14.8868,14.9278,480911.0],["2003-04-08",14.9319,14.9688,14.8089,14.8458,389624.0],["2003-04-09",14.9606,15.2024,14.7802,14.7966,338468.0],["2003-04-10",14.7966,14.8622,14.6655,14.8171,359966.0],["2003-04-11",14.9114,15.063,14.7269,14.7679,308369.0],["2003-04-14",14.7925,15.022,14.7433,15.0138,408256.0],["2003-04-15",15.0548,15.1655,14.9811,15.1204,393152.0],["2003-04-16",15.2106,15.2885,14.9483,15.0056,355777.0],["2003-04-17",15.0835,15.1819,14.977,15.1163,278822.0],["2003-04-21",15.145,15.145,15.0425,15.0753,315646.0],["2003-04-22",15.063,15.5754,14.9811,15.5754,530192.0],["2003-04-23",15.5754,15.6533,15.395,15.5672,439567.0],["2003-04-24",15.4934,15.5672,15.1614,15.2885,327884.0],["2003-04-25",15.2885,15.2885,15.0179,15.0958,382237.0],["2003-04-28",15.2147,15.3458,15.145,15.2229,574072.0],["2003-04-29",15.2803,15.3172,15.0466,15.0794,437472.0],["2003-04-30",15.1122,15.1655,14.854,15.1081,771750.0],["2003-05-01",15.1204,15.3295,14.8827,15.2598,1004157.0],["2003-05-02",15.2516,15.4934,15.2147,15.4729,409689.0],["2003-05-05",15.5754,15.5754,15.354,15.4401,394916.0],["2003-05-06",15.4114,15.5918,15.3581,15.4852,566244.0],["2003-05-07",15.518,15.5221,15.2885,15.3458,417848.0],["2003-05-08",15.2229,15.3213,14.9811,15.1163,568780.0],["2003-05-09",15.0753,15.1983,14.9975,15.1327,310905.0],["2003-05-12",15.1655,15.4237,14.9729,15.3622,585538.0],["2003-05-13",15.3417,15.4073,15.1819,15.2311,349603.0],["2003-05-14",15.227,15.227,15.1163,15.145,533279.0],["2003-05-15",15.0384,15.1778,14.9483,15.1655,802951.0],["2003-05-16",14.8663,15.2639,14.8048,15.2639,732281.0],["2003-05-19",15.1532,15.1573,14.9155,14.9196,660949.0],["2003-05-20",14.8991,14.9688,14.6941,14.7433,597224.0],["2003-05-21",14.7761,14.7843,14.5097,14.7023,809345.0],["2003-05-22",14.731,14.895,14.6327,14.7679,531074.0],["2003-05-23",14.7351,14.813,14.6573,14.7802,320166.0],["2003-05-27",14.7392,14.9606,14.5999,14.9196,631402.0],["2003-05-28",14.8253,15.022,14.8089,14.9565,536146.0],["2003-05-29",14.9401,15.1614,14.7843,14.8663,537910.0],["2003-05-30",14.8581,15.3294,14.7884,15.2024,523908.0],["2003-06-02",15.2885,15.5508,15.2147,15.4114,468452.0],["2003-06-03",15.4524,15.4934,15.1122,15.227,626441.0],["2003-06-04",15.227,15.4319,15.186,15.4237,485210.0],["2003-06-05",15.4319,15.4524,15.268,15.3499,477052.0],["2003-06-06",15.3704,15.5385,15.1655,15.268,465696.0],["2003-06-09",15.2762,15.2762,15.1081,15.1491,374740.0],["2003-06-10",15.186,15.3458,15.145,15.2803,324135.0],["2003-06-11",15.2844,15.6656,15.2352,15.6287,731729.0],["2003-06-12",15.6779,15.8951,15.5877,15.7434,344311.0],["2003-06-13",15.6983,15.8336,15.4934,15.6942,265041.0],["2003-06-16",15.7434,16.1123,15.6492,16.1123,408807.0],["2003-06-17",16.1123,16.1328,15.8131,15.9361,271877.0],["2003-06-18",15.9443,15.973,15.7229,15.8541,317630.0],["2003-06-19",15.8664,15.9361,15.268,15.3295,1110218.0],["2003-06-20",15.4975,15.5098,15.3171,15.3786,586530.0],["2003-06-23",15.3786,15.4735,15.2755,15.3332,250488.0],["2003-06-24",15.3498,15.5973,15.292,15.4116,573962.0],["2003-06-25",15.4282,15.5684,15.3704,15.3951,330971.0],["2003-06-26",15.391,15.5437,15.3332,15.5354,373196.0],["2003-06-27",15.5519,15.5519,15.358,15.5396,363053.0],["2003-06-30",15.5561,15.5561,15.2837,15.2837,551801.0],["2003-07-01",15.2879,15.5643,15.1022,15.5396,595460.0],["2003-07-02",15.5272,15.6922,15.4735,15.6799,489510.0],["2003-07-03",15.651,15.717,15.4034,15.4735,296573.0],["2003-07-07",15.5519,15.8985,15.5148,15.8738,414209.0],["2003-07-08",15.8036,15.8614,15.7211,15.8119,301865.0],["2003-07-09",15.8119,15.8614,15.6138,15.6964,339019.0],["2003-07-10",15.6799,15.6799,15.2714,15.3951,396239.0],["2003-07-11",15.3539,15.6551,15.3498,15.4405,422919.0],["2003-07-14",15.5148,16.0925,15.5024,15.9687,747385.0],["2003-07-15",16.0471,16.2575,16.043,16.1915,983981.0],["2003-07-16",16.2575,16.4473,16.1255,16.2493,695016.0],["2003-07-17",16.1172,16.3153,15.9151,15.9935,539894.0],["2003-07-18",15.9852,16.2988,15.8985,16.2658,503622.0],["2003-07-21",16.2493,16.274,16.0265,16.1668,379481.0],["2003-07-22",16.0966,16.2617,15.9935,16.1791,560291.0],["2003-07-23",16.1049,16.1172,15.7871,15.8697,451364.0],["2003-07-24",15.9563,16.1791,15.8078,15.8243,349162.0],["2003-07-25",15.8655,16.0925,15.7211,16.0925,335932.0],["2003-07-28",16.0595,16.2988,15.9728,16.2905,459081.0],["2003-07-29",16.2988,16.3937,15.9852,16.1379,470327.0],["2003-07-30",16.2534,16.2988,15.9728,16.043,361951.0],["2003-07-31",16.0553,16.3648,16.0182,16.2163,436370.0],["2003-08-01",16.2039,16.2039,15.9893,16.0636,469775.0],["2003-08-04",15.9481,16.0141,15.6964,15.9481,651026.0],["2003-08-05",15.977,16.0141,15.7129,15.7294,429975.0],["2003-08-06",15.7665,16.1379,15.6922,16.0471,712215.0],["2003-08-07",16.1379,16.1379,15.9109,16.1007,378599.0],["2003-08-08",16.1379,16.2534,15.9687,16.1791,334058.0],["2003-08-11",16.1956,16.1956,15.9605,16.0801,310795.0],["2003-08-12",15.9728,16.1915,15.9728,16.1915,295801.0],["2003-08-13",16.1131,16.2328,16.0265,16.0966,233840.0],["2003-08-14",16.1049,16.2699,16.0306,16.2699,292824.0],["2003-08-15",16.2658,16.2658,15.6799,16.1874,185771.0],["2003-08-18",16.208,16.402,16.1956,16.402,322261.0],["2003-08-19",16.3772,16.402,16.2988,16.402,213995.0],["2003-08-20",16.3483,16.4721,16.3442,16.4143,207932.0],["2003-08-21",16.4639,16.6041,16.3483,16.4556,294478.0],["2003-08-22",16.5299,16.567,16.241,16.3318,250819.0],["2003-08-25",16.3401,16.3689,16.2121,16.3359,203411.0],["2003-08-26",16.3318,16.4515,16.2039,16.4061,297785.0],["2003-08-27",16.3607,16.4638,16.3277,16.3566,287201.0],["2003-08-28",16.2658,16.6124,16.1874,16.5299,493259.0],["2003-08-29",16.5051,16.6495,16.3813,16.6495,343429.0],["2003-09-02",16.6165,16.8847,16.4845,16.8641,319284.0],["2003-09-03",16.8889,17.0828,16.7775,17.0539,463381.0],["2003-09-04",17.1117,17.1612,16.9879,17.0374,333286.0],["2003-09-05",17.0745,17.0787,16.7981,16.827,316748.0],["2003-09-08",16.8558,17.0333,16.7774,16.959,215208.0],["2003-09-09",16.9384,16.9714,16.8641,16.9425,213885.0],["2003-09-10",16.9219,17.0498,16.7114,16.7651,339570.0],["2003-09-11",16.8063,16.9796,16.8063,16.9301,434275.0],["2003-09-12",16.893,16.959,16.6702,16.8352,374299.0],["2003-09-15",16.8352,16.8558,16.5216,16.633,309913.0],["2003-09-16",16.6578,16.9301,16.6578,16.9219,299660.0],["2003-09-17",16.9177,16.9342,16.699,16.8022,189079.0],["2003-09-18",16.7939,17.1406,16.7114,17.1364,244976.0],["2003-09-19",16.9549,17.1323,16.9549,17.0457,538792.0],["2003-09-22",17.0415,17.0415,16.7426,16.8173,418840.0],["2003-09-23",16.8049,17.0996,16.7966,17.0996,321599.0],["2003-09-24",17.1619,17.3196,16.8339,16.9958,453348.0],["2003-09-25",16.7467,17.1328,16.7467,16.7758,382788.0],["2003-09-26",16.7634,16.8298,16.6056,16.6347,342767.0],["2003-09-29",16.6388,16.8547,16.5848,16.8173,323474.0],["2003-09-30",16.7883,16.8132,16.5682,16.6056,493589.0],["2003-10-01",16.5849,16.9377,16.5724,16.9377,479036.0],["2003-10-02",16.9419,16.9543,16.726,16.8588,204183.0],["2003-10-03",17.1287,17.2408,16.9377,17.054,392270.0],["2003-10-06",17.0581,17.1204,16.9709,17.0415,515088.0],["2003-10-07",17.0083,17.1453,16.9128,17.1453,289186.0],["2003-10-08",17.1536,17.1536,16.9917,17.0872,229651.0],["2003-10-09",17.083,17.1743,16.8215,16.863,514868.0],["2003-10-10",16.8713,16.8921,16.7218,16.7924,357210.0],["2003-10-13",16.8132,17.0664,16.8007,17.0,278712.0],["2003-10-14",16.946,17.1204,16.8588,17.1204,298557.0],["2003-10-15",17.0872,17.1577,16.9502,17.0955,344531.0],["2003-10-16",17.0124,17.2283,16.9917,17.166,286650.0],["2003-10-17",17.1204,17.2159,16.8132,16.9294,300983.0],["2003-10-20",16.917,16.9626,16.8132,16.917,210247.0],["2003-10-21",16.9377,17.0332,16.8298,16.8879,216311.0],["2003-10-22",16.8588,16.8962,16.643,16.7301,230533.0],["2003-10-23",16.7467,16.8173,16.5931,16.7758,213444.0],["2003-10-24",16.7883,16.7883,16.6139,16.7218,259859.0],["2003-10-27",16.7385,16.917,16.6928,16.7675,216531.0],["2003-10-28",16.7675,16.9087,16.5641,16.7675,405059.0],["2003-10-29",16.7218,17.0124,16.6015,16.9958,352139.0],["2003-10-30",17.054,17.0955,16.8962,16.9875,253685.0],["2003-10-31",17.0623,17.2034,16.9294,17.0249,264490.0],["2003-11-03",16.9502,17.2076,16.8962,17.1827,251701.0],["2003-11-04",17.1245,17.1328,16.9377,16.9958,393041.0],["2003-11-05",17.0623,17.0623,16.6679,16.7717,324576.0],["2003-11-06",16.8547,16.9336,16.7675,16.9294,290509.0],["2003-11-07",16.8879,16.9336,16.7634,16.7717,325458.0],["2003-11-10",16.78,16.8422,16.7509,16.8049,180479.0],["2003-11-11",16.8339,16.8713,16.7509,16.8464,218957.0],["2003-11-12",16.8796,16.8796,16.7592,16.863,423581.0],["2003-11-13",16.8215,16.946,16.8049,16.917,240566.0],["2003-11-14",16.9585,17.1162,16.8132,16.8381,196025.0],["2003-11-17",16.9004,16.917,16.6056,16.8173,401861.0],["2003-11-18",16.8173,16.8422,16.5516,16.6139,362392.0],["2003-11-19",16.6969,16.8049,16.5848,16.6471,332073.0],["2003-11-20",16.6554,16.6762,16.4645,16.5309,415312.0],["2003-11-21",16.5848,16.5931,16.4811,16.5516,310464.0],["2003-11-24",16.5849,16.7924,16.5849,16.7634,248834.0],["2003-11-25",16.7301,16.8132,16.6347,16.7426,298226.0],["2003-11-26",16.7924,16.9958,16.7301,16.9543,235384.0],["2003-11-28",17.0,17.0166,16.8215,16.8962,104738.0],["2003-12-01",16.8838,17.2283,16.8215,17.2034,267026.0],["2003-12-02",17.2283,17.2283,17.1204,17.1951,289186.0],["2003-12-03",17.1453,17.2615,17.0789,17.1287,252473.0],["2003-12-04",17.166,17.2989,17.0083,17.0083,277499.0],["2003-12-05",17.0083,17.22,17.0,17.0996,234171.0],["2003-12-08",17.2159,17.2698,17.137,17.2449,222595.0],["2003-12-09",17.2076,17.2906,17.0955,17.1743,331522.0],["2003-12-10",17.1245,17.3238,16.9792,17.0747,248945.0],["2003-12-11",17.0249,17.303,17.0249,17.2781,344862.0],["2003-12-12",17.2657,17.3529,17.0706,17.1245,278602.0],["2003-12-15",17.1245,17.2366,16.917,16.9709,418730.0],["2003-12-16",17.0374,17.0996,16.8796,17.0623,391498.0],["2003-12-17",17.083,17.0872,16.8921,17.0207,259198.0],["2003-12-18",16.9709,17.2698,16.9709,17.2698,256111.0],["2003-12-19",17.3868,17.416,17.1696,17.3283,401090.0],["2003-12-22",17.2949,17.3116,17.0986,17.274,327002.0],["2003-12-23",17.2114,17.2865,17.1362,17.2406,230312.0],["2003-12-24",17.2949,17.3241,17.1612,17.2782,128221.0],["2003-12-26",17.2907,17.3534,17.2364,17.2489,86767.0],["2003-12-29",17.2782,17.4578,17.2448,17.4578,240896.0],["2003-12-30",17.416,17.5037,17.3158,17.3408,558637.0],["2003-12-31",17.3575,17.4912,17.3074,17.4369,364707.0],["2004-01-02",17.4077,17.6917,17.4035,17.5246,256552.0],["2004-01-05",17.5831,17.6833,17.4244,17.6332,432511.0],["2004-01-06",17.675,17.7627,17.4118,17.5371,267246.0],["2004-01-07",17.3492,17.5371,17.3492,17.4912,309362.0],["2004-01-08",17.4661,17.6875,17.3826,17.4076,404177.0],["2004-01-09",17.487,17.6666,17.3074,17.3241,351146.0],["2004-01-12",17.3492,17.5622,17.2991,17.4285,381465.0],["2004-01-13",17.2824,17.604,17.0443,17.2949,566024.0],["2004-01-14",17.3158,17.7376,17.2657,17.7376,348170.0],["2004-01-15",17.8044,17.8128,17.629,17.7042,420935.0],["2004-01-16",17.8504,17.9381,17.7418,17.8712,392270.0],["2004-01-20",17.8169,17.913,17.7418,17.8587,323804.0],["2004-01-21",17.8712,18.0675,17.842,18.0675,470327.0],["2004-01-22",18.0926,18.1385,17.9255,17.9882,231746.0],["2004-01-23",18.0007,18.1678,17.7167,17.8504,316197.0],["2004-01-26",17.888,18.2137,17.8796,18.2095,441992.0],["2004-01-27",18.2179,18.3766,18.0801,18.1636,244865.0],["2004-01-28",18.1845,18.3641,17.8002,17.8587,398113.0],["2004-01-29",17.7961,18.1594,17.7543,18.0467,421596.0],["2004-01-30",17.9882,18.0926,17.8838,18.0926,568559.0],["2004-02-02",18.1678,18.1928,17.9924,18.0884,486423.0],["2004-02-03",18.1469,18.1678,17.9798,18.1678,416304.0],["2004-02-04",18.3766,18.4685,18.0049,18.4518,1055534.0],["2004-02-05",18.3557,18.3766,18.1761,18.2722,509796.0],["2004-02-06",18.2388,18.3515,18.2388,18.314,390836.0],["2004-02-09",18.3223,18.3975,18.2095,18.2931,525121.0],["2004-02-10",18.3307,18.4017,18.2095,18.4017,513986.0],["2004-02-11",18.3724,18.3766,18.1803,18.2972,958183.0],["2004-02-12",18.3557,18.3557,18.2388,18.2722,400649.0],["2004-02-13",18.2346,18.314,18.055,18.1469,407043.0],["2004-02-17",18.1928,18.41,18.1845,18.3724,525341.0],["2004-02-18",18.4184,18.4309,18.2388,18.2805,461176.0],["2004-02-19",18.2931,18.314,18.126,18.1636,484659.0],["2004-02-20",18.2889,18.3014,18.1051,18.1385,319615.0],["2004-02-23",18.2054,18.2889,18.1344,18.2346,229761.0],["2004-02-24",18.2137,18.4434,18.2137,18.4434,453348.0],["2004-02-25",18.41,18.4935,18.3557,18.4184,595240.0],["2004-02-26",18.5019,18.6439,18.4142,18.5186,537910.0],["2004-02-27",18.4977,18.8611,18.4518,18.7942,763040.0],["2004-03-01",18.7776,18.8444,18.7358,18.7567,367463.0],["2004-03-02",18.8485,18.8611,18.6606,18.6982,311346.0],["2004-03-03",18.765,18.9028,18.6773,18.8945,526664.0],["2004-03-04",18.8151,18.9905,18.7775,18.9905,321710.0],["2004-03-05",18.907,19.1576,18.8903,18.9989,407594.0],["2004-03-08",19.0448,19.0824,18.7399,18.7817,524459.0],["2004-03-09",18.7984,18.8151,18.5729,18.5771,437582.0],["2004-03-10",18.5645,18.6815,18.3891,18.3891,382568.0],["2004-03-11",18.4393,18.4476,18.0341,18.0508,439016.0],["2004-03-12",18.03,18.268,17.959,18.243,354454.0],["2004-03-15",18.2972,18.314,17.8295,17.9172,355226.0],["2004-03-16",17.9882,18.0926,17.8963,17.959,327663.0],["2004-03-17",18.0341,18.2513,17.9255,18.1928,261954.0],["2004-03-18",18.1719,18.2931,18.0049,18.1678,476942.0],["2004-03-19",18.2513,18.3474,18.0675,18.0717,373527.0],["2004-03-22",18.1999,18.1999,17.8426,17.9645,506709.0],["2004-03-23",17.8847,17.9729,17.8048,17.8048,303298.0],["2004-03-24",17.8006,17.8679,17.6703,17.8006,327553.0],["2004-03-25",17.8132,17.9015,17.7544,17.8763,223808.0],["2004-03-26",17.8637,17.9267,17.6871,17.7292,310354.0],["2004-03-29",17.7081,18.015,17.7039,17.9519,389293.0],["2004-03-30",17.9519,17.9898,17.809,17.9603,258757.0],["2004-03-31",17.9687,18.263,17.8805,18.263,644191.0],["2004-04-01",18.2546,18.5908,18.1663,18.5488,470547.0],["2004-04-02",18.6455,18.7505,18.5488,18.6833,369668.0],["2004-04-05",18.7001,18.9229,18.6497,18.9145,351367.0],["2004-04-06",18.8724,18.9313,18.8094,18.8766,479147.0],["2004-04-07",18.9061,18.9061,18.595,18.6202,232517.0],["2004-04-08",18.7547,18.8514,18.5866,18.6581,351918.0],["2004-04-12",18.6791,18.7884,18.5824,18.7001,266805.0],["2004-04-13",18.8514,18.885,18.4941,18.4941,325017.0],["2004-04-14",18.5026,18.6118,18.2588,18.4059,334719.0],["2004-04-15",18.3344,18.4521,18.1159,18.2041,507371.0],["2004-04-16",18.3512,18.4185,17.8805,18.347,480359.0],["2004-04-19",18.2588,18.3428,18.1327,18.2125,370550.0],["2004-04-20",18.2756,18.3512,17.9015,17.9519,364928.0],["2004-04-21",17.8637,17.9813,17.7964,17.9477,438023.0],["2004-04-22",18.057,18.6076,17.9099,18.4017,971303.0],["2004-04-23",18.4521,18.4521,18.0612,18.1747,361951.0],["2004-04-26",18.1579,18.2419,18.0402,18.0906,263167.0],["2004-04-27",18.1369,18.3344,18.0864,18.3134,415532.0],["2004-04-28",18.3155,18.3243,18.0992,18.1654,558915.0],["2004-04-29",18.139,18.3199,18.0021,18.0772,490245.0],["2004-04-30",18.0551,18.1699,17.9448,18.0198,300615.0],["2004-05-03",18.1169,18.2316,18.0022,18.2316,331905.0],["2004-05-04",18.1434,18.2978,17.9977,18.1037,448560.0],["2004-05-05",18.086,18.2228,18.0331,18.0419,383985.0],["2004-05-06",18.011,18.0772,17.7859,17.9977,242865.0],["2004-05-07",17.936,18.0551,17.7462,17.7859,464940.0],["2004-05-10",17.627,17.8918,17.5652,17.808,771330.0],["2004-05-11",17.7506,18.0198,17.7153,17.9801,895545.0],["2004-05-12",18.1037,18.1478,17.8256,18.1478,520800.0],["2004-05-13",18.1787,18.2758,18.0463,18.2272,539280.0],["2004-05-14",18.2758,18.4082,18.0948,18.3155,456225.0],["2004-05-17",18.2581,18.3199,17.9492,18.011,492555.0],["2004-05-18",18.1037,18.2802,18.0463,18.2802,645225.0],["2004-05-19",18.3552,18.5185,18.1654,18.2228,596505.0],["2004-05-20",18.2714,18.3332,18.1699,18.3332,469455.0],["2004-05-21",18.4523,18.5627,18.2714,18.4788,700455.0],["2004-05-24",18.5362,18.5494,18.3287,18.3596,333375.0],["2004-05-25",18.4656,18.5273,18.2184,18.4965,570150.0],["2004-05-26",18.4567,18.7039,18.4347,18.6421,329490.0],["2004-05-27",18.673,18.9113,18.673,18.9025,479325.0],["2004-05-28",18.9246,18.9378,18.7568,18.8672,349545.0],["2004-06-01",18.8848,18.9025,18.7039,18.7922,231315.0],["2004-06-02",18.8937,19.1673,18.8098,19.1231,483840.0],["2004-06-03",19.0614,19.1629,18.9157,18.9775,370965.0],["2004-06-04",19.0481,19.1938,18.9466,19.0658,241395.0],["2004-06-07",19.1232,19.26,19.1011,19.26,230160.0],["2004-06-08",19.2644,19.335,19.154,19.335,246330.0],["2004-06-09",19.3615,19.3615,18.9246,18.9687,401625.0],["2004-06-10",18.9952,19.1673,18.9599,19.1673,303975.0],["2004-06-14",19.0569,19.1629,18.9245,18.9245,267750.0],["2004-06-15",18.9554,19.079,18.8716,18.9069,359730.0],["2004-06-16",19.0172,19.0569,18.8451,18.951,199500.0],["2004-06-17",18.7833,19.0305,18.6995,18.9687,323400.0],["2004-06-18",18.9201,19.0702,18.7921,18.8186,497175.0],["2004-06-21",18.876,18.9466,18.7259,18.7348,227010.0],["2004-06-22",18.823,18.929,18.7701,18.7966,412230.0],["2004-06-23",18.8343,18.861,18.6478,18.7544,365925.0],["2004-06-24",18.8432,18.8832,18.7188,18.7188,241815.0],["2004-06-25",18.7632,18.9454,18.6922,18.9098,327180.0],["2004-06-28",18.901,18.9809,18.8388,18.9143,329910.0],["2004-06-29",18.9854,19.0298,18.8388,18.9854,272160.0],["2004-06-30",19.0342,19.3318,19.012,19.3318,526995.0],["2004-07-01",19.394,19.4207,19.1186,19.2696,420000.0],["2004-07-02",19.3141,19.4429,19.1764,19.3585,298095.0],["2004-07-06",19.3674,19.3763,19.2119,19.2963,246540.0],["2004-07-07",19.2741,19.4251,19.1986,19.203,289065.0],["2004-07-08",19.1897,19.3496,19.0431,19.0875,591465.0],["2004-07-09",19.1719,19.2652,19.1053,19.2652,262500.0],["2004-07-12",19.3407,19.4518,19.2608,19.4029,387240.0],["2004-07-13",19.4429,19.4429,19.2696,19.3407,341250.0],["2004-07-14",19.2696,19.323,19.052,19.1453,349650.0],["2004-07-15",19.0698,19.0875,18.7544,18.7899,696990.0],["2004-07-16",18.901,18.9365,18.7144,18.741,327915.0],["2004-07-19",18.8299,18.9454,18.7455,18.9054,210105.0],["2004-07-20",18.8921,18.9676,18.6167,18.821,403305.0],["2004-07-21",18.7144,18.8921,18.5456,18.55,351225.0],["2004-07-22",18.5234,18.63,18.2346,18.3546,269115.0],["2004-07-23",18.3324,18.3679,17.9681,17.977,507255.0],["2004-07-26",17.9681,18.1325,17.8926,17.9237,505365.0],["2004-07-27",17.8882,17.9903,17.866,17.866,378735.0],["2004-07-28",17.8437,17.9726,17.6616,17.7549,521640.0],["2004-07-29",17.826,17.8704,17.7282,17.7282,736995.0],["2004-07-30",17.746,17.7949,17.6572,17.7149,410970.0],["2004-08-02",17.7194,17.7638,17.5239,17.7371,513975.0],["2004-08-03",17.6527,17.8571,17.595,17.826,470610.0],["2004-08-04",17.8215,18.0037,17.6749,17.9326,392805.0],["2004-08-05",17.8704,17.9504,17.635,17.6616,341250.0],["2004-08-06",17.6039,17.6394,17.4706,17.5417,376530.0],["2004-08-09",17.5861,17.6616,17.5017,17.6439,426405.0],["2004-08-10",17.6838,17.8171,17.5905,17.8082,266385.0],["2004-08-11",17.7682,17.9193,17.6439,17.8971,382095.0],["2004-08-12",17.9681,17.9681,17.7149,17.7904,215775.0],["2004-08-13",17.8215,17.8526,17.5905,17.6661,287280.0],["2004-08-16",17.595,17.9903,17.5905,17.8926,354585.0],["2004-08-17",17.8082,17.8748,17.746,17.8393,309540.0],["2004-08-18",17.9015,17.9503,17.7505,17.8304,379680.0],["2004-08-19",17.7638,17.8882,17.7149,17.7727,298935.0],["2004-08-20",17.7949,17.7949,17.6838,17.7416,278775.0],["2004-08-23",17.7904,17.8704,17.6971,17.7949,292320.0],["2004-08-24",17.7904,17.8393,17.7105,17.7993,312165.0],["2004-08-25",17.8082,17.9237,17.7149,17.9237,361725.0],["2004-08-26",17.8526,17.9326,17.786,17.8971,170520.0],["2004-08-27",17.9193,17.9281,17.8082,17.866,174615.0],["2004-08-30",17.786,17.9059,17.7105,17.7416,257145.0],["2004-08-31",17.7682,17.9326,17.7105,17.9237,658770.0],["2004-09-01",17.8393,17.9948,17.7816,17.9948,325185.0],["2004-09-02",18.0081,18.2746,17.8304,18.2568,210210.0],["2004-09-03",18.057,18.359,17.9281,18.208,350490.0],["2004-09-07",18.319,18.3324,18.1947,18.208,627165.0],["2004-09-08",18.1636,18.2791,18.1547,18.1947,451185.0],["2004-09-09",18.2346,18.2391,18.0703,18.1369,394275.0],["2004-09-10",18.1369,18.1725,17.9548,17.9681,549990.0],["2004-09-13",18.0303,18.0436,17.9459,17.9992,448140.0],["2004-09-14",18.0081,18.0747,17.9015,17.9503,483105.0],["2004-09-15",17.9637,18.0392,17.8926,18.0037,501270.0],["2004-09-16",17.9193,18.1369,17.9193,18.0436,246015.0],["2004-09-17",18.1414,18.2435,18.0481,18.2035,484155.0],["2004-09-20",18.2169,18.2613,18.0259,18.1458,271005.0],["2004-09-21",18.0614,18.2258,18.0525,18.2258,423780.0],["2004-09-22",18.1833,18.2951,17.9954,18.1251,343980.0],["2004-09-23",18.1698,18.2727,18.0894,18.228,458430.0],["2004-09-24",18.2459,18.4248,18.1833,18.3711,445515.0],["2004-09-27",18.4158,18.4382,18.2235,18.228,384510.0],["2004-09-28",18.1699,18.3353,18.1386,18.2459,342510.0],["2004-09-29",18.2325,18.2325,18.0938,18.1341,345975.0],["2004-09-30",18.1743,18.4382,18.1072,18.4337,715890.0],["2004-10-01",18.4158,18.626,18.2369,18.6171,613410.0],["2004-10-04",18.6439,18.6484,18.5455,18.6036,310380.0],["2004-10-05",18.6126,18.626,18.3309,18.3622,371805.0],["2004-10-06",18.4069,18.4695,18.2995,18.4605,247695.0],["2004-10-07",18.4024,18.4203,18.1877,18.2146,393960.0],["2004-10-08",18.2056,18.2727,18.1117,18.1251,309750.0],["2004-10-11",18.0044,18.2369,17.9418,18.1833,334740.0],["2004-10-12",18.1743,18.1743,18.0625,18.1341,381570.0],["2004-10-13",18.1117,18.2012,17.9373,18.0089,314265.0],["2004-10-14",18.0312,18.0581,17.4051,17.593,803145.0],["2004-10-15",17.6913,17.7495,17.1726,17.6511,861105.0],["2004-10-18",17.4901,17.8613,17.4901,17.7227,458640.0],["2004-10-19",17.7584,17.7674,17.2933,17.3515,492240.0],["2004-10-20",17.4454,17.5393,17.1771,17.4946,472185.0],["2004-10-21",17.2173,17.5527,17.186,17.3828,392805.0],["2004-10-22",17.4991,17.745,17.4409,17.5259,382200.0],["2004-10-25",17.4007,17.7629,17.2755,17.754,494445.0],["2004-10-26",17.7897,18.4829,17.7361,18.4829,730905.0],["2004-10-27",18.5053,18.6484,18.2861,18.5947,291690.0],["2004-10-28",18.4382,18.7691,18.2817,18.7467,313635.0],["2004-10-29",18.7333,18.7825,18.626,18.6707,940800.0],["2004-11-01",18.711,18.8004,18.6528,18.7825,209895.0],["2004-11-02",18.8272,19.024,18.7691,18.9435,362670.0],["2004-11-03",18.9525,19.109,18.7512,18.9793,625275.0],["2004-11-04",18.3756,19.0553,18.2548,19.0285,536550.0],["2004-11-05",18.9659,19.1224,18.787,19.0866,383880.0],["2004-11-08",19.0508,19.2297,18.9927,19.1492,277305.0],["2004-11-09",19.1984,19.2968,19.1448,19.185,423780.0],["2004-11-10",19.2342,19.3952,19.185,19.3192,253785.0],["2004-11-11",19.2923,19.4131,19.2342,19.3773,315735.0],["2004-11-12",19.4131,19.4354,19.1269,19.431,356685.0],["2004-11-15",19.4667,19.6098,19.3684,19.5607,455070.0],["2004-11-16",19.6098,19.668,19.5562,19.5696,372540.0],["2004-11-17",19.6322,19.8469,19.5696,19.6635,376635.0],["2004-11-18",19.7753,19.829,19.592,19.668,389130.0],["2004-11-19",19.7306,19.7843,19.4936,19.5741,353745.0],["2004-11-22",19.6322,19.7843,19.5696,19.744,258510.0],["2004-11-23",19.8111,19.82,19.5159,19.7395,385665.0],["2004-11-24",19.8111,19.9408,19.7261,19.8156,443730.0],["2004-11-26",19.8871,20.0436,19.82,19.9989,132300.0],["2004-11-29",20.0749,20.1018,19.8961,20.0257,366765.0],["2004-11-30",20.0839,20.1778,19.8648,20.0347,361515.0],["2004-12-01",20.142,20.388,19.9944,20.3388,519645.0],["2004-12-02",20.303,20.4372,20.151,20.3522,435960.0],["2004-12-03",19.9005,20.0257,19.7619,19.82,773535.0],["2004-12-06",19.8558,19.9676,19.6814,19.9542,290850.0],["2004-12-07",19.9318,20.0168,19.6903,19.6903,321300.0],["2004-12-08",19.9363,19.9363,19.4981,19.744,507780.0],["2004-12-09",19.592,19.7977,19.5025,19.7664,317205.0],["2004-12-10",19.82,19.8826,19.5741,19.8558,354480.0],["2004-12-13",19.9453,19.9676,19.7485,19.9363,340095.0],["2004-12-14",19.7887,19.9274,19.753,19.9184,391020.0],["2004-12-15",19.8156,20.0749,19.7887,20.0705,464100.0],["2004-12-16",20.0123,20.0615,19.7261,19.8021,374745.0],["2004-12-17",19.4623,19.8782,19.4623,19.5785,1037925.0],["2004-12-20",19.7203,19.8148,19.5808,19.6978,400155.0],["2004-12-21",19.7653,19.8463,19.6213,19.7788,353325.0],["2004-12-22",19.8283,19.9588,19.7113,19.8103,328860.0],["2004-12-23",19.7608,19.8778,19.7113,19.7428,156240.0],["2004-12-27",19.7338,19.8508,19.6033,19.6753,241920.0],["2004-12-28",19.6438,19.8508,19.6438,19.8508,158025.0],["2004-12-29",19.9048,19.9588,19.8328,19.9003,184905.0],["2004-12-30",19.9678,19.9723,19.8463,19.9228,182805.0],["2004-12-31",19.6978,20.0263,19.6978,19.9183,262710.0],["2005-01-03",20.0443,20.0893,19.8778,20.0038,471240.0],["2005-01-04",20.0578,20.0668,19.7023,19.7023,367395.0],["2005-01-05",20.1478,20.3413,19.9363,20.0713,708225.0],["2005-01-06",20.2828,20.3098,19.9858,20.2153,354690.0],["2005-01-07",20.4404,20.5259,20.0893,20.1208,310590.0],["2005-01-10",20.2423,20.2963,20.0668,20.1388,298095.0],["2005-01-11",20.1568,20.2558,19.9723,20.0038,420105.0],["2005-01-12",20.2693,20.2963,19.7023,19.8778,550305.0],["2005-01-13",20.0263,20.1208,19.6978,19.7428,397110.0],["2005-01-14",20.0308,20.0308,19.7698,19.8733,333795.0],["2005-01-18",20.0128,20.2063,19.8238,20.1613,335895.0],["2005-01-19",20.1613,20.2378,20.0488,20.0488,300300.0],["2005-01-20",20.1208,20.1523,19.8328,19.9003,357315.0],["2005-01-21",20.0443,20.0668,19.6528,19.7113,378315.0],["2005-01-24",19.8283,19.8823,19.6708,19.6708,404145.0],["2005-01-25",20.0173,20.0758,19.6978,19.7248,312480.0],["2005-01-26",19.9768,19.9948,19.7473,19.8733,361515.0],["2005-01-27",20.0038,20.0128,19.5538,19.6078,307545.0],["2005-01-28",19.8733,19.8823,19.2973,19.3918,347130.0],["2005-01-31",19.7563,19.8688,19.6033,19.8553,416430.0],["2005-02-01",20.1163,20.1163,19.7743,19.9318,402150.0],["2005-02-02",20.2603,20.3188,20.0623,20.1388,604800.0],["2005-02-03",20.2738,20.2738,20.0578,20.1433,351855.0],["2005-02-04",20.2423,20.4224,20.1028,20.3998,586320.0],["2005-02-07",20.5304,20.5664,20.3729,20.3774,442050.0],["2005-02-08",20.4359,20.4854,20.3008,20.3594,369495.0],["2005-02-09",20.4944,20.5034,20.0578,20.1163,372435.0],["2005-02-10",20.1793,20.3639,19.9813,20.1343,404355.0],["2005-02-11",20.2378,20.3819,20.1208,20.3368,363195.0],["2005-02-14",20.2828,20.5079,20.2738,20.5079,241710.0],["2005-02-15",20.5889,20.7509,20.5169,20.5664,306075.0],["2005-02-16",20.7419,20.7419,20.3368,20.4179,313110.0],["2005-02-17",20.7284,20.7419,20.1658,20.2513,298410.0],["2005-02-18",20.4764,20.4764,20.1388,20.2108,381885.0],["2005-02-22",20.3098,20.3098,19.8463,19.9093,344505.0],["2005-02-23",20.4584,20.4584,19.8373,20.0128,361725.0],["2005-02-24",20.2018,20.2063,19.8598,20.0848,280140.0],["2005-02-25",20.0623,20.3548,19.9633,20.2963,298620.0],["2005-02-28",20.3773,20.3818,20.0533,20.1298,384510.0],["2005-03-01",20.2198,20.5259,20.1703,20.5214,546105.0],["2005-03-02",20.5979,20.6969,20.3323,20.4674,499275.0],["2005-03-03",20.5664,20.6069,20.3458,20.3953,459900.0],["2005-03-04",20.5304,20.6069,20.3278,20.4899,371805.0],["2005-03-07",20.5664,20.7509,20.4449,20.6654,287805.0],["2005-03-08",20.6519,20.6834,20.3954,20.5934,393855.0],["2005-03-09",20.4989,20.5934,20.3504,20.4314,460530.0],["2005-03-10",20.4764,20.6114,20.3684,20.5979,331380.0],["2005-03-11",20.6834,20.7194,20.3548,20.4133,487725.0],["2005-03-14",20.4944,20.7554,20.4134,20.6564,387345.0],["2005-03-15",20.6879,20.6924,20.1388,20.1478,657405.0],["2005-03-16",20.1118,20.2018,19.9273,19.9903,325185.0],["2005-03-17",20.1028,20.1028,19.8103,19.9273,348390.0],["2005-03-18",19.8598,19.9543,19.6933,19.7563,1543290.0],["2005-03-21",19.6888,19.9453,19.6843,19.8013,565530.0],["2005-03-22",20.0619,20.0619,19.4229,19.4274,517440.0],["2005-03-23",19.4864,19.7809,19.432,19.654,439425.0],["2005-03-24",19.7764,19.8625,19.5589,19.6132,323190.0],["2005-03-28",19.6948,20.012,19.5453,19.8127,439635.0],["2005-03-29",19.7719,20.0709,19.7447,19.8942,310905.0],["2005-03-30",20.0347,20.0483,19.7854,19.9078,548310.0],["2005-03-31",19.8806,19.9395,19.7265,19.7628,522270.0],["2005-04-01",19.7265,19.9712,19.4592,19.6178,473865.0],["2005-04-04",19.5614,20.0229,19.5185,19.9039,420300.0],["2005-04-05",20.0324,20.0467,19.7279,19.9515,483700.0],["2005-04-06",20.08,20.1561,19.8659,20.099,385500.0],["2005-04-07",20.1704,20.199,19.9801,20.08,489300.0],["2005-04-08",20.08,20.1895,19.9278,20.0182,382000.0],["2005-04-11",19.9277,20.0943,19.904,20.0324,527600.0],["2005-04-12",20.099,20.4845,19.9658,20.4654,372000.0],["2005-04-13",20.4654,20.5178,20.099,20.2132,318000.0],["2005-04-14",20.2656,20.2656,19.9182,19.9658,348000.0],["2005-04-15",19.8802,19.9848,19.628,19.6375,479900.0],["2005-04-18",19.6185,19.7469,19.509,19.628,415000.0],["2005-04-19",19.6898,19.804,19.4805,19.7564,496700.0],["2005-04-20",19.8136,19.9325,19.5518,19.6089,683500.0],["2005-04-21",19.4376,19.6327,19.2188,19.5328,585600.0],["2005-04-22",19.6089,19.6422,19.2235,19.3139,474100.0],["2005-04-25",19.4567,19.49,19.0522,19.2092,631400.0],["2005-04-26",19.1141,19.1236,18.6811,18.781,830200.0],["2005-04-27",18.9571,19.0284,18.6287,18.9428,475600.0],["2005-04-28",18.9951,19.0332,18.7382,18.8143,503900.0],["2005-04-29",18.9428,19.1664,18.7762,19.0903,613300.0],["2005-05-02",19.3472,19.3568,18.8191,19.0046,484800.0],["2005-05-03",18.9904,19.0998,18.7334,18.8619,751500.0],["2005-05-04",19.0617,19.2711,18.8809,19.2711,457700.0],["2005-05-05",19.5138,19.5138,18.9808,19.1617,571600.0],["2005-05-06",19.4139,19.4376,18.9904,18.9904,413900.0],["2005-05-09",19.0094,19.0808,18.8809,19.0142,477500.0],["2005-05-10",18.9,18.9,18.4908,18.7144,506600.0],["2005-05-11",18.7715,18.8429,18.5336,18.8191,333300.0],["2005-05-12",18.8571,18.8619,18.5526,18.5669,451600.0],["2005-05-13",18.7144,18.7144,18.2623,18.3765,482200.0],["2005-05-16",18.5241,18.6478,18.3718,18.5383,408200.0],["2005-05-17",18.348,18.919,18.3194,18.8619,368400.0],["2005-05-18",18.9666,19.0665,18.8571,18.9904,346700.0],["2005-05-19",19.0617,19.0617,18.8238,18.9618,277100.0],["2005-05-20",19.2188,19.2711,18.9095,18.9475,325100.0],["2005-05-23",19.0522,19.1331,18.938,19.095,378700.0],["2005-05-24",19.2187,19.2187,18.7667,18.9237,421000.0],["2005-05-25",19.0332,19.0332,18.781,18.8524,302800.0],["2005-05-26",18.938,18.938,18.7762,18.9095,355400.0],["2005-05-27",18.9142,18.9713,18.8476,18.9,253000.0],["2005-05-31",18.919,18.9333,18.781,18.7858,589900.0],["2005-06-01",18.7049,18.9618,18.6953,18.9047,460800.0],["2005-06-02",18.8191,18.9618,18.7667,18.8524,270000.0],["2005-06-03",18.8,18.9951,18.6525,18.781,261800.0],["2005-06-06",18.8429,18.9618,18.7429,18.9523,452200.0],["2005-06-07",19.0094,19.0284,18.6097,18.781,518900.0],["2005-06-08",18.8524,18.9142,18.7049,18.7715,317700.0],["2005-06-09",18.9,18.9095,18.6335,18.9047,322600.0],["2005-06-10",18.8191,18.938,18.7001,18.8095,282700.0],["2005-06-13",18.7287,19.0617,18.7287,18.8952,231600.0],["2005-06-14",19.0094,19.0094,18.781,18.8714,367300.0],["2005-06-15",18.9475,18.9951,18.8095,18.938,231300.0],["2005-06-16",18.9713,19.1521,18.9047,19.0855,281500.0],["2005-06-17",19.2283,19.4757,18.8666,19.4757,806500.0],["2005-06-20",19.3425,19.4139,19.1617,19.2473,598400.0],["2005-06-21",19.2949,19.3615,19.1046,19.2092,322500.0],["2005-06-22",19.461,19.461,18.9767,19.063,567200.0],["2005-06-23",19.1253,19.1445,18.8329,18.8616,377800.0],["2005-06-24",18.924,18.9336,18.6459,18.761,737700.0],["2005-06-27",18.6363,19.1493,18.6363,19.1253,443000.0],["2005-06-28",19.1829,19.2884,19.1205,19.2116,310700.0],["2005-06-29",19.2979,19.3075,19.1062,19.1733,300700.0],["2005-06-30",19.1205,19.274,18.9575,18.9671,351500.0],["2005-07-01",19.0678,19.2164,18.9911,19.2116,288600.0],["2005-07-05",19.1685,19.4034,19.0726,19.3411,330100.0],["2005-07-06",19.3267,19.3555,19.0247,19.0486,343200.0],["2005-07-07",18.7562,19.2021,18.6986,19.1781,359100.0],["2005-07-08",19.2164,19.25,18.9431,19.2356,237400.0],["2005-07-11",19.3267,19.4658,19.0534,19.3603,296200.0],["2005-07-12",19.4178,19.4178,19.2356,19.2931,187500.0],["2005-07-13",19.2979,19.3842,19.1685,19.226,207300.0],["2005-07-14",19.3363,19.3555,19.039,19.1541,364100.0],["2005-07-15",19.1973,19.2932,19.1062,19.226,406600.0],["2005-07-18",19.1685,19.3507,19.1685,19.2021,423000.0],["2005-07-19",19.1877,19.5185,19.1541,19.4945,451800.0],["2005-07-20",19.7007,19.7007,19.3267,19.6384,701700.0],["2005-07-21",19.6575,19.6959,19.389,19.4849,285400.0],["2005-07-22",19.5425,19.5952,19.3459,19.5377,259800.0],["2005-07-25",19.6671,19.6863,19.4993,19.6096,292500.0],["2005-07-26",19.6144,19.7055,19.4897,19.6288,221700.0],["2005-07-27",19.5137,19.7295,19.5041,19.6863,335700.0],["2005-07-28",19.7199,19.8925,19.7103,19.811,300400.0],["2005-07-29",19.8973,19.9164,19.6863,19.763,379000.0],["2005-08-01",19.8541,19.8877,19.5808,19.6959,332800.0],["2005-08-02",19.6575,20.1945,19.5904,20.0171,560300.0],["2005-08-03",19.8637,20.1897,19.7295,20.1082,532500.0],["2005-08-04",20.2089,20.2568,20.0459,20.1657,546600.0],["2005-08-05",20.089,20.1849,19.974,20.0363,382300.0],["2005-08-08",20.1658,20.2041,19.8973,20.2041,451000.0],["2005-08-09",20.2616,20.3575,20.089,20.1801,300200.0],["2005-08-10",20.2904,20.4438,20.0315,20.0842,342900.0],["2005-08-11",20.2329,20.2473,20.0507,20.2233,284500.0],["2005-08-12",20.2185,20.2185,19.974,20.0315,349100.0],["2005-08-15",20.0938,20.0938,19.8062,19.9644,586900.0],["2005-08-16",19.8493,20.0507,19.7822,19.8158,296800.0],["2005-08-17",19.7774,19.8877,19.6384,19.8014,315200.0],["2005-08-18",19.7726,19.8733,19.6383,19.8062,236200.0],["2005-08-19",20.1178,20.1178,19.8493,19.9404,359000.0],["2005-08-22",20.0794,20.1849,19.8397,19.9788,231500.0],["2005-08-23",19.8349,20.0651,19.7966,19.8445,309300.0],["2005-08-24",19.8733,19.9979,19.6,19.6192,256200.0],["2005-08-25",19.5904,19.7582,19.5473,19.7534,305900.0],["2005-08-26",19.811,19.811,19.5568,19.6096,210600.0],["2005-08-29",19.5281,19.6336,19.274,19.6,385000.0],["2005-08-30",19.4514,19.5377,19.226,19.389,373900.0],["2005-08-31",19.274,19.6479,19.1253,19.624,505300.0],["2005-09-01",19.7007,19.7247,19.4178,19.7199,427700.0],["2005-09-02",19.8014,19.8014,19.6144,19.7103,330700.0],["2005-09-06",19.7966,19.9644,19.6383,19.8925,362800.0],["2005-09-07",19.9932,20.0363,19.7295,19.9884,356100.0],["2005-09-08",19.9021,19.9212,19.7151,19.7151,404500.0],["2005-09-09",19.7678,19.95,19.6671,19.8973,318200.0],["2005-09-12",19.9548,20.2856,19.8397,20.2425,802900.0],["2005-09-13",20.2616,20.2952,19.7774,20.1418,760300.0],["2005-09-14",20.161,20.161,19.9021,19.9452,299400.0],["2005-09-15",19.9452,20.0267,19.763,20.0219,666100.0],["2005-09-16",20.137,20.2041,19.8493,20.1466,2117600.0],["2005-09-19",20.113,20.1657,19.8157,19.8973,485300.0],["2005-09-20",20.2952,20.2952,19.6096,19.7247,744800.0],["2005-09-21",19.6353,19.756,19.5435,19.5483,616500.0],["2005-09-22",19.5097,19.7416,19.3648,19.6643,612700.0],["2005-09-23",19.6111,19.8478,19.6111,19.7947,309400.0],["2005-09-26",19.7947,19.8768,19.529,19.6594,361200.0],["2005-09-27",19.7561,19.9831,19.6401,19.872,509900.0],["2005-09-28",20.0072,20.0845,19.7705,19.9299,269000.0],["2005-09-29",20.0459,20.2391,19.8575,20.2198,578200.0],["2005-09-30",20.2391,20.2632,20.0314,20.2343,443300.0],["2005-10-03",20.1908,20.3309,20.07,20.2632,674700.0],["2005-10-04",20.2149,20.3985,20.1328,20.1715,426000.0],["2005-10-05",20.1376,20.157,19.814,19.814,346000.0],["2005-10-06",19.8285,20.0749,19.7416,19.8816,368500.0],["2005-10-07",20.0024,20.0024,19.6884,19.8092,336800.0],["2005-10-10",19.7899,19.8527,19.5628,19.6836,211400.0],["2005-10-11",19.785,19.8237,19.4179,19.4614,467000.0],["2005-10-12",19.558,19.6884,19.2875,19.5145,529500.0],["2005-10-13",19.4276,19.6836,19.3551,19.4904,788500.0],["2005-10-14",19.6836,19.6836,19.2779,19.5242,595000.0],["2005-10-17",20.1618,20.2391,19.6594,19.7995,732000.0],["2005-10-18",19.8527,19.872,19.6933,19.6933,644500.0],["2005-10-19",19.645,19.9106,19.5532,19.9058,473700.0],["2005-10-20",19.9686,20.0265,19.5435,19.6546,632900.0],["2005-10-21",19.9734,19.9734,19.5967,19.7609,420500.0],["2005-10-24",19.9058,20.0942,19.7609,20.0893,552700.0],["2005-10-25",19.9541,20.0507,19.7271,19.8816,281800.0],["2005-10-26",19.8382,20.2536,19.8382,19.9638,248400.0],["2005-10-27",19.9493,20.1859,19.9203,19.9831,258900.0],["2005-10-28",20.1038,20.3743,20.0072,20.3405,317700.0],["2005-10-31",20.5241,20.611,20.3743,20.5531,629400.0],["2005-11-01",20.4081,20.7028,20.1811,20.611,471900.0],["2005-11-02",20.6497,21.181,20.5434,21.1713,593600.0],["2005-11-03",21.2969,21.2969,20.9395,21.0313,424500.0],["2005-11-04",21.0747,21.1134,20.7753,20.9926,336000.0],["2005-11-07",21.0119,21.152,20.7656,21.0457,375800.0],["2005-11-08",21.1086,21.1086,20.7704,21.0313,383100.0],["2005-11-09",21.1085,21.2486,20.7366,21.1375,369900.0],["2005-11-10",21.0506,21.6012,21.0506,21.5723,419500.0],["2005-11-11",21.6157,21.635,21.466,21.6206,242900.0],["2005-11-14",21.635,21.6544,21.4273,21.6447,235700.0],["2005-11-15",21.6495,21.7268,21.3211,21.3887,285300.0],["2005-11-16",21.3259,21.3935,21.0554,21.1568,422600.0],["2005-11-17",21.2148,21.2824,20.8864,21.2776,352700.0],["2005-11-18",21.6495,21.693,21.152,21.4805,363000.0],["2005-11-21",21.3742,21.4708,21.0264,21.3307,291800.0],["2005-11-22",21.2438,21.4612,21.2003,21.4612,452800.0],["2005-11-23",21.3307,21.6157,21.3307,21.5336,196700.0],["2005-11-25",21.5771,21.6882,21.3404,21.4467,132200.0],["2005-11-28",21.3984,21.5626,21.3162,21.4756,356200.0],["2005-11-29",21.6012,21.6834,21.4756,21.5095,255300.0],["2005-11-30",21.6012,21.6254,21.3742,21.4998,628800.0],["2005-12-01",21.6109,21.7655,21.4853,21.7365,482400.0],["2005-12-02",21.6206,21.7558,21.5578,21.722,351700.0],["2005-12-05",21.6689,21.9007,21.6544,21.8331,510800.0],["2005-12-06",21.8911,22.1809,21.8186,21.8862,435900.0],["2005-12-07",21.9055,21.9249,21.7365,21.7848,329100.0],["2005-12-08",21.722,22.0167,21.722,21.9104,475000.0],["2005-12-09",21.7606,22.1422,21.7606,21.9877,307700.0],["2005-12-12",21.9539,21.9973,21.6351,21.8573,361600.0],["2005-12-13",21.9007,21.9828,21.5626,21.9635,369000.0],["2005-12-14",22.0311,22.1954,21.9297,22.0649,231300.0],["2005-12-15",21.9828,22.0746,21.7268,21.8959,326000.0],["2005-12-16",21.8959,21.978,21.7365,21.7365,761300.0],["2005-12-19",21.7268,21.8331,21.6399,21.7123,335400.0],["2005-12-20",21.7461,21.7703,21.6061,21.6157,277000.0],["2005-12-21",21.91,21.944,21.5841,21.7349,310100.0],["2005-12-22",21.7787,21.8467,21.6473,21.803,186200.0],["2005-12-23",21.8857,21.9829,21.7884,21.9197,132400.0],["2005-12-27",21.9829,22.0948,21.623,21.6376,222200.0],["2005-12-28",21.7641,21.9586,21.6765,21.8613,268500.0],["2005-12-29",21.7349,22.0267,21.7349,21.7981,148000.0],["2005-12-30",21.696,21.8711,21.589,21.73,188000.0],["2006-01-03",21.8662,21.8857,21.302,21.837,564100.0],["2006-01-04",21.6182,22.1434,21.6182,22.0997,367100.0],["2006-01-05",21.9829,22.124,21.8273,21.9246,403500.0],["2006-01-06",22.1288,22.1288,21.91,22.1288,256300.0],["2006-01-09",22.0218,22.1969,21.9975,22.051,314500.0],["2006-01-10",22.0802,22.0996,21.837,22.0753,245000.0],["2006-01-11",21.9878,22.124,21.944,22.1045,212800.0],["2006-01-12",22.0559,22.1288,21.8857,21.9489,198800.0],["2006-01-13",22.1386,22.1969,22.0218,22.158,332400.0],["2006-01-17",22.3234,22.3428,21.9003,22.0802,374300.0],["2006-01-18",22.124,22.372,21.9732,22.0462,272500.0],["2006-01-19",22.1045,22.1969,22.0218,22.0316,263300.0],["2006-01-20",21.9878,22.0802,21.6133,21.6473,419900.0],["2006-01-23",21.5598,21.9294,21.5598,21.6717,276600.0],["2006-01-24",21.7641,21.7689,21.5355,21.6668,261000.0],["2006-01-25",21.6425,21.7349,21.4723,21.6133,257800.0],["2006-01-26",21.8662,22.0753,21.7835,21.91,448900.0],["2006-01-27",21.8905,22.0656,21.7495,21.8613,283400.0],["2006-01-30",21.837,22.124,21.8322,22.0997,276800.0],["2006-01-31",22.1288,22.2504,21.8662,22.1483,428400.0],["2006-02-01",22.017,22.2164,21.8322,22.0121,459300.0],["2006-02-02",22.0267,22.051,21.5355,21.5647,383500.0],["2006-02-03",21.5112,21.5209,21.3458,21.3604,386700.0],["2006-02-06",21.3264,21.6279,21.2777,21.5112,476400.0],["2006-02-07",21.5306,21.8273,21.4917,21.7689,482800.0],["2006-02-08",21.944,22.2261,21.7787,22.0316,586700.0],["2006-02-09",21.6911,21.9246,21.1075,21.1367,672300.0],["2006-02-10",21.1513,21.3604,21.0832,21.3604,372600.0],["2006-02-13",21.268,21.3312,21.0589,21.1464,456400.0],["2006-02-14",21.2631,21.482,21.1124,21.3555,465100.0],["2006-02-15",21.4771,21.4869,21.302,21.4382,368600.0],["2006-02-16",21.375,21.5306,21.2631,21.5306,282000.0],["2006-02-17",21.5355,21.6182,21.3944,21.5258,370200.0],["2006-02-21",21.6327,21.6327,21.3507,21.409,295300.0],["2006-02-22",21.4917,21.8467,21.4723,21.7641,275400.0],["2006-02-23",21.7835,21.7835,21.5112,21.6473,247700.0],["2006-02-24",21.6133,21.696,21.4723,21.6911,271400.0],["2006-02-27",21.7446,21.8419,21.5744,21.6522,303900.0],["2006-02-28",21.5306,21.6717,21.4723,21.5744,482300.0],["2006-03-01",21.4723,21.5987,21.4723,21.5647,280900.0],["2006-03-02",21.4479,21.5112,21.3361,21.3604,277500.0],["2006-03-03",21.2777,21.482,21.2291,21.2923,269600.0],["2006-03-06",21.2534,21.3798,21.1367,21.2485,293000.0],["2006-03-07",21.1804,21.3312,21.1513,21.2972,188700.0],["2006-03-08",21.2777,21.3944,21.2242,21.3555,196800.0],["2006-03-09",21.3993,21.3993,21.2777,21.2826,164900.0],["2006-03-10",21.2388,21.4674,21.1999,21.4382,273400.0],["2006-03-13",21.6425,21.7057,21.4188,21.4868,223400.0],["2006-03-14",21.3312,21.6765,21.3312,21.6571,206700.0],["2006-03-15",21.7106,21.7154,21.4285,21.623,382400.0],["2006-03-16",21.7641,22.1726,21.7446,21.9878,350600.0],["2006-03-17",22.1288,22.1969,21.9829,22.0559,410700.0],["2006-03-20",22.0899,22.124,21.8516,21.9878,273100.0],["2006-03-21",21.9343,22.1434,21.8808,21.9343,261100.0],["2006-03-22",21.9269,22.0739,21.6525,21.7309,395600.0],["2006-03-23",21.7652,21.7946,21.4174,21.5447,1211800.0],["2006-03-24",21.5252,21.7163,21.4958,21.5546,339700.0],["2006-03-27",21.4614,21.5398,21.3291,21.3879,198500.0],["2006-03-28",21.3537,21.4076,20.9617,21.1283,724900.0],["2006-03-29",21.0744,21.2851,21.0744,21.192,411900.0],["2006-03-30",21.0891,21.2704,20.9078,20.9274,642100.0],["2006-03-31",20.9029,20.9176,20.555,20.6138,858600.0],["2006-04-03",20.849,20.9372,20.653,20.8098,759600.0],["2006-04-04",20.849,21.0205,20.7363,20.8735,486700.0],["2006-04-05",20.7804,20.9911,20.6432,20.8,474100.0],["2006-04-06",20.7265,20.8245,20.6187,20.7363,537400.0],["2006-04-07",20.7363,20.8343,20.4423,20.4962,552700.0],["2006-04-10",20.5011,20.604,20.457,20.5599,321000.0],["2006-04-11",20.5991,20.6285,20.2953,20.4031,423000.0],["2006-04-12",20.4864,20.5109,20.3541,20.3737,260700.0],["2006-04-13",20.4374,20.5109,20.2953,20.3884,325800.0],["2006-04-17",20.3492,20.4178,20.1924,20.3002,241400.0],["2006-04-18",20.2414,20.7265,20.2414,20.6628,533400.0],["2006-04-19",20.5991,20.8931,20.5795,20.7069,281200.0],["2006-04-20",20.6824,20.8441,20.6481,20.7363,283100.0],["2006-04-21",20.849,20.849,20.5893,20.6971,279400.0],["2006-04-24",20.5795,20.6089,20.4325,20.4815,374400.0],["2006-04-25",20.4276,20.506,20.3198,20.4374,302900.0],["2006-04-26",20.5011,20.6579,20.4423,20.5991,276600.0],["2006-04-27",20.5501,20.8833,20.4815,20.7461,216600.0],["2006-04-28",20.6775,20.9666,20.457,20.8931,380800.0],["2006-05-01",20.7804,20.9666,20.5746,20.5991,319400.0],["2006-05-02",20.6824,20.9519,20.5403,20.9127,360800.0],["2006-05-03",21.1773,21.6868,21.0695,21.5839,656300.0],["2006-05-04",21.5839,21.7407,21.4321,21.4321,417300.0],["2006-05-05",21.5937,21.8044,21.4909,21.7505,367800.0],["2006-05-08",21.6574,21.8779,21.6525,21.7456,353100.0],["2006-05-09",21.7064,21.8926,21.677,21.7848,274300.0],["2006-05-10",21.775,21.8975,21.6819,21.7995,222100.0],["2006-05-11",21.8534,21.9269,21.726,21.7358,300500.0],["2006-05-12",21.7848,21.9122,21.584,21.5987,299500.0],["2006-05-15",21.5986,22.167,21.5398,22.1474,568600.0],["2006-05-16",22.2307,22.2356,21.8583,21.9171,384100.0],["2006-05-17",21.8387,22.0837,21.7897,21.8632,458400.0],["2006-05-18",21.824,21.9563,21.7064,21.726,310100.0],["2006-05-19",21.7799,22.0396,21.7309,21.922,464900.0],["2006-05-22",21.8044,22.1768,21.7995,21.9906,501600.0],["2006-05-23",21.9367,22.1033,21.8828,21.8828,300600.0],["2006-05-24",22.0151,22.0984,21.7897,21.8877,455500.0],["2006-05-25",22.1229,22.1425,21.6918,21.9956,410100.0],["2006-05-26",22.1425,22.1719,21.9122,22.0396,246100.0],["2006-05-30",22.0445,22.1033,21.8632,21.8632,470300.0],["2006-05-31",21.8583,22.461,21.8583,22.461,1000800.0],["2006-06-01",22.4904,22.706,22.3042,22.7011,728700.0],["2006-06-02",22.5884,22.853,22.4561,22.7599,480300.0],["2006-06-05",22.7354,22.7942,22.363,22.412,415100.0],["2006-06-06",22.3581,22.6423,22.1915,22.5149,550300.0],["2006-06-07",22.5345,22.853,22.5051,22.7109,441000.0],["2006-06-08",22.6962,23.0637,22.5149,23.0245,750300.0],["2006-06-09",22.9804,23.0931,22.8285,22.8824,395200.0],["2006-06-12",22.7256,23.0049,22.7256,22.7795,531500.0],["2006-06-13",23.0392,23.245,22.8873,22.9461,1538800.0],["2006-06-14",23.0294,23.0294,22.6472,22.8236,760200.0],["2006-06-15",22.8334,23.0882,22.1719,23.0,697000.0],["2006-06-16",22.9314,23.0196,22.8285,22.8775,583200.0],["2006-06-19",22.9314,23.0049,22.6031,22.6962,426800.0],["2006-06-20",22.6864,22.8089,22.5737,22.7256,463800.0],["2006-06-21",22.7626,22.9749,22.7429,22.7676,373900.0],["2006-06-22",22.8219,22.8317,22.5652,22.5652,357600.0],["2006-06-23",22.5109,22.5899,22.348,22.4023,551100.0],["2006-06-26",22.4023,22.6689,22.1605,22.6294,534200.0],["2006-06-27",22.5998,22.7528,22.4961,22.5702,448700.0],["2006-06-28",22.5998,22.9058,22.4813,22.8762,610700.0],["2006-06-29",22.8564,23.0736,22.8071,22.9897,902000.0],["2006-06-30",23.0982,23.2809,23.039,23.2019,1600000.0],["2006-07-03",23.2858,23.5424,23.2512,23.5227,339000.0],["2006-07-05",23.5721,23.6165,23.2562,23.4289,783600.0],["2006-07-06",23.4191,23.656,23.3944,23.6411,524500.0],["2006-07-07",23.5721,23.6708,23.4437,23.4585,505600.0],["2006-07-10",23.5523,23.7103,23.4388,23.6263,450800.0],["2006-07-11",23.6905,23.6905,23.5227,23.6658,478800.0],["2006-07-12",23.6806,23.7102,23.4141,23.4881,441000.0],["2006-07-13",23.4783,23.4783,23.1723,23.2364,331000.0],["2006-07-14",23.1871,23.2661,22.8169,22.8564,530100.0],["2006-07-17",22.7281,22.9995,22.7182,22.9058,392900.0],["2006-07-18",22.8613,22.9995,22.7972,22.9699,438000.0],["2006-07-19",23.0736,23.3944,23.0538,23.2315,555700.0],["2006-07-20",23.3154,23.3648,23.1871,23.2315,365900.0],["2006-07-21",23.2957,23.2957,22.886,22.965,461200.0],["2006-07-24",23.0785,23.3154,22.9354,23.2858,367100.0],["2006-07-25",23.3845,23.577,23.2019,23.4437,631300.0],["2006-07-26",23.3697,23.5474,23.3352,23.424,498300.0],["2006-07-27",23.5276,23.6658,23.0341,23.0538,600100.0],["2006-07-28",23.1131,23.4585,23.1032,23.2068,561500.0],["2006-07-31",23.1525,23.3203,23.1377,23.2759,671800.0],["2006-08-01",23.3697,23.3944,23.1427,23.2068,514800.0],["2006-08-02",23.1377,23.419,23.0785,23.3549,435000.0],["2006-08-03",23.2907,23.3549,22.807,22.9502,574200.0],["2006-08-04",23.0736,23.2809,22.9403,23.0292,493600.0],["2006-08-07",23.0736,23.1081,22.8811,22.9502,416700.0],["2006-08-08",23.0193,23.1229,22.8515,22.9502,407100.0],["2006-08-09",23.113,23.197,22.8811,22.9156,387400.0],["2006-08-10",22.7972,23.0341,22.7972,23.0045,614700.0],["2006-08-11",22.9354,23.0341,22.8367,22.8811,295200.0],["2006-08-14",22.9995,23.113,22.8169,22.9354,387600.0],["2006-08-15",22.2395,22.8663,22.2197,22.7478,710500.0],["2006-08-16",22.7034,23.0045,22.7034,22.9995,278500.0],["2006-08-17",22.9354,23.0291,22.7182,22.8712,647400.0],["2006-08-18",22.8515,23.039,22.8317,22.9354,348000.0],["2006-08-21",22.8021,22.9798,22.7577,22.8367,303000.0],["2006-08-22",22.733,22.8465,22.659,22.8169,366900.0],["2006-08-23",22.886,22.9749,22.6442,22.7281,479100.0],["2006-08-24",22.7182,22.9403,22.6787,22.9107,224800.0],["2006-08-25",22.8515,22.9749,22.6442,22.6689,232900.0],["2006-08-28",22.6244,22.8021,22.4073,22.7182,427200.0],["2006-08-29",22.7626,23.0045,22.5948,22.8663,768900.0],["2006-08-30",22.8021,23.113,22.8021,22.96,299100.0],["2006-08-31",22.8959,23.0834,22.8959,23.0489,465900.0],["2006-09-01",23.1871,23.3697,23.0834,23.1131,426300.0],["2006-09-05",23.1229,23.2957,22.9995,23.0045,334500.0],["2006-09-06",22.9304,23.1131,22.7774,22.7873,569500.0],["2006-09-07",22.6738,22.886,22.6047,22.7182,601600.0],["2006-09-08",22.6738,22.8169,22.6738,22.7972,525900.0],["2006-09-11",22.8219,23.345,22.7922,23.1871,777200.0],["2006-09-12",23.2759,23.4141,23.2266,23.3894,407200.0],["2006-09-13",23.3401,23.5573,23.3401,23.4931,325500.0],["2006-09-14",23.424,23.6313,23.4092,23.6214,417800.0],["2006-09-15",23.809,23.962,23.7152,23.9077,910900.0],["2006-09-18",23.8386,23.9126,23.7843,23.8929,733100.0],["2006-09-19",23.8632,23.8978,23.651,23.7892,601900.0],["2006-09-20",23.911,24.08,23.7917,23.9458,245800.0],["2006-09-21",24.0203,24.0203,23.6078,23.6923,315800.0],["2006-09-22",23.6178,23.742,23.4885,23.6824,240200.0],["2006-09-25",23.7669,23.9458,23.583,23.911,456600.0],["2006-09-26",23.8663,24.0849,23.8215,23.9806,552500.0],["2006-09-27",23.8861,24.0452,23.8712,24.0303,536400.0],["2006-09-28",23.9607,24.1545,23.9607,24.0551,511300.0],["2006-09-29",24.0005,24.07,23.8812,23.916,723300.0],["2006-10-02",23.9309,24.0005,23.7967,23.911,380200.0],["2006-10-03",23.9955,24.1098,23.9706,24.075,552500.0],["2006-10-04",24.1148,24.1943,24.0054,24.1048,332100.0],["2006-10-05",24.0253,24.239,24.0253,24.1744,445700.0],["2006-10-06",24.1545,24.1744,24.0303,24.1595,313700.0],["2006-10-09",24.1843,24.1943,24.0452,24.1496,157700.0],["2006-10-10",24.2042,24.2291,24.0452,24.1545,252300.0],["2006-10-11",24.0303,24.2142,24.0303,24.1545,437300.0],["2006-10-12",24.1247,24.2042,24.07,24.1098,472500.0],["2006-10-13",24.1744,24.3036,24.0849,24.2639,277300.0],["2006-10-16",24.3036,24.3583,24.2042,24.2639,236200.0],["2006-10-17",24.239,24.3682,24.0054,24.3086,382400.0],["2006-10-18",24.3185,24.4478,24.2688,24.3881,293200.0],["2006-10-19",24.413,24.413,24.1744,24.244,383200.0],["2006-10-20",24.3633,24.3881,24.1545,24.234,344600.0],["2006-10-23",24.2539,24.4279,24.1645,24.3533,328400.0],["2006-10-24",23.6078,23.7768,23.24,23.3096,1152900.0],["2006-10-25",23.3345,23.3345,22.8375,23.0263,880800.0],["2006-10-26",22.9717,23.4339,22.7778,23.3941,886600.0],["2006-10-27",23.255,23.3394,22.8723,22.8921,591100.0],["2006-10-30",22.8971,22.9816,22.7828,22.8921,557200.0],["2006-10-31",22.7878,22.9717,22.6436,22.6884,824100.0],["2006-11-01",22.753,22.907,22.5591,22.6138,675700.0],["2006-11-02",22.5045,23.0561,22.5045,22.6039,614400.0],["2006-11-03",22.6337,22.6734,22.4895,22.574,447000.0],["2006-11-06",22.5094,22.6884,22.5094,22.6486,386700.0],["2006-11-07",22.589,22.6784,22.5343,22.6088,471700.0],["2006-11-08",22.6138,22.7231,22.5591,22.6039,292300.0],["2006-11-09",22.6138,22.6138,22.3156,22.4647,735200.0],["2006-11-10",22.4498,22.5442,22.415,22.4995,332700.0],["2006-11-13",22.4995,22.6536,22.4846,22.6138,427600.0],["2006-11-14",22.6138,22.6884,22.5442,22.5989,561200.0],["2006-11-15",22.6337,22.6386,22.5094,22.5243,521700.0],["2006-11-16",22.4846,22.8027,22.4846,22.7182,382200.0],["2006-11-17",22.6486,22.738,22.5442,22.5591,442300.0],["2006-11-20",22.3852,22.5591,22.3255,22.5194,442300.0],["2006-11-21",22.5691,22.5691,22.4349,22.4895,510900.0],["2006-11-22",22.3951,22.589,22.3951,22.4846,194400.0],["2006-11-24",22.4249,22.4796,22.3752,22.4001,101900.0],["2006-11-27",22.3255,22.4001,22.0124,22.0472,446600.0],["2006-11-28",21.9776,22.2261,21.9677,22.0522,474100.0],["2006-11-29",22.0422,22.2709,22.0323,22.1566,356100.0],["2006-11-30",22.1168,22.2311,21.9925,22.0075,647500.0],["2006-12-01",21.8534,22.1963,21.7689,21.9925,738100.0],["2006-12-04",22.3305,22.4051,22.1715,22.3404,681500.0],["2006-12-05",22.3106,22.6039,22.2957,22.5492,359700.0],["2006-12-06",22.4746,22.8722,22.4746,22.7132,564200.0],["2006-12-07",22.7878,22.7878,22.5939,22.6784,484100.0],["2006-12-08",22.6138,22.7977,22.6039,22.753,298800.0],["2006-12-11",22.8524,22.9816,22.7579,22.8822,274000.0],["2006-12-12",22.8225,22.9766,22.8225,22.9766,392000.0],["2006-12-13",22.9567,23.076,22.907,22.9617,419700.0],["2006-12-14",23.0114,23.0909,22.9021,23.0512,688300.0],["2006-12-15",23.071,23.2351,23.0313,23.2003,942100.0],["2006-12-18",23.3046,23.3046,22.8424,22.8772,639100.0],["2006-12-19",22.907,23.0313,22.8623,22.9468,756200.0],["2006-12-20",23.0394,23.1295,22.8842,22.9393,405000.0],["2006-12-21",22.8992,23.1245,22.7991,22.8091,370100.0],["2006-12-22",22.7991,22.9543,22.719,22.724,356300.0],["2006-12-26",22.6439,22.8592,22.6089,22.7791,553700.0],["2006-12-27",22.8742,23.0494,22.8091,22.9293,451300.0],["2006-12-28",22.8642,23.0194,22.8141,22.8742,300000.0],["2006-12-29",22.9493,22.9493,22.5688,22.684,487900.0],["2007-01-03",22.704,23.0294,22.6389,22.9393,557400.0],["2007-01-04",22.8592,22.9543,22.689,22.8291,472900.0],["2007-01-05",22.7691,22.7791,22.5488,22.6689,483800.0],["2007-01-08",22.6289,22.724,22.4737,22.709,543500.0],["2007-01-09",22.709,22.8041,22.4937,22.5588,454900.0],["2007-01-10",22.4987,22.674,22.4437,22.5388,532700.0],["2007-01-11",22.5938,22.679,22.5187,22.5888,353600.0],["2007-01-12",22.5288,22.7691,22.5288,22.709,463100.0],["2007-01-16",22.7791,22.8742,22.694,22.7541,322200.0],["2007-01-17",22.674,22.8191,22.5087,22.5638,436800.0],["2007-01-18",22.6639,22.729,22.5338,22.6489,362500.0],["2007-01-19",22.5788,22.7741,22.5188,22.744,447900.0],["2007-01-22",22.674,22.689,22.4937,22.5989,439400.0],["2007-01-23",22.5488,22.7691,22.5488,22.724,316100.0],["2007-01-24",22.7691,22.9944,22.739,22.9894,327600.0],["2007-01-25",22.9393,23.0194,22.6089,22.689,289300.0],["2007-01-26",22.724,22.7641,22.3585,22.5037,343500.0],["2007-01-29",22.4737,22.6639,22.4086,22.5538,338000.0],["2007-01-30",22.4787,22.5938,22.4637,22.5238,262000.0],["2007-01-31",22.5438,22.5688,22.2734,22.3986,722100.0],["2007-02-01",22.3986,22.749,22.3636,22.704,685900.0],["2007-02-02",22.734,23.0194,22.6039,22.9643,507500.0],["2007-02-05",22.9994,23.0144,22.8191,22.8942,309900.0],["2007-02-06",22.9693,23.1496,22.8692,22.8992,505700.0],["2007-02-07",22.6389,22.734,22.3585,22.5338,1033700.0],["2007-02-08",22.2334,22.3335,21.9881,22.0081,866800.0],["2007-02-09",22.0081,22.1282,21.8078,21.953,875200.0],["2007-02-12",22.0331,22.1032,21.7778,21.8229,448000.0],["2007-02-13",21.8279,22.0031,21.7978,21.938,462300.0],["2007-02-14",21.8779,22.0832,21.8779,22.0231,467800.0],["2007-02-15",22.1232,22.2134,22.0932,22.1733,556300.0],["2007-02-16",22.1783,22.2434,22.0031,22.1233,549500.0],["2007-02-20",22.1683,22.2084,21.9931,22.1433,621900.0],["2007-02-21",22.0582,22.1283,22.0231,22.0532,433800.0],["2007-02-22",22.1232,22.2784,22.0582,22.1383,416300.0],["2007-02-23",22.0782,22.1733,21.973,22.0331,520600.0],["2007-02-26",22.0381,22.1683,21.8479,22.0031,452100.0],["2007-02-27",21.928,22.0231,21.5275,21.5325,880300.0],["2007-02-28",21.5375,21.8279,21.5225,21.6376,673600.0],["2007-03-01",21.5275,21.8329,21.3473,21.7077,949100.0],["2007-03-02",21.5575,21.7528,21.4374,21.4574,735900.0],["2007-03-05",21.4223,21.6526,21.2722,21.2722,692100.0],["2007-03-06",21.3172,21.4824,21.3122,21.3573,1106100.0],["2007-03-07",21.3072,21.4774,21.2872,21.3072,659400.0],["2007-03-08",21.4123,21.5976,21.3773,21.5225,406100.0],["2007-03-09",21.6026,21.6026,21.4073,21.5776,381200.0],["2007-03-12",21.5075,21.5876,21.4924,21.5475,469900.0],["2007-03-13",21.5325,21.5475,21.172,21.177,616700.0],["2007-03-14",21.1871,21.2722,20.7465,21.147,795700.0],["2007-03-15",21.0769,21.3773,21.0469,21.2922,950000.0],["2007-03-16",21.3022,21.4474,21.182,21.3573,800400.0],["2007-03-19",21.4224,21.5926,21.3773,21.4924,886100.0],["2007-03-20",21.5725,21.5725,21.3773,21.4073,796400.0],["2007-03-21",21.5411,21.9601,21.3291,21.9046,821200.0],["2007-03-22",21.8339,21.945,21.637,21.6522,555200.0],["2007-03-23",21.7027,21.7784,21.6168,21.7683,481900.0],["2007-03-26",21.7027,21.7329,21.4452,21.7077,632900.0],["2007-03-27",21.7077,21.7077,21.526,21.5764,304100.0],["2007-03-28",21.5108,21.531,21.319,21.3291,587300.0],["2007-03-29",21.3947,21.4906,21.2382,21.3897,669300.0],["2007-03-30",21.4553,21.531,21.2281,21.4048,706600.0],["2007-04-02",21.3644,21.531,21.3644,21.4906,379600.0],["2007-04-03",21.5462,21.7885,21.5058,21.6976,509500.0],["2007-04-04",21.6522,21.7229,21.5714,21.6017,425400.0],["2007-04-05",21.7127,21.7632,21.5663,21.6926,298600.0],["2007-04-09",21.637,21.6825,21.5007,21.5209,362400.0],["2007-04-10",21.4452,21.7077,21.4452,21.5462,305200.0],["2007-04-11",21.6017,21.6724,21.5007,21.5865,413200.0],["2007-04-12",21.5159,21.6269,21.3745,21.5512,292700.0],["2007-04-13",21.8339,22.2226,21.7329,22.2125,824500.0],["2007-04-16",22.3084,23.0405,22.3084,22.9748,798500.0],["2007-04-17",22.9344,23.1061,22.9294,22.995,742000.0],["2007-04-18",23.0001,23.1566,22.8385,23.0859,593800.0],["2007-04-19",23.0859,23.1465,23.0203,23.0859,524400.0],["2007-04-20",23.1212,23.3635,22.9597,23.2222,727200.0],["2007-04-23",23.2222,23.3282,23.1667,23.1717,304600.0],["2007-04-24",23.2222,23.2272,22.9698,23.0556,471800.0],["2007-04-25",23.2171,23.4696,23.1313,23.3989,719000.0],["2007-04-26",23.3686,23.4393,23.1061,23.1414,714800.0],["2007-04-27",23.0808,23.2373,23.0556,23.1869,525400.0],["2007-04-30",23.1111,23.2727,22.8335,22.8385,607200.0],["2007-05-01",22.8133,23.0152,22.8133,22.9294,466900.0],["2007-05-02",22.8486,23.2323,22.8486,23.0606,517100.0],["2007-05-03",23.0606,23.2222,22.889,23.1969,658400.0],["2007-05-04",23.3333,23.3333,23.0556,23.1969,513700.0],["2007-05-07",23.2222,23.6715,23.197,23.6311,660700.0],["2007-05-08",23.9693,24.459,23.7977,24.04,945400.0],["2007-05-09",23.9996,24.146,23.8179,23.8785,728600.0],["2007-05-10",23.8785,23.8987,23.5705,23.5806,654600.0],["2007-05-11",23.7018,23.7371,23.3686,23.7018,539000.0],["2007-05-14",23.7169,23.7523,23.4696,23.4998,497000.0],["2007-05-15",23.5251,23.727,23.303,23.3181,743300.0],["2007-05-16",23.4342,23.6109,23.4241,23.6109,411900.0],["2007-05-17",23.5857,23.6967,23.4948,23.6059,671800.0],["2007-05-18",23.7119,23.7119,23.4898,23.616,442800.0],["2007-05-21",23.6412,23.6412,23.3787,23.4898,564500.0],["2007-05-22",23.4897,23.5251,23.3736,23.4241,658300.0],["2007-05-23",23.515,23.5251,23.3635,23.4544,702800.0],["2007-05-24",23.4746,23.4746,23.096,23.1364,649400.0],["2007-05-25",23.2525,23.2676,23.0354,23.1414,336900.0],["2007-05-29",23.1465,23.3434,23.101,23.1465,686400.0],["2007-05-30",23.1414,23.2525,23.0304,23.2172,916300.0],["2007-05-31",23.1263,23.197,22.8537,22.9294,1169900.0],["2007-06-01",23.0253,23.1566,22.9748,23.1162,541100.0],["2007-06-04",22.9849,23.1818,22.9698,23.1667,461300.0],["2007-06-05",23.0354,23.0909,22.8537,22.9698,626500.0],["2007-06-06",22.9193,22.9849,22.8537,22.884,561100.0],["2007-06-07",22.8284,22.8638,22.3236,22.369,729700.0],["2007-06-08",22.3539,22.6517,22.3135,22.6416,649300.0],["2007-06-11",22.6416,22.8284,22.4649,22.7275,354400.0],["2007-06-12",22.5659,22.8436,22.4296,22.682,876300.0],["2007-06-13",22.7224,22.8587,22.5508,22.8587,852100.0],["2007-06-14",22.7729,23.0405,22.7729,22.8183,418100.0],["2007-06-15",22.9647,23.0051,22.783,22.8133,577800.0],["2007-06-18",22.7678,22.8991,22.7678,22.7779,368800.0],["2007-06-19",22.8183,22.8739,22.7376,22.8638,574800.0],["2007-06-20",23.1105,23.1462,22.673,22.6781,480000.0],["2007-06-21",22.6322,22.673,22.4185,22.5254,759200.0],["2007-06-22",22.4694,22.4694,22.1336,22.1641,1286400.0],["2007-06-25",22.1387,22.3778,21.986,22.0471,750600.0],["2007-06-26",22.1285,22.332,22.0675,22.1896,842100.0],["2007-06-27",21.9708,22.4084,21.9708,22.3728,925800.0],["2007-06-28",22.3728,22.4898,22.1845,22.2964,561500.0],["2007-06-29",22.3015,22.3829,21.9606,22.0827,764900.0],["2007-07-02",22.1845,22.4338,22.1845,22.4084,454200.0],["2007-07-03",22.5305,22.6221,22.3371,22.3473,349700.0],["2007-07-05",22.3168,22.4796,22.2405,22.327,592100.0],["2007-07-06",22.2303,22.5814,22.2303,22.4898,550100.0],["2007-07-09",22.4796,22.6322,22.4745,22.5457,601800.0],["2007-07-10",22.3778,22.5051,21.8029,21.8385,835200.0],["2007-07-11",21.8385,22.0064,21.7622,21.9759,475500.0],["2007-07-12",22.0522,22.2608,21.925,22.2608,493300.0],["2007-07-13",22.2964,22.3168,22.1489,22.2354,431500.0],["2007-07-16",22.3219,22.5458,22.3015,22.3422,606300.0],["2007-07-17",22.4338,22.561,22.2303,22.2354,461200.0],["2007-07-18",22.1336,22.2659,21.7316,21.9403,755600.0],["2007-07-19",21.9555,22.042,21.7774,21.8639,523900.0],["2007-07-20",21.8538,21.8538,21.2533,21.3602,958100.0],["2007-07-23",21.4314,21.6502,21.3704,21.3856,414900.0],["2007-07-24",21.289,21.289,20.5817,20.6733,819300.0],["2007-07-25",20.7852,21.3856,20.7598,21.3755,1229000.0],["2007-07-26",21.2025,21.4009,20.7191,20.9226,1144000.0],["2007-07-27",21.0142,21.0142,20.4036,20.4087,704400.0],["2007-07-30",20.485,20.4901,20.0373,20.4138,858000.0],["2007-07-31",20.4952,20.6479,19.9355,19.9457,802900.0],["2007-08-01",19.8643,20.4138,19.5895,20.3731,1205200.0],["2007-08-02",20.3273,20.7954,20.2561,20.4392,794400.0],["2007-08-03",20.5257,20.6733,19.4776,19.4776,959500.0],["2007-08-06",19.4878,20.2815,19.3351,20.2815,802700.0],["2007-08-07",19.7981,20.5614,19.6862,20.2561,992700.0],["2007-08-08",20.2561,20.9481,20.0627,20.4138,1085700.0],["2007-08-09",20.4291,21.0753,18.7042,18.7805,1984500.0],["2007-08-10",18.8466,20.8056,18.3175,20.6377,1899400.0],["2007-08-13",20.2255,21.289,20.0729,21.1261,1267300.0],["2007-08-14",21.0702,21.2177,20.139,20.139,1033200.0],["2007-08-15",20.0831,20.7751,20.0067,20.2103,817900.0],["2007-08-16",19.9864,21.0956,19.9864,21.004,1044600.0],["2007-08-17",21.3144,22.1998,21.1618,21.7062,954000.0],["2007-08-20",21.7011,21.8741,21.2381,21.4671,584700.0],["2007-08-21",21.3399,21.6909,21.1363,21.5536,720200.0],["2007-08-22",21.6044,22.0522,21.5586,21.9301,685400.0],["2007-08-23",22.1234,22.1234,21.6757,21.7825,554300.0],["2007-08-24",21.8232,21.9097,21.6655,21.8792,685500.0],["2007-08-27",21.9199,21.9199,21.6655,21.6858,431700.0],["2007-08-28",21.4976,21.5383,21.1363,21.1516,764700.0],["2007-08-29",21.3449,21.6604,21.1109,21.6604,596200.0],["2007-08-30",21.3806,21.5637,21.0956,21.3399,416900.0],["2007-08-31",21.5332,21.7622,21.3602,21.4416,592900.0],["2007-09-04",21.2839,21.8334,21.2839,21.7062,458700.0],["2007-09-05",21.4823,21.6248,21.2584,21.5434,787300.0],["2007-09-06",21.5332,21.7571,21.3602,21.752,632700.0],["2007-09-07",21.4213,21.6197,21.3551,21.5485,805500.0],["2007-09-10",21.635,21.808,21.2432,21.3907,717100.0],["2007-09-11",21.523,22.1133,21.2991,22.0369,788700.0],["2007-09-12",22.0217,22.0217,21.6146,21.7571,564300.0],["2007-09-13",21.8589,22.0776,21.7469,22.0115,423400.0],["2007-09-14",21.9199,21.981,21.6858,21.8792,407600.0],["2007-09-17",21.813,21.869,21.5841,21.6858,413900.0],["2007-09-18",21.7164,22.79,21.6248,22.79,879100.0],["2007-09-19",22.8028,22.9515,22.6336,22.7669,665500.0],["2007-09-20",22.7515,22.7926,22.2745,22.331,494000.0],["2007-09-21",22.6284,22.6284,22.2027,22.2079,711000.0],["2007-09-24",22.1976,22.2951,21.8232,21.8283,451500.0],["2007-09-25",21.6745,21.9976,21.6283,21.9566,387900.0],["2007-09-26",22.0284,22.3361,21.8335,21.9976,453800.0],["2007-09-27",22.1514,22.331,22.0284,22.2335,346800.0],["2007-09-28",22.172,22.4079,22.1155,22.213,558500.0],["2007-10-01",22.2745,22.7669,22.1566,22.7669,584500.0],["2007-10-02",22.8233,23.0439,22.7567,22.9977,459900.0],["2007-10-03",22.9464,22.9464,22.5464,22.5925,444700.0],["2007-10-04",22.69,22.7823,22.4079,22.5259,287400.0],["2007-10-05",22.7002,23.0028,22.6182,22.772,523200.0],["2007-10-08",22.6695,22.7823,22.6284,22.7361,289100.0],["2007-10-09",22.7874,22.9156,22.5771,22.8336,357800.0],["2007-10-10",22.8336,22.9772,22.7156,22.8592,484200.0],["2007-10-11",22.9567,23.1003,22.8233,22.8951,737500.0],["2007-10-12",22.7618,23.0131,22.7105,22.9464,483700.0],["2007-10-15",22.9208,23.0644,22.6028,22.7207,645200.0],["2007-10-16",22.7464,22.8233,22.3463,22.4079,456700.0],["2007-10-17",22.6336,22.7669,22.0027,22.2181,630500.0],["2007-10-18",22.1002,22.2335,21.8437,21.9719,523700.0],["2007-10-19",21.9053,22.054,21.177,21.177,863100.0],["2007-10-22",21.2077,21.8283,21.1718,21.7001,678900.0],["2007-10-23",21.7463,21.777,21.3616,21.6386,377700.0],["2007-10-24",21.2898,21.3975,20.3256,20.4538,5491600.0],["2007-10-25",19.9409,20.3153,19.2537,20.2025,2614400.0],["2007-10-26",20.264,20.3051,19.6999,20.264,1203900.0],["2007-10-29",20.4128,20.4538,20.1409,20.3871,734000.0],["2007-10-30",20.2692,20.5769,20.2281,20.423,654800.0],["2007-10-31",20.623,20.6795,20.1717,20.4025,1065600.0],["2007-11-01",20.1409,20.3256,19.746,20.064,1168600.0],["2007-11-02",19.9922,20.0948,19.4896,19.8999,1549600.0],["2007-11-05",19.6127,20.1307,19.5716,19.8794,846300.0],["2007-11-06",19.8742,20.2127,19.587,20.1615,782600.0],["2007-11-07",19.9358,20.0845,19.6075,19.6793,1117600.0],["2007-11-08",19.6947,20.3871,19.6178,20.2743,1285100.0],["2007-11-09",19.8999,20.9872,19.8896,20.5923,961200.0],["2007-11-12",20.5256,21.2847,20.4743,20.8231,827500.0],["2007-11-13",20.9513,21.5052,20.8282,21.5001,647400.0],["2007-11-14",21.3257,21.6283,21.1513,21.2642,694200.0],["2007-11-15",21.218,21.4693,20.8898,21.0026,867500.0],["2007-11-16",21.2231,21.2539,20.4282,20.7564,1208400.0],["2007-11-19",20.5564,20.8333,20.2999,20.6179,1038300.0],["2007-11-20",20.5872,21.0282,20.4282,20.9616,945100.0],["2007-11-21",20.8077,21.0026,20.423,20.5974,837400.0],["2007-11-23",20.6897,20.9308,20.5615,20.8282,390800.0],["2007-11-26",20.6949,20.8231,19.9512,19.9512,1978400.0],["2007-11-27",20.023,20.4025,19.8024,20.3102,1251000.0],["2007-11-28",20.6077,20.859,20.4794,20.6333,1540800.0],["2007-11-29",20.4743,20.741,20.1974,20.4897,1328800.0],["2007-11-30",20.6949,21.1052,20.4128,20.5051,1000100.0],["2007-12-03",20.382,20.659,20.1307,20.3717,853600.0],["2007-12-04",20.2897,20.5205,19.9922,20.0281,1303200.0],["2007-12-05",20.2538,20.3256,19.9563,20.2743,978700.0],["2007-12-06",20.0948,20.659,20.0025,20.5923,822600.0],["2007-12-07",20.5461,20.9,20.5307,20.6077,776600.0],["2007-12-10",20.6077,21.1513,20.5871,20.8282,647700.0],["2007-12-11",20.818,20.9257,20.1666,20.2333,1130300.0],["2007-12-12",20.7308,20.9205,20.0691,20.4179,1140000.0],["2007-12-13",20.2179,20.4487,19.9614,20.4384,864900.0],["2007-12-14",20.3205,20.4538,20.0845,20.1666,1036800.0],["2007-12-17",20.1256,20.2025,19.7819,19.8127,1139800.0],["2007-12-18",20.1256,20.2538,19.8076,20.1666,907400.0],["2007-12-19",20.2675,20.4435,20.0036,20.2727,830700.0],["2007-12-20",20.34,20.4694,20.0243,20.2416,905600.0],["2007-12-21",20.1692,20.6039,20.164,20.6039,1785000.0],["2007-12-24",20.6091,20.9973,20.5211,20.961,308200.0],["2007-12-26",20.8368,20.9869,20.6712,20.8938,426000.0],["2007-12-27",20.9714,20.9714,20.4435,20.4435,537700.0],["2007-12-28",20.6039,20.6609,20.4124,20.4901,544400.0],["2007-12-31",20.3555,20.6816,20.2365,20.4642,917900.0],["2008-01-02",20.3193,20.3866,19.7862,19.8379,1223800.0],["2008-01-03",19.8535,19.9932,19.6775,19.6878,691300.0],["2008-01-04",19.4239,19.693,19.3721,19.5585,903200.0],["2008-01-07",19.5533,19.9622,19.4187,19.7189,861900.0],["2008-01-08",19.7085,19.8483,18.9633,18.9684,879300.0],["2008-01-09",18.9633,19.3359,18.7977,19.3307,994300.0],["2008-01-10",19.1496,20.0501,19.1082,19.7448,1047700.0],["2008-01-11",19.4084,19.9052,19.1806,19.4912,756100.0],["2008-01-14",19.5947,19.6309,19.3256,19.574,461500.0],["2008-01-15",19.2945,19.3514,18.9685,19.1185,714000.0],["2008-01-16",19.0823,19.605,18.9322,19.2635,812700.0],["2008-01-17",19.2428,19.2428,18.5078,18.5337,835100.0],["2008-01-18",18.5751,18.9995,17.8091,18.1662,1242700.0],["2008-01-22",17.3899,18.6527,17.3899,18.2594,1273300.0],["2008-01-23",17.5555,19.2272,17.3795,19.2169,1345300.0],["2008-01-24",19.1392,19.2738,18.8028,19.0771,1540600.0],["2008-01-25",19.2531,19.2531,18.3215,18.3681,827700.0],["2008-01-28",18.3784,19.4912,18.218,19.4912,1389900.0],["2008-01-29",19.5481,20.045,19.4653,19.9104,993700.0],["2008-01-30",20.0346,20.6712,19.7914,19.8224,1275100.0],["2008-01-31",19.4705,20.252,19.3411,19.9466,1377300.0],["2008-02-01",19.7707,20.2158,19.6723,20.1019,877400.0],["2008-02-04",20.3193,20.3244,19.8431,20.0501,578200.0],["2008-02-05",19.5171,20.0967,19.4964,19.5533,748000.0],["2008-02-06",19.9725,20.0708,19.4549,19.5688,1096000.0],["2008-02-07",19.3566,19.9932,19.3566,19.6827,987700.0],["2008-02-08",19.5067,19.7086,19.3204,19.5533,685700.0],["2008-02-11",19.4808,19.5429,19.015,19.4084,1214000.0],["2008-02-12",19.5171,19.7086,19.2479,19.4653,912100.0],["2008-02-13",19.693,19.7189,19.367,19.574,846500.0],["2008-02-14",19.6309,19.7137,19.2427,19.3928,939200.0],["2008-02-15",19.367,19.7241,19.1858,19.7241,996500.0],["2008-02-19",19.869,19.9415,19.486,19.6878,1046100.0],["2008-02-20",19.486,19.9622,19.486,19.8845,838500.0],["2008-02-21",19.8949,20.045,19.6102,19.6361,625700.0],["2008-02-22",19.6309,19.7344,19.1703,19.7344,1118500.0],["2008-02-25",19.6671,20.0605,19.4342,20.0036,794500.0],["2008-02-26",19.8897,20.2779,19.8897,20.1485,653900.0],["2008-02-27",20.0812,20.5004,20.0398,20.3969,702200.0],["2008-02-28",20.1744,20.2365,19.7448,19.7551,698500.0],["2008-02-29",19.5999,19.6464,19.1806,19.2376,1559300.0],["2008-03-03",19.1755,19.2531,18.6838,19.1237,1221800.0],["2008-03-04",18.8856,19.3049,18.7459,19.2065,1187700.0],["2008-03-05",19.2169,19.5274,18.9477,19.191,1290800.0],["2008-03-06",19.0357,19.1858,18.8235,19.0202,1248200.0],["2008-03-07",18.8028,19.4756,18.7873,19.2117,1239400.0],["2008-03-10",19.1755,19.4291,18.9374,19.0099,928500.0],["2008-03-11",19.4756,20.0346,19.3152,20.0346,1238200.0],["2008-03-12",19.988,20.3865,19.7189,19.7189,1365000.0],["2008-03-13",19.3721,19.7914,19.1237,19.6671,1139800.0],["2008-03-14",19.3825,19.7707,18.8856,19.1599,1912800.0],["2008-03-17",18.7614,19.6257,18.7614,19.3152,1665000.0],["2008-03-18",19.6656,19.9062,19.3309,19.9062,1729800.0],["2008-03-19",20.1259,20.4659,19.7912,19.7912,1478200.0],["2008-03-20",19.9742,20.8215,19.7912,20.7692,1449400.0],["2008-03-24",20.6594,21.0464,20.3508,20.3979,852600.0],["2008-03-25",20.5966,20.5966,19.9533,20.3037,1232100.0],["2008-03-26",20.1154,20.309,19.8905,19.9376,861800.0],["2008-03-27",20.105,20.105,19.7127,19.7232,1148300.0],["2008-03-28",19.9428,20.1677,19.7493,19.7598,962500.0],["2008-03-31",19.9951,20.2253,19.6133,19.8958,1769100.0],["2008-04-01",19.6081,20.7797,19.6081,20.7744,1399900.0],["2008-04-02",20.7849,20.9261,20.4659,20.9052,1123700.0],["2008-04-03",20.6228,20.7797,20.5234,20.7169,944300.0],["2008-04-04",20.6384,20.6384,20.2619,20.2985,831600.0],["2008-04-07",20.3717,20.5182,20.1573,20.5025,828500.0],["2008-04-08",20.3142,20.4763,20.0997,20.2044,1023400.0],["2008-04-09",20.6594,20.7012,19.7284,19.7545,1318500.0],["2008-04-10",19.9794,19.9794,19.5453,19.7598,1197600.0],["2008-04-11",19.6133,19.8382,19.4983,19.582,1002700.0],["2008-04-14",19.3884,19.6186,18.8602,18.9229,1585500.0],["2008-04-15",19.0171,19.3884,19.0014,19.3727,922300.0],["2008-04-16",19.5663,19.6918,19.3152,19.6604,1099400.0],["2008-04-17",19.5349,19.7179,19.3675,19.6081,1151900.0],["2008-04-18",20.0056,20.1416,19.6918,19.7912,961700.0],["2008-04-21",19.6499,19.7127,19.3518,19.5558,672300.0],["2008-04-22",19.3884,19.446,19.1322,19.2106,706300.0],["2008-04-23",19.3832,19.5506,19.1583,19.5401,986900.0],["2008-04-24",19.5715,20.0631,19.5035,20.0108,902100.0],["2008-04-25",20.0684,20.0997,19.5087,19.765,969000.0],["2008-04-28",19.6604,19.8905,19.5244,19.8487,684000.0],["2008-04-29",19.7232,19.969,19.5558,19.629,843900.0],["2008-04-30",18.8393,19.378,18.7765,18.7765,1505700.0],["2008-05-01",18.651,19.1217,18.515,19.0275,1516000.0],["2008-05-02",19.1321,19.629,19.0955,19.2211,983300.0],["2008-05-05",19.2472,19.2943,18.9073,19.0171,1314200.0],["2008-05-06",18.8811,19.1478,18.7085,19.0066,1020600.0],["2008-05-07",18.9439,19.0485,18.4941,18.515,1218200.0],["2008-05-08",18.5045,18.698,18.1489,18.3215,1598000.0],["2008-05-09",18.1436,18.515,18.1123,18.3215,987200.0],["2008-05-12",18.3842,18.6457,18.3842,18.5987,1014200.0],["2008-05-13",18.7242,18.7242,18.4784,18.5568,1113700.0],["2008-05-14",18.6196,18.9543,18.5568,18.8497,724000.0],["2008-05-15",18.7922,18.9543,18.6353,18.8916,652600.0],["2008-05-16",18.834,18.9334,18.4365,18.5725,716800.0],["2008-05-19",18.4888,18.8131,18.4156,18.6457,782100.0],["2008-05-20",18.5621,18.6771,18.5621,18.5778,693100.0],["2008-05-21",18.5725,18.7817,18.4679,18.4836,1088600.0],["2008-05-22",18.4575,18.7451,18.4418,18.6824,715100.0],["2008-05-23",18.6039,18.7085,18.3319,18.3319,780500.0],["2008-05-27",18.4051,18.6562,18.3738,18.5725,751800.0],["2008-05-28",18.5098,18.7347,18.2012,18.3319,595500.0],["2008-05-29",18.3476,18.7242,18.3319,18.6614,538200.0],["2008-05-30",18.7556,18.8079,18.2587,18.3162,962800.0],["2008-06-02",18.2012,18.3633,18.0495,18.1698,840900.0],["2008-06-03",18.2326,18.2796,17.8089,17.9763,898800.0],["2008-06-04",18.0233,18.175,17.9292,18.0129,1102700.0],["2008-06-05",18.1279,18.3424,17.992,18.3319,820600.0],["2008-06-06",18.1646,18.3005,17.4166,17.4166,1396100.0],["2008-06-09",17.5997,17.7932,17.2597,17.4114,1144700.0],["2008-06-10",17.2702,17.6101,17.2702,17.4219,967000.0],["2008-06-11",17.3277,17.5631,16.7681,16.7681,1274700.0],["2008-06-12",16.7838,17.1865,16.7053,16.8779,1079700.0],["2008-06-13",16.8518,17.1813,16.2974,16.5275,1890200.0],["2008-06-16",16.3967,16.6321,16.2712,16.4752,1241400.0],["2008-06-17",16.4281,16.6007,15.5494,15.5704,2550800.0],["2008-06-18",15.2259,15.4644,14.5793,14.9503,4194300.0],["2008-06-19",14.7754,15.1994,14.5846,15.157,3073200.0],["2008-06-20",14.9662,15.4644,14.6482,15.263,3918000.0],["2008-06-23",15.2471,15.3584,14.166,14.219,3116300.0],["2008-06-24",14.272,14.4627,14.0918,14.2137,1980800.0],["2008-06-25",14.378,14.6588,14.2084,14.2879,2181500.0],["2008-06-26",14.1554,14.3144,13.9858,13.9964,1775900.0],["2008-06-27",14.0547,14.1978,13.7791,13.8268,3692700.0],["2008-06-30",13.7526,13.8692,13.4452,13.4611,2451200.0],["2008-07-01",13.1325,13.583,12.9947,13.3551,4035200.0],["2008-07-02",13.4558,13.7579,13.3657,13.3763,2200000.0],["2008-07-03",13.5194,13.7314,13.265,13.2915,1387800.0],["2008-07-07",13.4028,13.4929,12.8622,12.9046,2420400.0],["2008-07-08",13.0053,13.4558,12.8675,13.4346,2480700.0],["2008-07-09",13.5194,13.5353,12.6609,12.7033,2207300.0],["2008-07-10",12.8146,12.8676,12.4701,12.5708,2383300.0],["2008-07-11",12.5072,12.7669,12.1627,12.3429,2464200.0],["2008-07-14",12.539,12.698,11.8553,11.8606,2175400.0],["2008-07-15",11.8394,12.0779,11.4949,11.5691,2818500.0],["2008-07-16",11.5426,12.2104,11.4578,12.2104,2863600.0],["2008-07-17",12.7457,13.0583,12.3323,12.9894,4221200.0],["2008-07-18",12.9735,13.3604,12.6132,13.2809,2892400.0],["2008-07-21",13.2332,13.6572,13.1431,13.4028,3253100.0],["2008-07-22",13.4452,14.2773,13.0901,14.272,2951700.0],["2008-07-23",14.3091,14.7489,14.1554,14.6482,2874800.0],["2008-07-24",14.627,14.7648,14.3091,14.3197,2848400.0],["2008-07-25",14.3356,14.5263,14.0547,14.2243,1881500.0],["2008-07-28",14.1342,14.2879,13.7844,13.8268,1577300.0],["2008-07-29",13.8586,14.6535,13.8586,14.6535,1892500.0],["2008-07-30",14.6747,14.7065,14.325,14.6005,1385700.0],["2008-07-31",14.4362,14.9715,14.3991,14.7542,1962000.0],["2008-08-01",14.9609,15.0033,14.4839,14.7436,1427800.0],["2008-08-04",14.9556,14.9768,14.4786,14.7436,1619000.0],["2008-08-05",14.786,15.3001,14.7489,15.3001,1316200.0],["2008-08-06",15.3531,15.4432,15.051,15.2047,1501600.0],["2008-08-07",15.051,15.263,14.4521,14.4945,2079800.0],["2008-08-08",14.4733,14.998,14.4733,14.9556,1400600.0],["2008-08-11",14.945,15.3849,14.6429,15.0881,1160800.0],["2008-08-12",14.9662,15.104,14.6323,14.7171,1246300.0],["2008-08-13",14.5475,14.8602,14.2773,14.5528,1252800.0],["2008-08-14",14.4998,15.0192,14.3621,14.9768,1276000.0],["2008-08-15",15.0298,15.4485,14.8549,15.2047,1262500.0],["2008-08-18",15.1623,15.3902,14.68,14.7065,1075500.0],["2008-08-19",14.6588,14.8072,14.3303,14.5528,1214200.0],["2008-08-20",14.5528,14.7754,14.3038,14.627,948800.0],["2008-08-21",14.4786,14.6482,14.3674,14.5051,811900.0],["2008-08-22",14.4627,14.945,14.4521,14.945,869000.0],["2008-08-25",14.7966,14.8655,14.6429,14.6482,763000.0],["2008-08-26",14.6588,15.0033,14.574,14.9556,861700.0],["2008-08-27",14.9132,15.3266,14.7436,15.3054,1191500.0],["2008-08-28",15.4697,15.6605,15.3054,15.6393,1995000.0],["2008-08-29",15.528,15.8565,15.5121,15.7082,1065500.0],["2008-09-02",15.8989,16.1056,15.7347,16.0208,1418800.0],["2008-09-03",15.989,16.36,15.83,16.3494,1145900.0],["2008-09-04",16.3176,16.4183,15.8883,15.8883,1951100.0],["2008-09-05",15.7453,16.201,15.7241,16.1957,1886000.0],["2008-09-08",16.7204,16.9271,16.3759,16.8794,2188200.0],["2008-09-09",16.8582,16.8688,15.8247,15.8247,2731900.0],["2008-09-10",15.9519,15.9572,15.5651,15.6128,2042600.0],["2008-09-11",15.4803,15.7294,15.0404,15.7294,2125700.0],["2008-09-12",15.581,15.883,15.4432,15.6817,1264800.0],["2008-09-15",14.5422,15.9996,14.5422,15.1093,1777100.0],["2008-09-16",14.4945,15.5704,14.3037,15.5704,2390500.0],["2008-09-17",15.2964,15.5489,14.4478,14.4478,2368200.0],["2008-09-18",14.6304,16.3653,14.2008,16.333,2836700.0],["2008-09-19",18.7124,18.7124,18.0464,18.0464,18600.0],["2008-09-22",17.1924,17.9658,16.2149,16.2149,817400.0],["2008-09-23",18.6372,18.7983,15.7852,15.7852,826800.0],["2008-09-24",15.5704,16.2095,15.5328,15.753,774400.0],["2008-09-25",15.5757,16.7842,15.5757,16.7305,922400.0],["2008-09-26",16.3169,18.1914,16.3008,17.4771,697200.0],["2008-09-29",17.2676,17.9658,13.9698,13.9698,1197100.0],["2008-09-30",15.2696,16.0645,13.6959,15.275,1209900.0],["2008-10-01",14.6251,16.0054,14.464,15.9302,852600.0],["2008-10-02",15.6563,15.8765,14.2599,14.2599,1004200.0],["2008-10-03",14.3941,16.3814,13.6529,13.6637,888700.0],["2008-10-06",13.4274,14.0558,12.5197,13.0944,1046100.0],["2008-10-07",12.8795,13.2448,12.0846,12.1115,1075600.0],["2008-10-08",12.1061,13.4274,11.6174,11.9772,901000.0],["2008-10-09",12.38,12.38,10.0974,10.0974,1994300.0],["2008-10-10",9.9362,11.2736,9.1628,10.3874,1819000.0],["2008-10-13",10.8117,12.3156,10.8117,12.2834,1363500.0],["2008-10-14",12.3532,13.046,11.8859,12.9869,2044000.0],["2008-10-15",12.8151,12.8849,11.8161,11.8859,1291600.0],["2008-10-16",12.1061,12.1544,11.0158,12.0255,1547200.0],["2008-10-17",11.6603,13.0621,10.2639,12.0148,1068500.0],["2008-10-20",12.0417,12.2672,11.6442,12.2135,1202500.0],["2008-10-21",12.192,12.756,11.8214,12.4337,880700.0],["2008-10-22",12.133,12.2619,11.5314,11.7624,927100.0],["2008-10-23",11.9933,12.3048,11.5153,12.2296,1422500.0],["2008-10-24",10.9728,12.4606,10.9728,11.9396,1019800.0],["2008-10-27",11.7839,11.9504,11.0212,11.5475,1310700.0],["2008-10-28",11.6657,13.0514,11.2521,12.944,1448700.0],["2008-10-29",13.132,13.6422,12.2726,12.9064,1148300.0],["2008-10-30",13.3253,13.4435,12.7667,13.191,646400.0],["2008-10-31",13.2394,13.9806,12.5089,13.9591,1307700.0],["2008-11-03",13.8678,14.1793,13.5724,14.1148,939900.0],["2008-11-04",14.6627,15.2051,14.4049,14.7432,1133200.0],["2008-11-05",14.609,15.0709,14.1363,14.2276,1051600.0],["2008-11-06",14.0235,14.3512,13.191,13.2501,836100.0],["2008-11-07",13.3146,13.8302,13.2985,13.7765,766700.0],["2008-11-10",13.943,14.088,12.8204,12.9977,987300.0],["2008-11-11",12.8903,13.191,12.4552,12.9493,652200.0],["2008-11-12",12.611,12.9547,12.4284,12.4391,790000.0],["2008-11-13",12.5788,14.3458,12.4123,14.3458,1547800.0],["2008-11-14",14.0396,14.7325,13.8302,14.088,966600.0],["2008-11-17",13.8731,14.276,13.5616,13.61,1148900.0],["2008-11-18",13.4381,14.1954,13.4059,14.1578,1842200.0],["2008-11-19",14.0182,14.335,13.3683,13.5777,3239500.0],["2008-11-20",13.3629,14.0289,12.6539,12.7291,3346200.0],["2008-11-21",13.0568,13.4381,11.9396,13.1642,2018200.0],["2008-11-24",13.4112,14.9849,13.1588,14.8883,1607500.0],["2008-11-25",14.9849,14.9849,14.2545,14.8238,1281500.0],["2008-11-26",14.4049,15.2696,13.9215,15.1729,1149900.0],["2008-11-28",15.1461,15.7315,15.0333,15.7046,717300.0],["2008-12-01",15.0333,15.5757,13.4274,13.5402,1159800.0],["2008-12-02",13.943,14.8614,13.5401,14.856,1416800.0],["2008-12-03",14.2599,15.1998,14.1417,15.189,1690400.0],["2008-12-04",14.523,15.3931,14.2706,14.5016,1202700.0],["2008-12-05",14.3243,15.5811,14.2223,15.5489,1148700.0],["2008-12-08",15.5757,16.0538,15.3233,15.855,948300.0],["2008-12-09",15.5596,16.1075,15.4683,15.6133,1316400.0],["2008-12-10",15.8228,16.1128,15.522,15.9034,835800.0],["2008-12-11",15.5596,16.5425,15.3609,15.4522,1405500.0],["2008-12-12",15.0816,16.3062,15.0816,16.2203,1181400.0],["2008-12-15",16.2202,16.6338,15.5167,15.8121,1317500.0],["2008-12-16",16.2847,17.1065,16.1451,17.0313,1882800.0],["2008-12-17",16.7594,16.9225,16.1231,16.308,1773900.0],["2008-12-18",16.1177,16.6669,15.9383,16.0361,1478800.0],["2008-12-19",16.2645,16.7866,16.1231,16.3896,2087500.0],["2008-12-22",16.5038,16.5038,15.612,15.7479,1038700.0],["2008-12-23",15.9654,16.0851,15.3945,15.4543,833300.0],["2008-12-24",15.438,15.7371,15.351,15.5304,276000.0],["2008-12-26",15.6827,16.0035,15.2259,15.6392,368600.0],["2008-12-29",15.6337,15.8078,15.2531,15.5304,532500.0],["2008-12-30",15.3075,15.7697,15.3075,15.7371,1107700.0],["2008-12-31",15.3401,15.9219,15.2368,15.8078,1060200.0],["2009-01-02",15.8295,16.0253,15.3292,15.7534,1107600.0],["2009-01-05",15.2966,15.6827,15.2313,15.612,2163400.0],["2009-01-06",15.8186,16.0796,15.5467,15.7262,1642600.0],["2009-01-07",15.4652,15.873,15.3401,15.4325,1731200.0],["2009-01-08",15.4597,15.9165,15.3292,15.8186,1263600.0],["2009-01-09",15.9818,16.1286,15.2313,15.2694,1280700.0],["2009-01-12",15.3075,15.4869,14.5788,14.6441,1573100.0],["2009-01-13",14.4918,14.954,14.47,14.8235,1587400.0],["2009-01-14",14.4755,14.5788,13.9045,13.9045,1465700.0],["2009-01-15",13.9915,14.1655,13.4042,13.8393,1918100.0],["2009-01-16",14.1764,14.1873,13.5946,13.9045,1547000.0],["2009-01-20",13.7305,14.0948,13.0018,13.0181,2093500.0],["2009-01-21",13.2737,13.6218,12.8931,13.5674,2126500.0],["2009-01-22",13.203,13.2085,12.5777,12.7082,1942500.0],["2009-01-23",12.5124,12.9257,12.2351,12.8333,1819500.0],["2009-01-26",12.9094,13.078,12.42,12.6919,1622900.0],["2009-01-27",12.7952,12.9692,12.3384,12.8278,1720900.0],["2009-01-28",13.3444,13.4151,12.8278,13.2411,2266700.0],["2009-01-29",13.0399,13.1922,12.3656,12.371,1305000.0],["2009-01-30",12.4852,12.7517,11.7294,11.9252,2041400.0],["2009-02-02",12.3004,12.3112,11.5663,11.8327,1534100.0],["2009-02-03",11.9523,12.0665,11.7566,11.9578,1226600.0],["2009-02-04",11.9741,12.2079,11.8653,11.9741,1550100.0],["2009-02-05",11.6913,11.849,11.3814,11.6152,2074000.0],["2009-02-06",11.6533,12.1916,11.4249,12.1753,2193600.0],["2009-02-09",12.1916,12.4091,11.9252,12.159,1291500.0],["2009-02-10",12.0883,12.507,11.9469,11.9795,3623000.0],["2009-02-11",12.1263,12.6864,12.0557,12.6429,1975600.0],["2009-02-12",12.3711,12.8061,12.1372,12.7245,1898500.0],["2009-02-13",12.9366,12.9366,12.3439,12.3439,1306300.0],["2009-02-17",11.7239,11.9686,11.5499,11.5499,1685100.0],["2009-02-18",11.6913,12.0285,11.6043,11.8164,2025500.0],["2009-02-19",12.1699,12.1699,11.4575,11.4575,1583600.0],["2009-02-20",11.4086,11.7348,11.1149,11.5282,2134700.0],["2009-02-23",11.6533,11.9306,11.0388,11.0442,1740200.0],["2009-02-24",11.104,11.6696,10.9463,11.6696,1975700.0],["2009-02-25",11.4684,11.6043,10.8757,11.24,1602800.0],["2009-02-26",11.4303,11.5717,11.0388,11.1802,1434800.0],["2009-02-27",11.1693,11.4086,10.8648,11.1693,2232600.0],["2009-03-02",10.9844,11.4357,10.9518,10.979,1644100.0],["2009-03-03",11.1584,11.4521,10.4787,10.6309,2315500.0],["2009-03-04",10.7615,11.0932,10.3591,10.8648,1387900.0],["2009-03-05",10.5711,10.7397,9.9458,10.0654,2086300.0],["2009-03-06",10.0545,10.3319,9.7718,10.098,1978000.0],["2009-03-09",9.9458,10.234,9.7011,9.8425,1259300.0],["2009-03-10",10.0382,10.4896,9.7718,10.4896,2249000.0],["2009-03-11",10.5874,10.7016,10.2014,10.6038,1970000.0],["2009-03-12",10.5385,11.1856,10.3591,11.1856,2287200.0],["2009-03-13",11.2128,11.4738,10.8756,11.4684,1808300.0],["2009-03-16",11.5771,11.8708,11.2074,11.2617,2156600.0],["2009-03-17",11.2944,11.8599,11.1802,11.8545,1516600.0],["2009-03-18",11.7603,12.4081,11.4503,12.386,2517500.0],["2009-03-19",12.6518,12.6684,11.8212,11.8323,1990600.0],["2009-03-20",11.9763,12.0261,11.5721,11.5998,2114600.0],["2009-03-23",11.9597,12.9508,11.7825,12.9009,2793500.0],["2009-03-24",12.6241,12.9895,12.2808,12.2863,2506200.0],["2009-03-25",12.3915,12.757,12.087,12.6961,2398500.0],["2009-03-26",12.7071,12.9009,12.4358,12.8788,3007700.0],["2009-03-27",12.6905,12.8345,12.5189,12.5632,1907200.0],["2009-03-30",12.2531,12.6019,12.1424,12.1701,2484800.0],["2009-03-31",12.2808,12.6905,12.1645,12.6628,2366100.0],["2009-04-01",12.5189,13.1833,12.458,13.1335,2023300.0],["2009-04-02",13.4657,13.6595,13.1778,13.3771,2692900.0],["2009-04-03",13.4491,13.6484,13.056,13.6484,1887000.0],["2009-04-06",13.4602,13.6761,13.2885,13.5321,1776500.0],["2009-04-07",13.2885,13.51,13.1446,13.1556,1834400.0],["2009-04-08",13.2608,13.4989,13.1224,13.3826,1166000.0],["2009-04-09",13.7425,14.3627,13.3992,14.3073,2642100.0],["2009-04-13",14.0637,14.8665,13.9308,14.789,1788200.0],["2009-04-14",14.407,14.6174,13.9862,14.0138,1845600.0],["2009-04-15",13.6152,14.7945,13.6152,14.789,1405300.0],["2009-04-16",14.9163,14.9163,14.3405,14.7669,1323900.0],["2009-04-17",14.6617,14.7336,13.9917,14.0803,2258500.0],["2009-04-20",13.4435,13.892,13.283,13.283,2163600.0],["2009-04-21",13.2276,14.2519,13.1058,14.2519,2063700.0],["2009-04-22",14.0194,14.2187,13.51,13.5875,1953200.0],["2009-04-23",13.7315,13.8311,13.294,13.7813,1493200.0],["2009-04-24",13.8145,13.8754,13.3494,13.6263,2047400.0],["2009-04-27",13.4048,13.7647,13.3107,13.438,1188100.0],["2009-04-28",13.3273,13.7093,13.2165,13.4103,942900.0],["2009-04-29",13.7149,14.2021,13.582,14.1412,1415200.0],["2009-04-30",14.2741,14.2851,13.2331,13.2608,1627600.0],["2009-05-01",13.294,13.294,12.6795,12.7237,1367100.0],["2009-05-04",12.84,12.9286,12.1977,12.7625,2608400.0],["2009-05-05",12.7348,12.7736,12.3029,12.5743,1652100.0],["2009-05-06",12.7514,13.1279,12.5521,13.0504,2057200.0],["2009-05-07",13.0061,13.2719,12.7016,12.7293,1608100.0],["2009-05-08",12.8677,13.7148,12.8677,13.6872,1920300.0],["2009-05-11",13.3162,13.3826,12.5798,12.5964,2082300.0],["2009-05-12",12.8566,13.0615,12.6019,12.7016,2314000.0],["2009-05-13",12.2919,12.7348,12.1811,12.2254,1742900.0],["2009-05-14",12.2753,12.685,12.1202,12.6185,1315800.0],["2009-05-15",12.5632,12.5964,12.2144,12.2144,1134700.0],["2009-05-18",12.4469,12.8843,12.3196,12.8456,1672100.0],["2009-05-19",12.6518,12.8566,12.4912,12.541,1137300.0],["2009-05-20",12.7293,12.9951,12.3085,12.3583,1095300.0],["2009-05-21",12.1977,12.5023,12.1479,12.2753,1108100.0],["2009-05-22",12.3029,12.469,12.2144,12.2531,938900.0],["2009-05-26",12.1534,12.5743,12.0815,12.5244,1441400.0],["2009-05-27",12.5964,12.5964,12.0206,12.0316,1541100.0],["2009-05-28",12.242,12.3251,11.9929,12.2808,1311800.0],["2009-05-29",12.2974,12.5798,12.0261,12.5189,1265500.0],["2009-06-01",12.6961,12.7514,12.2919,12.6795,1614000.0],["2009-06-02",12.4801,13.2055,12.4746,13.1058,2041000.0],["2009-06-03",13.0892,13.0892,12.8677,12.9895,967700.0],["2009-06-04",13.0117,13.3771,12.9729,13.3439,1346500.0],["2009-06-05",13.4546,13.4823,13.0836,13.3549,1798800.0],["2009-06-08",13.3217,13.4435,13.1169,13.366,1011800.0],["2009-06-09",13.3107,13.3716,13.1999,13.2996,831600.0],["2009-06-10",13.4159,13.438,13.1113,13.2055,867900.0],["2009-06-11",13.2221,13.4491,13.1446,13.2885,728600.0],["2009-06-12",13.211,13.3716,13.1224,13.1999,709800.0],["2009-06-15",13.1224,13.1999,12.9286,12.995,1310600.0],["2009-06-16",13.0227,13.0615,12.8234,12.8234,1088900.0],["2009-06-17",12.8403,13.0036,12.5925,12.6207,1143900.0],["2009-06-18",12.677,12.9023,12.6094,12.7671,1170400.0],["2009-06-19",12.9191,12.936,12.4517,12.784,1485800.0],["2009-06-22",12.6657,12.7446,12.2321,12.2433,1872000.0],["2009-06-23",12.3166,12.4461,12.2152,12.2997,1340700.0],["2009-06-24",12.3898,12.5137,12.2321,12.3222,1002600.0],["2009-06-25",12.2771,12.4461,12.0519,12.4348,996600.0],["2009-06-26",12.4179,12.5249,12.3053,12.4686,975800.0],["2009-06-29",12.4573,12.5925,12.3729,12.5869,926200.0],["2009-06-30",12.6376,12.677,12.3672,12.5869,1019600.0],["2009-07-01",12.7389,12.8516,12.615,12.722,1034000.0],["2009-07-02",12.6263,12.6545,12.3053,12.3222,1126400.0],["2009-07-06",12.3391,12.6432,12.3391,12.6207,1321000.0],["2009-07-07",12.6207,12.677,12.1138,12.187,1389400.0],["2009-07-08",12.2771,12.3785,11.9955,12.1589,1613600.0],["2009-07-09",12.2715,12.3616,12.1363,12.249,825600.0],["2009-07-10",12.1589,12.2039,12.0068,12.1307,738700.0],["2009-07-13",12.2546,12.8516,12.2433,12.8403,2042300.0],["2009-07-14",12.7164,12.7502,12.3447,12.463,1427200.0],["2009-07-15",12.7108,12.9023,12.4348,12.8628,1739800.0],["2009-07-16",12.9023,13.0487,12.7389,12.9867,1290000.0],["2009-07-17",12.9698,13.043,12.784,13.0093,1402200.0],["2009-07-20",12.9867,13.105,12.8966,13.0994,1114700.0],["2009-07-21",13.1332,13.2289,13.0036,13.2176,1230100.0],["2009-07-22",13.0937,13.4091,13.0825,13.3359,891800.0],["2009-07-23",13.2627,13.6738,13.1613,13.6344,1380600.0],["2009-07-24",13.5668,13.7639,13.4936,13.7076,566600.0],["2009-07-27",13.7357,13.9498,13.6175,13.9385,778300.0],["2009-07-28",13.8596,13.9892,13.8202,13.9441,880200.0],["2009-07-29",13.8428,13.9385,13.7695,13.8765,834800.0],["2009-07-30",13.8484,13.9666,13.6851,13.7695,1599100.0],["2009-07-31",13.7357,13.9385,13.4823,13.6006,1932700.0],["2009-08-03",13.7526,13.8597,13.4767,13.7808,1377500.0],["2009-08-04",13.7921,14.1412,13.7245,14.0793,959500.0],["2009-08-05",14.0962,14.175,13.8484,13.9329,2109100.0],["2009-08-06",14.1074,14.1976,13.6344,13.6513,1780800.0],["2009-08-07",13.8878,13.9441,13.6682,13.8709,1659000.0],["2009-08-10",13.854,13.9667,13.7076,13.8259,1167100.0],["2009-08-11",13.8259,13.9047,13.747,13.7808,1700300.0],["2009-08-12",13.7977,14.0624,13.7977,13.9498,1629200.0],["2009-08-13",13.9272,14.1638,13.7921,14.1469,1304900.0],["2009-08-14",14.1356,14.1581,13.9385,14.0511,986800.0],["2009-08-17",13.8428,13.9666,13.7526,13.7639,1185800.0],["2009-08-18",13.8259,13.8653,13.6907,13.7583,1236000.0],["2009-08-19",13.6513,13.9103,13.6513,13.854,1378400.0],["2009-08-20",13.7752,13.9329,13.7583,13.8596,1585800.0],["2009-08-21",13.9385,14.0624,13.8033,14.023,1581200.0],["2009-08-24",14.0793,14.1581,13.8259,13.8822,1368200.0],["2009-08-25",14.0117,14.2708,14.0117,14.1412,1684300.0],["2009-08-26",14.1469,14.3158,14.0849,14.2144,955700.0],["2009-08-27",14.2708,14.3665,14.068,14.3215,1176800.0],["2009-08-28",14.3609,14.4228,14.2144,14.3665,797200.0],["2009-08-31",14.237,14.5186,14.2032,14.4848,1217400.0],["2009-09-01",14.3721,14.603,13.9892,14.0004,1624000.0],["2009-09-02",13.8484,13.9667,13.8202,13.8484,1762300.0],["2009-09-03",13.9779,14.0286,13.8033,14.0173,1320300.0],["2009-09-04",14.0849,14.0849,13.8484,14.023,673200.0],["2009-09-08",14.0849,14.1581,13.9329,14.0962,1250300.0],["2009-09-09",14.0962,14.3271,14.0004,14.3215,1238000.0],["2009-09-10",14.3158,14.4115,14.1863,14.3383,1345500.0],["2009-09-11",14.3834,14.4116,14.2257,14.3778,792800.0],["2009-09-14",14.2595,14.6087,14.2426,14.6087,862800.0],["2009-09-15",14.5692,14.665,14.4848,14.5186,1303200.0],["2009-09-16",14.6587,14.9218,14.5443,14.9161,1435400.0],["2009-09-17",14.8703,14.979,14.5843,14.6015,999400.0],["2009-09-18",14.733,14.9332,14.6244,14.8245,1541400.0],["2009-09-21",14.7445,14.8474,14.6758,14.7044,787600.0],["2009-09-22",14.8017,14.8074,14.5615,14.6186,784800.0],["2009-09-23",14.6072,14.7902,14.5043,14.5157,986100.0],["2009-09-24",14.6129,14.6873,14.4413,14.5157,837300.0],["2009-09-25",14.5157,14.6072,14.4185,14.4471,798700.0],["2009-09-28",14.5328,14.9389,14.4871,14.9389,591200.0],["2009-09-29",14.9675,15.0476,14.8303,14.9275,836700.0],["2009-09-30",14.8817,14.9961,14.6644,14.8646,1311600.0],["2009-10-01",14.7388,14.9218,14.6415,14.6415,1342000.0],["2009-10-02",14.5271,14.7102,14.4185,14.59,1205400.0],["2009-10-05",14.7044,14.7044,14.5043,14.6758,1304800.0],["2009-10-06",14.7845,14.8245,14.6015,14.8074,887200.0],["2009-10-07",14.8074,14.836,14.6816,14.8074,764200.0],["2009-10-08",14.9103,14.9218,14.7388,14.7674,1148300.0],["2009-10-09",14.8131,14.8646,14.733,14.8589,679000.0],["2009-10-12",14.8989,14.9389,14.7388,14.7674,515400.0],["2009-10-13",14.7159,14.8131,14.6472,14.733,997500.0],["2009-10-14",14.836,14.9904,14.7388,14.9618,1283800.0],["2009-10-15",14.9332,15.019,14.8074,14.9618,851400.0],["2009-10-16",14.8646,14.9847,14.6301,14.7273,912500.0],["2009-10-19",14.836,15.019,14.7387,15.0076,721600.0],["2009-10-20",14.9847,14.9904,14.7502,14.7845,932100.0],["2009-10-21",14.7616,14.9847,14.6415,14.6701,926400.0],["2009-10-22",14.7044,14.9675,14.6758,14.9332,953100.0],["2009-10-23",14.9275,14.9504,14.6587,14.693,1101100.0],["2009-10-26",14.6758,14.8875,14.4642,14.5043,1302800.0],["2009-10-27",14.5614,14.6129,14.3899,14.4013,781900.0],["2009-10-28",14.4242,14.4985,14.327,14.3899,1586500.0],["2009-10-29",14.5729,14.7102,14.4185,14.6816,2271800.0],["2009-10-30",14.6072,14.7216,14.4757,14.5043,2369500.0],["2009-11-02",14.6129,14.7788,14.4356,14.6873,1503000.0],["2009-11-03",14.5843,14.7502,14.4413,14.6644,1367800.0],["2009-11-04",14.836,14.8817,14.6072,14.6358,1507600.0],["2009-11-05",14.7559,14.8074,14.6358,14.7959,1048200.0],["2009-11-06",14.6244,14.8131,14.5443,14.7445,997400.0],["2009-11-09",14.8932,15.0991,14.8303,15.0991,1011400.0],["2009-11-10",15.0018,15.1162,14.9332,15.0247,1077100.0],["2009-11-11",15.1563,15.202,15.0705,15.1505,691200.0],["2009-11-12",15.0362,15.1448,14.9275,14.9275,912800.0],["2009-11-13",14.9732,15.0247,14.8531,14.9275,561300.0],["2009-11-16",14.9732,15.0362,14.8074,14.8646,1511800.0],["2009-11-17",14.8646,14.8875,14.7502,14.8188,829600.0],["2009-11-18",14.8245,14.8646,14.7102,14.7502,549500.0],["2009-11-19",14.7216,14.7273,14.55,14.6015,1480900.0],["2009-11-20",14.5729,14.6816,14.4699,14.5443,1020000.0],["2009-11-23",14.6873,14.8303,14.6072,14.7159,843900.0],["2009-11-24",14.7845,14.7845,14.6129,14.733,767500.0],["2009-11-25",14.7273,14.8417,14.5672,14.6587,1176200.0],["2009-11-27",14.3841,14.5958,14.327,14.4127,752300.0],["2009-11-30",14.4699,14.6072,14.3613,14.5958,1260200.0],["2009-12-01",14.5729,14.6873,14.4757,14.6301,1163100.0],["2009-12-02",14.6816,14.7445,14.5672,14.5958,1014700.0],["2009-12-03",14.6587,14.6816,14.4185,14.4242,1438200.0],["2009-12-04",14.6129,14.6758,14.367,14.5786,1257200.0],["2009-12-07",14.6072,14.6415,14.4528,14.5214,1181300.0],["2009-12-08",14.4985,14.6072,14.4814,14.5271,1167200.0],["2009-12-09",14.5672,14.6358,14.4642,14.6072,771700.0],["2009-12-10",14.6644,14.7674,14.6015,14.7216,502200.0],["2009-12-11",14.7216,14.8017,14.6358,14.7731,890400.0],["2009-12-14",14.8245,14.9561,14.7788,14.9561,568300.0],["2009-12-15",14.9332,15.0476,14.8646,14.8646,1172100.0],["2009-12-16",14.9504,15.0304,14.876,14.8989,872300.0],["2009-12-17",14.7902,14.8932,14.7445,14.7959,2700200.0],["2009-12-18",14.8017,14.9046,14.6472,14.7788,2627300.0],["2009-12-21",14.9501,14.9617,14.834,14.892,710100.0],["2009-12-22",14.9211,15.0547,14.8979,15.0314,644500.0],["2009-12-23",15.0372,15.1302,15.0082,15.0779,493800.0],["2009-12-24",15.0895,15.2173,15.0431,15.2115,274600.0],["2009-12-28",15.2405,15.2928,15.1592,15.2057,307700.0],["2009-12-29",15.258,15.316,15.1766,15.2928,535400.0],["2009-12-30",15.2173,15.3915,15.2173,15.3451,489200.0],["2009-12-31",15.4148,15.6181,15.2405,15.2405,1096900.0],["2010-01-04",15.3451,15.5077,15.3451,15.3915,1261400.0],["2010-01-05",15.3509,15.4148,15.2696,15.3974,1412800.0],["2010-01-06",15.3915,15.438,15.3277,15.4322,1139100.0],["2010-01-07",15.4322,15.5077,15.3509,15.4903,982900.0],["2010-01-08",15.4148,15.5135,15.3857,15.438,757800.0],["2010-01-11",15.5309,15.6239,15.4496,15.5542,636400.0],["2010-01-12",15.5251,15.682,15.4903,15.5251,825700.0],["2010-01-13",15.6239,15.74,15.5193,15.6645,738500.0],["2010-01-14",15.6936,15.7575,15.5077,15.6994,729400.0],["2010-01-15",15.711,15.711,15.5077,15.6006,969000.0],["2010-01-19",15.6529,15.8968,15.589,15.8852,844700.0],["2010-01-20",15.7807,15.8446,15.5716,15.7052,828700.0],["2010-01-21",15.74,15.8446,15.4322,15.589,1335300.0],["2010-01-22",15.5716,15.711,15.2405,15.2696,1283400.0],["2010-01-25",15.4322,15.5309,15.3044,15.3741,1006400.0],["2010-01-26",15.3509,15.5484,15.2115,15.2347,863500.0],["2010-01-27",15.1941,15.3974,15.136,15.3625,1097500.0],["2010-01-28",15.3974,15.4438,15.1883,15.2347,840600.0],["2010-01-29",15.2696,15.4496,15.2347,15.3277,1451100.0],["2010-02-01",15.4148,15.4961,15.2173,15.2812,1434400.0],["2010-02-02",15.2696,15.4729,15.2231,15.4729,804300.0],["2010-02-03",15.3915,15.5135,15.316,15.467,1253100.0],["2010-02-04",15.3102,15.4903,15.2522,15.2522,2393600.0],["2010-02-05",15.258,15.4148,15.0489,15.2812,1794900.0],["2010-02-08",15.2521,15.3393,14.8804,14.9037,1433800.0],["2010-02-09",14.985,15.0895,14.8107,14.9734,1169800.0],["2010-02-10",14.9792,15.1011,14.8688,15.014,809000.0],["2010-02-11",14.985,15.1534,14.8978,15.0256,897400.0],["2010-02-12",14.9617,15.107,14.892,15.0895,1361600.0],["2010-02-16",15.1244,15.2928,15.0489,15.2928,834900.0],["2010-02-17",15.3799,15.4206,15.2754,15.3974,675000.0],["2010-02-18",15.3857,15.5019,15.3393,15.4845,1124600.0],["2010-02-19",15.3916,15.5309,15.3393,15.5135,1182500.0],["2010-02-22",15.5135,15.6006,15.3916,15.589,845000.0],["2010-02-23",15.5948,15.6297,15.4148,15.4496,978300.0],["2010-02-24",15.5368,15.6761,15.4322,15.6355,847400.0],["2010-02-25",15.5309,15.6587,15.4729,15.6587,839400.0],["2010-02-26",15.682,15.6994,15.5135,15.6181,812000.0],["2010-03-01",15.6936,15.9085,15.5774,15.9027,1164400.0],["2010-03-02",15.9956,16.135,15.9259,16.106,1383500.0],["2010-03-03",16.164,16.2221,15.9956,16.0769,959900.0],["2010-03-04",16.0537,16.1698,16.0188,16.1582,942400.0],["2010-03-05",16.2628,16.3615,16.1582,16.2976,1366000.0],["2010-03-08",16.3731,16.4835,16.315,16.4544,894500.0],["2010-03-09",16.3731,16.588,16.3615,16.5067,848100.0],["2010-03-10",16.5009,16.588,16.3499,16.4835,1277300.0],["2010-03-11",16.4602,16.5764,16.4196,16.5474,873400.0],["2010-03-12",16.6345,16.7448,16.4777,16.5532,1326000.0],["2010-03-15",16.6577,16.6868,16.4951,16.6635,982700.0],["2010-03-16",16.6984,16.7565,16.5996,16.6984,813300.0],["2010-03-17",16.7623,16.9655,16.739,16.9075,714300.0],["2010-03-18",16.9133,17.012,16.8784,17.0062,652400.0],["2010-03-19",17.1688,17.2211,16.9249,17.0701,1558500.0],["2010-03-22",16.9965,17.0318,16.8493,16.8846,1090800.0],["2010-03-23",16.9376,17.0554,16.8552,17.0436,705700.0],["2010-03-24",16.8905,17.0142,16.8905,16.9494,712400.0],["2010-03-25",17.0613,17.1908,16.9788,16.9906,776700.0],["2010-03-26",16.9965,17.1908,16.9965,17.073,727300.0],["2010-03-29",17.1437,17.2732,17.1084,17.2555,705800.0],["2010-03-30",17.2909,17.2968,17.1143,17.179,708900.0],["2010-03-31",17.1496,17.1496,16.9671,17.0201,936300.0],["2010-04-01",17.073,17.1731,16.9965,17.1201,799200.0],["2010-04-05",17.179,17.2497,17.0495,17.232,659000.0],["2010-04-06",17.1967,17.3085,17.1908,17.2909,695100.0],["2010-04-07",17.3203,17.3497,17.1496,17.2085,870700.0],["2010-04-08",17.2438,17.3085,17.1084,17.2673,1229600.0],["2010-04-09",17.3203,17.438,17.1496,17.2438,763400.0],["2010-04-12",17.3203,17.3262,17.1142,17.1967,746200.0],["2010-04-13",17.2202,17.3674,17.1201,17.3203,729600.0],["2010-04-14",17.3203,17.5793,17.3085,17.5793,784700.0],["2010-04-15",17.6029,17.6206,17.4557,17.5558,636900.0],["2010-04-16",17.491,17.5381,17.1613,17.2202,1807000.0],["2010-04-19",17.1731,17.4086,17.1672,17.4027,855500.0],["2010-04-20",17.4734,17.544,17.338,17.5322,1014400.0],["2010-04-21",17.5381,17.5794,17.3851,17.5028,1334200.0],["2010-04-22",17.4498,17.5852,17.2555,17.5735,771200.0],["2010-04-23",17.5499,17.7854,17.4439,17.7854,796900.0],["2010-04-26",17.7972,17.8855,17.6618,17.6735,567400.0],["2010-04-27",17.6323,17.6853,16.9847,17.0083,936000.0],["2010-04-28",17.0554,17.3733,17.0554,17.1731,919200.0],["2010-04-29",17.1731,17.2379,16.8964,17.1496,1266900.0],["2010-04-30",16.9612,16.9847,16.7021,16.7434,1467200.0],["2010-05-03",16.8847,17.0024,16.7139,16.9023,1113600.0],["2010-05-04",16.761,16.761,16.3607,16.4843,1575600.0],["2010-05-05",16.343,16.5491,15.9368,16.4254,1868000.0],["2010-05-06",16.4078,16.4961,15.3716,15.8897,2658400.0],["2010-05-07",15.978,16.0958,15.5836,15.6483,2785300.0],["2010-05-10",16.1664,16.3018,16.0369,16.2665,1747500.0],["2010-05-11",16.137,16.4137,16.0722,16.1664,1408100.0],["2010-05-12",16.2841,16.4019,16.2135,16.3842,1019400.0],["2010-05-13",16.4196,16.5079,16.3195,16.3195,1019400.0],["2010-05-14",16.2312,16.2665,16.0428,16.1311,1416200.0],["2010-05-17",16.1605,16.4019,16.0899,16.3607,1327200.0],["2010-05-18",16.5373,16.5785,16.1958,16.2135,1687400.0],["2010-05-19",16.2194,16.4254,16.0781,16.2841,1005100.0],["2010-05-20",15.9662,16.0781,15.6424,15.6778,1791400.0],["2010-05-21",15.3952,15.8956,15.3245,15.8956,1588800.0],["2010-05-24",15.8779,15.9015,15.5953,15.5953,916500.0],["2010-05-25",15.3481,15.5424,15.1008,15.5424,1828600.0],["2010-05-26",15.719,15.719,15.3893,15.4305,1224900.0],["2010-05-27",15.7484,16.0428,15.5482,16.0428,1433500.0],["2010-05-28",15.9957,16.1429,15.8779,16.0074,1230400.0],["2010-06-01",15.8779,16.137,15.7013,15.7013,1435600.0],["2010-06-02",15.8367,16.1546,15.7072,16.1487,934500.0],["2010-06-03",16.1723,16.2312,16.0133,16.1723,708000.0],["2010-06-04",15.9074,15.9368,15.5247,15.5365,1398900.0],["2010-06-07",15.6542,15.719,15.4482,15.4482,1321600.0],["2010-06-08",15.4776,15.7543,15.3069,15.7366,1227000.0],["2010-06-09",15.8485,15.8779,15.6424,15.6954,1144500.0],["2010-06-10",15.9545,16.3254,15.8603,16.3077,1182200.0],["2010-06-11",16.1487,16.4313,16.1075,16.4196,791600.0],["2010-06-14",16.5432,16.6315,16.3901,16.4667,1224800.0],["2010-06-15",16.4725,16.7728,16.4196,16.7316,1049000.0],["2010-06-16",16.6609,16.6963,16.4902,16.5726,997400.0],["2010-06-17",16.655,16.6609,16.4902,16.6492,1278300.0],["2010-06-18",16.7139,16.7139,16.6021,16.655,1069100.0],["2010-06-21",16.8133,16.8371,16.4729,16.5326,1243100.0],["2010-06-22",16.6282,16.6759,16.4132,16.4431,1520000.0],["2010-06-23",16.4968,16.5625,16.2102,16.3117,1186800.0],["2010-06-24",16.2998,16.3177,16.0431,16.0908,1043500.0],["2010-06-25",16.1923,16.3476,16.0311,16.3356,1088500.0],["2010-06-28",16.3893,16.3893,16.1625,16.1684,968300.0],["2010-06-29",15.9834,16.0371,15.5535,15.643,1849700.0],["2010-06-30",15.643,15.7206,15.44,15.446,1447800.0],["2010-07-01",15.5057,15.5594,15.1116,15.2609,1645400.0],["2010-07-02",15.3325,15.4221,15.1057,15.243,995000.0],["2010-07-06",15.3684,15.4758,15.0758,15.237,1131600.0],["2010-07-07",15.3087,15.7326,15.243,15.7147,1240400.0],["2010-07-08",15.8938,16.0132,15.7266,16.0132,1402000.0],["2010-07-09",15.9416,16.1744,15.9177,16.1684,923400.0],["2010-07-12",16.1207,16.2102,16.043,16.1446,1128400.0],["2010-07-13",16.258,16.5207,16.258,16.4849,1249700.0],["2010-07-14",16.3953,16.5326,16.2162,16.4252,1114600.0],["2010-07-15",16.4968,16.5147,16.2162,16.4192,951100.0],["2010-07-16",16.3356,16.3535,15.8699,15.8938,1278400.0],["2010-07-19",15.9296,16.055,15.7923,15.9893,853000.0],["2010-07-20",15.7803,16.1684,15.6251,16.1565,1155500.0],["2010-07-21",16.2162,16.252,15.8042,15.8221,962200.0],["2010-07-22",16.0371,16.2879,15.9953,16.264,1270900.0],["2010-07-23",16.264,16.4789,16.1804,16.4491,878800.0],["2010-07-26",16.461,16.67,16.3834,16.67,728800.0],["2010-07-27",16.7774,16.7774,16.6521,16.7297,949100.0],["2010-07-28",16.7655,16.7655,16.3655,16.5446,1300700.0],["2010-07-29",16.7416,16.7715,16.3834,16.5625,1306600.0],["2010-07-30",16.2938,16.6341,16.2879,16.4491,1109700.0],["2010-08-02",16.67,16.8491,16.6043,16.8431,976500.0],["2010-08-03",16.8013,16.8192,16.6222,16.6401,931400.0],["2010-08-04",16.7476,16.8192,16.6282,16.7715,872200.0],["2010-08-05",16.6401,16.7595,16.6043,16.7416,666400.0],["2010-08-06",16.5267,16.6401,16.2281,16.4132,1390400.0],["2010-08-09",16.5625,16.6222,16.4789,16.6162,840500.0],["2010-08-10",16.4192,16.5028,16.2938,16.4073,987200.0],["2010-08-11",16.2043,16.2162,15.9654,15.9714,1301500.0],["2010-08-12",15.8221,15.9654,15.7684,15.8998,982300.0],["2010-08-13",15.84,16.1087,15.7983,15.9236,1094200.0],["2010-08-16",15.8699,15.9833,15.8042,15.8938,893500.0],["2010-08-17",16.055,16.2281,15.9714,16.2222,1244000.0],["2010-08-18",16.2341,16.3475,16.0908,16.3416,1511500.0],["2010-08-19",16.2759,16.2938,16.0013,16.0192,908900.0],["2010-08-20",15.9953,16.1266,15.8639,16.0729,1034900.0],["2010-08-23",16.1804,16.1864,16.0072,16.0072,654800.0],["2010-08-24",15.8699,16.0968,15.8281,15.9953,1140800.0],["2010-08-25",15.9535,16.1386,15.7923,16.0849,859200.0],["2010-08-26",16.1266,16.1266,15.8938,15.9177,879200.0],["2010-08-27",16.055,16.258,15.8998,16.252,822100.0],["2010-08-30",16.2222,16.2222,15.8699,15.8819,672500.0],["2010-08-31",15.8878,16.0311,15.7624,15.9236,1230400.0],["2010-09-01",16.1565,16.4729,16.061,16.4729,1591300.0],["2010-09-02",16.5207,16.5804,16.4013,16.5386,1249900.0],["2010-09-03",16.7118,16.8969,16.6282,16.8969,1068500.0],["2010-09-07",16.8491,16.8491,16.5744,16.6162,910000.0],["2010-09-08",16.7118,16.7715,16.5744,16.6998,1363800.0],["2010-09-09",16.8789,16.9446,16.7297,16.867,1042800.0],["2010-09-10",16.8789,16.9685,16.8013,16.873,936100.0],["2010-09-13",17.0461,17.2193,16.9804,17.2073,1244800.0],["2010-09-14",17.2014,17.3088,17.064,17.2073,869000.0],["2010-09-15",17.1476,17.4103,17.1058,17.3745,832800.0],["2010-09-16",17.4044,17.4402,17.1954,17.3864,868300.0],["2010-09-17",17.5178,17.5476,17.3208,17.4402,1285800.0],["2010-09-20",17.5068,17.6581,17.3373,17.5976,1463800.0],["2010-09-21",17.761,17.761,17.3615,17.4402,1767000.0],["2010-09-22",17.4281,17.4644,17.1012,17.1012,1884300.0],["2010-09-23",16.9801,17.1314,16.8893,16.8954,1015400.0],["2010-09-24",17.1315,17.422,17.0528,17.422,1264200.0],["2010-09-27",17.4947,17.4947,17.2767,17.307,913200.0],["2010-09-28",17.3009,17.5552,17.1617,17.5249,1042900.0],["2010-09-29",17.5128,17.5249,17.2888,17.3675,829400.0],["2010-09-30",17.5491,17.7671,17.4341,17.4462,1311700.0],["2010-10-01",17.6036,17.6339,17.3615,17.4644,1176300.0],["2010-10-04",17.4765,17.5794,17.3857,17.4826,809600.0],["2010-10-05",17.6642,17.9002,17.4039,17.8397,1316700.0],["2010-10-06",17.8518,17.8821,17.7126,17.8639,811000.0],["2010-10-07",17.985,17.991,17.761,17.8458,787400.0],["2010-10-08",17.8942,17.9487,17.7247,17.8821,435800.0],["2010-10-11",17.9426,17.9608,17.8155,17.876,505400.0],["2010-10-12",17.9002,17.9971,17.8034,17.9668,726900.0],["2010-10-13",18.0092,18.2211,17.9789,18.0879,756200.0],["2010-10-14",18.0213,18.3179,18.0032,18.1061,1084900.0],["2010-10-15",18.2695,18.2695,18.0334,18.0819,1327200.0],["2010-10-18",18.094,18.2392,18.0758,18.2392,664600.0],["2010-10-19",18.0819,18.3361,17.9789,18.0274,1134400.0],["2010-10-20",18.1424,18.3966,18.0879,18.3179,965900.0],["2010-10-21",18.439,18.5843,18.2635,18.3119,896000.0],["2010-10-22",18.3361,18.4995,18.3361,18.4572,810000.0],["2010-10-25",18.6146,18.669,18.5177,18.5601,753800.0],["2010-10-26",18.5177,18.554,18.2998,18.324,950400.0],["2010-10-27",18.2937,18.3906,18.1,18.3664,955900.0],["2010-10-28",18.3058,18.3058,17.8821,17.9063,1705700.0],["2010-10-29",17.9002,17.9063,17.7247,17.8276,916700.0],["2010-11-01",17.9426,18.1484,17.7671,17.8579,1046300.0],["2010-11-02",18.0758,18.1484,17.9971,18.0879,744400.0],["2010-11-03",18.1242,18.1303,17.8579,18.1061,1295900.0],["2010-11-04",18.3361,18.7114,18.2392,18.7054,1429600.0],["2010-11-05",18.7175,18.9112,18.4874,18.6085,1013300.0],["2010-11-08",18.5601,18.6085,18.2635,18.3845,1356700.0],["2010-11-09",18.4511,18.4511,18.1,18.1484,830600.0],["2010-11-10",18.215,18.3543,18.1242,18.3361,1284900.0],["2010-11-11",18.2634,18.2877,18.1182,18.1666,744200.0],["2010-11-12",18.1242,18.1363,17.9789,18.0213,679100.0],["2010-11-15",18.1182,18.4572,18.1182,18.2695,1441600.0],["2010-11-16",18.1969,18.2211,17.8094,17.876,1338400.0],["2010-11-17",17.9124,17.9729,17.8094,17.9426,1013300.0],["2010-11-18",18.1,18.2998,17.9668,18.2392,1005700.0],["2010-11-19",18.2332,18.2332,18.0334,18.2332,829100.0],["2010-11-22",18.1787,18.2271,17.9729,18.1787,1132500.0],["2010-11-23",17.985,18.094,17.9002,18.0274,936000.0],["2010-11-24",18.1484,18.33,18.1242,18.324,1069600.0],["2010-11-26",18.1908,18.3179,18.1363,18.1363,438400.0],["2010-11-29",18.0213,18.2695,17.8821,18.2332,634600.0],["2010-11-30",18.0516,18.3543,18.0153,18.2513,1002100.0],["2010-12-01",18.5298,18.7477,18.5238,18.6509,862100.0],["2010-12-02",18.7477,18.9415,18.6933,18.7901,1272600.0],["2010-12-03",18.6932,18.7719,18.4087,18.5782,1543600.0],["2010-12-06",18.5661,18.6146,18.4693,18.554,1526600.0],["2010-12-07",18.7719,18.8446,18.6388,18.6751,2780500.0],["2010-12-08",18.6448,18.8809,18.6448,18.8809,938000.0],["2010-12-09",18.9475,19.0928,18.8628,19.008,860300.0],["2010-12-10",19.0867,19.0988,18.9415,19.0807,594600.0],["2010-12-13",19.1957,19.4136,19.1291,19.3955,1152300.0],["2010-12-14",19.4378,19.4802,19.3107,19.3652,803500.0],["2010-12-15",19.347,19.4621,19.3047,19.3531,1982000.0],["2010-12-16",19.2744,19.5105,19.2744,19.4621,768800.0],["2010-12-17",19.4621,19.5347,19.2562,19.2562,2765300.0],["2010-12-20",19.4218,19.4402,19.2624,19.3053,1032400.0],["2010-12-21",19.4401,19.5689,19.3114,19.5444,667300.0],["2010-12-22",19.5873,19.7712,19.4831,19.7528,740900.0],["2010-12-23",19.7038,19.7712,19.575,19.575,489500.0],["2010-12-27",19.4708,19.6915,19.3298,19.667,360300.0],["2010-12-28",19.6792,19.6854,19.575,19.6241,385200.0],["2010-12-29",19.7099,19.7099,19.5689,19.5995,329400.0],["2010-12-30",19.6179,19.6302,19.4585,19.4769,553200.0],["2010-12-31",19.3788,19.5505,19.3788,19.4279,484900.0],["2011-01-03",19.6425,19.8386,19.6425,19.8019,761600.0],["2011-01-04",19.9306,19.9367,19.5566,19.6486,739100.0],["2011-01-05",19.6179,19.7406,19.5812,19.7038,664500.0],["2011-01-06",19.7467,19.7712,19.6241,19.6854,638400.0],["2011-01-07",19.7957,19.7957,19.3543,19.5015,734300.0],["2011-01-10",19.4831,19.575,19.2685,19.5382,726900.0],["2011-01-11",19.6609,19.7773,19.385,19.434,651600.0],["2011-01-12",19.5873,19.7222,19.5444,19.6241,601800.0],["2011-01-13",19.6486,19.7038,19.4769,19.526,637400.0],["2011-01-14",19.4156,19.7099,19.4156,19.7099,571700.0],["2011-01-18",19.7405,19.7896,19.667,19.7651,503800.0],["2011-01-19",19.7589,19.808,19.4156,19.4524,681500.0],["2011-01-20",19.4769,19.5934,19.434,19.4708,887800.0],["2011-01-21",19.4831,19.5628,19.4156,19.4769,1735100.0],["2011-01-24",19.4463,19.8202,19.4463,19.7957,879200.0],["2011-01-25",19.7773,19.9367,19.6179,19.9245,976700.0],["2011-01-26",19.9735,20.0287,19.8693,19.8693,1012700.0],["2011-01-27",19.8448,20.1084,19.8448,20.1023,579900.0],["2011-01-28",20.1574,20.2004,19.7099,19.716,1086900.0],["2011-01-31",19.857,19.9429,19.6425,19.6425,994700.0],["2011-02-01",19.7467,20.1758,19.7467,20.1574,1241700.0],["2011-02-02",20.182,20.1942,19.9429,19.9735,866400.0],["2011-02-03",20.6356,20.887,19.9245,20.2862,1364100.0],["2011-02-04",20.1636,20.372,20.1084,20.323,834100.0],["2011-02-07",20.4149,20.464,20.2923,20.3168,1214700.0],["2011-02-08",20.3168,20.4088,20.2187,20.4088,1170700.0],["2011-02-09",20.2862,20.4149,20.1697,20.372,912400.0],["2011-02-10",20.2371,20.4701,20.2249,20.464,779800.0],["2011-02-11",20.4149,20.5866,20.323,20.5866,465700.0],["2011-02-14",20.5927,20.6785,20.3536,20.4211,557500.0],["2011-02-15",20.3352,20.4946,20.3291,20.4578,440400.0],["2011-02-16",20.5437,20.6908,20.4701,20.6847,591800.0],["2011-02-17",20.6295,20.8195,20.6234,20.7705,551300.0],["2011-02-18",20.746,21.0464,20.6847,20.9544,698200.0],["2011-02-22",20.8011,20.8686,20.7153,20.7827,1105900.0],["2011-02-23",20.8073,20.887,20.5253,20.5927,838200.0],["2011-02-24",20.605,20.6847,20.3413,20.4701,907400.0],["2011-02-25",20.5804,20.6785,20.4946,20.6601,697700.0],["2011-02-28",20.7766,20.9176,20.6663,20.8747,973000.0],["2011-03-01",20.9421,20.9421,20.4517,20.4517,855700.0],["2011-03-02",20.3781,20.4456,20.0839,20.2678,984900.0],["2011-03-03",20.4517,20.6111,20.3659,20.5559,2643300.0],["2011-03-04",20.5621,20.5621,20.139,20.3843,2751100.0],["2011-03-07",20.4456,20.5314,20.1513,20.2371,4162800.0],["2011-03-08",20.2371,20.6418,20.1697,20.5743,898700.0],["2011-03-09",20.562,20.5866,20.4088,20.5253,552400.0],["2011-03-10",20.3475,20.3475,20.1636,20.2126,914300.0],["2011-03-11",20.1206,20.28,20.0042,20.28,966900.0],["2011-03-14",20.1329,20.2433,20.0593,20.1268,827500.0],["2011-03-15",19.7038,19.949,19.4769,19.8325,2405900.0],["2011-03-16",19.808,19.9735,19.5505,19.6118,1909500.0],["2011-03-17",19.8632,19.9183,19.7038,19.8509,733200.0],["2011-03-18",20.1452,20.2739,19.9674,19.9858,1587700.0],["2011-03-21",20.2216,20.4327,20.1968,20.4078,674900.0],["2011-03-22",20.3954,20.4699,20.2278,20.2278,589900.0],["2011-03-23",20.1968,20.2216,19.9361,20.0665,821000.0],["2011-03-24",20.2154,20.2154,19.9609,20.1347,515300.0],["2011-03-25",20.1534,20.2465,20.0665,20.1534,620200.0],["2011-03-28",20.2092,20.2403,20.0913,20.0975,634900.0],["2011-03-29",20.1099,20.2527,19.9796,20.2092,595100.0],["2011-03-30",20.2713,20.4637,20.2154,20.4637,588600.0],["2011-03-31",20.4451,20.5196,20.3333,20.352,872000.0],["2011-04-01",20.4575,20.5444,20.3954,20.4761,692100.0],["2011-04-04",20.5071,20.6933,20.4575,20.6933,833100.0],["2011-04-05",20.6375,20.6871,20.5444,20.6127,790800.0],["2011-04-06",20.712,20.8175,20.6561,20.8113,676800.0],["2011-04-07",20.7492,20.8237,20.6002,20.6065,896900.0],["2011-04-08",20.7244,20.7802,20.3644,20.4327,466800.0],["2011-04-11",20.4265,20.6375,20.4265,20.4823,483400.0],["2011-04-12",20.3458,20.4451,20.1534,20.1534,658400.0],["2011-04-13",20.234,20.3023,19.9672,20.0354,684200.0],["2011-04-14",19.9299,19.9671,19.8058,19.8803,537800.0],["2011-04-15",19.9113,19.9858,19.7747,19.9734,672800.0],["2011-04-18",19.7003,19.812,19.5513,19.632,637700.0],["2011-04-19",19.6941,19.7437,19.5823,19.5885,573800.0],["2011-04-20",19.8058,19.8865,19.7561,19.7747,564500.0],["2011-04-21",19.7934,20.0168,19.7872,19.9361,427400.0],["2011-04-25",19.8989,20.0292,19.843,19.9671,450700.0],["2011-04-26",20.0478,20.1596,19.9796,20.1161,483800.0],["2011-04-27",20.1223,20.2651,20.0851,20.2589,709400.0],["2011-04-28",20.0789,20.1471,19.3961,19.6196,1700000.0],["2011-04-29",19.5699,19.6879,19.4644,19.663,705000.0],["2011-05-02",19.7065,19.7623,19.483,19.5141,713800.0],["2011-05-03",19.4396,19.5078,19.1913,19.4272,2000000.0],["2011-05-04",19.4334,19.5079,19.241,19.3775,635200.0],["2011-05-05",19.2906,19.3651,19.0299,19.0982,690500.0],["2011-05-06",19.2782,19.3961,19.1665,19.2099,762800.0],["2011-05-09",19.2285,19.4396,19.1044,19.4085,945700.0],["2011-05-10",19.4272,19.5823,19.3713,19.5699,612400.0],["2011-05-11",19.5141,19.5885,19.1913,19.2534,936600.0],["2011-05-12",19.1354,19.4396,18.9741,19.421,1500000.0],["2011-05-13",19.4148,19.4148,19.1106,19.1851,789300.0],["2011-05-16",19.1541,19.2968,19.0858,19.1913,988400.0],["2011-05-17",19.092,19.2037,19.092,19.1975,794700.0],["2011-05-18",19.1913,19.3341,19.092,19.3279,1145300.0],["2011-05-19",19.3403,19.4148,19.1106,19.241,1121400.0],["2011-05-20",19.1975,19.2596,19.0051,19.0486,835300.0],["2011-05-23",18.8499,18.8686,18.6389,18.7382,2201600.0],["2011-05-24",18.7444,18.7693,18.5024,18.5582,1203900.0],["2011-05-25",18.5582,18.5831,18.341,18.5396,947400.0],["2011-05-26",18.521,18.7196,18.3782,18.6886,788600.0],["2011-05-27",18.7196,18.7693,18.5768,18.6762,980700.0],["2011-05-31",18.8127,18.8872,18.6824,18.881,1165700.0],["2011-06-01",18.7941,18.8686,18.4775,18.4775,2693000.0],["2011-06-02",18.5644,18.701,18.3906,18.4155,1697100.0],["2011-06-03",18.2293,18.4341,18.2293,18.2727,1336100.0],["2011-06-06",18.2479,18.31,18.0741,18.1113,1120400.0],["2011-06-07",18.2168,18.3037,18.0182,18.1734,4968600.0],["2011-06-08",18.1486,18.161,18.0182,18.0369,1109600.0],["2011-06-09",18.1237,18.2727,18.0182,18.2603,1259900.0],["2011-06-10",18.1734,18.2417,18.0244,18.1175,1731200.0],["2011-06-13",18.1424,18.2541,17.8941,17.9127,1629500.0],["2011-06-14",18.0803,18.2293,17.9996,18.1362,1132600.0],["2011-06-15",18.0369,18.0865,17.7824,17.8134,1479500.0],["2011-06-16",17.8196,18.0244,17.7948,17.9251,930200.0],["2011-06-17",18.0865,18.1486,17.9003,17.9251,1369000.0],["2011-06-20",17.9251,18.0636,17.8055,17.9629,1029000.0],["2011-06-21",18.0007,18.0447,17.8433,17.9629,1241700.0],["2011-06-22",17.9566,18.0447,17.8181,17.837,928600.0],["2011-06-23",17.686,17.7867,17.4971,17.7363,1331500.0],["2011-06-24",17.7804,17.8056,17.6041,17.7048,1132800.0],["2011-06-27",17.7552,17.9251,17.6985,17.8433,925300.0],["2011-06-28",17.8622,17.9503,17.8055,17.9125,855500.0],["2011-06-29",17.9944,18.265,17.9692,18.2461,916700.0],["2011-06-30",18.3028,18.4538,18.2021,18.3657,1434100.0],["2011-07-01",18.3972,18.5923,18.3279,18.5482,1061900.0],["2011-07-05",18.5482,18.5482,18.2839,18.3783,1061900.0],["2011-07-06",18.2902,18.4349,18.2272,18.3091,1058100.0],["2011-07-07",18.4601,18.5356,18.3657,18.4979,1112700.0],["2011-07-08",18.3028,18.3405,18.1643,18.265,948700.0],["2011-07-11",18.1077,18.1391,17.8937,17.9188,1304800.0],["2011-07-12",17.9251,18.1076,17.8999,17.9062,1308700.0],["2011-07-13",18.0195,18.1014,17.8118,17.8559,1203100.0],["2011-07-14",17.8874,17.9314,17.6167,17.6734,1186500.0],["2011-07-15",17.8055,17.8307,17.4279,17.5097,1563600.0],["2011-07-18",17.4971,17.4971,17.195,17.2831,1312100.0],["2011-07-19",17.2831,17.6104,17.2831,17.5349,1175100.0],["2011-07-20",17.6041,17.6482,17.4657,17.5538,810300.0],["2011-07-21",17.6985,18.0888,17.6797,17.9881,1076300.0],["2011-07-22",18.0132,18.0636,17.8433,17.8748,581100.0],["2011-07-25",17.7048,17.944,17.6482,17.8496,976500.0],["2011-07-26",17.8685,17.9188,17.7237,17.8055,769900.0],["2011-07-27",17.7489,17.8118,17.4531,17.4594,1131500.0],["2011-07-28",17.472,17.944,17.3964,17.4405,1390000.0],["2011-07-29",17.0817,17.4405,17.0817,17.2013,1472600.0],["2011-08-01",17.4216,17.472,16.9496,17.044,1263800.0],["2011-08-02",16.9307,17.0314,16.7041,16.7104,1464800.0],["2011-08-03",16.7859,17.0062,16.6538,16.9747,1933700.0],["2011-08-04",16.7796,16.8489,16.4398,16.4523,2048000.0],["2011-08-05",16.5971,16.6412,15.9425,16.3454,2607700.0],["2011-08-08",16.0495,16.2698,15.1306,15.1369,4002700.0],["2011-08-09",15.3572,16.0369,14.8852,16.0244,4675000.0],["2011-08-10",15.7348,15.8355,15.0992,15.1243,4084100.0],["2011-08-11",15.2754,16.3768,15.2061,16.1314,2442500.0],["2011-08-12",16.2384,16.4398,15.9048,16.0558,1619900.0],["2011-08-15",16.2069,16.6663,16.2069,16.6475,1375800.0],["2011-08-16",16.5027,16.7985,16.402,16.5656,1342000.0],["2011-08-17",16.6349,16.874,16.5279,16.6223,1134800.0],["2011-08-18",16.2446,16.295,16.0118,16.1817,2456600.0],["2011-08-19",15.9866,16.4398,15.9866,16.1062,2163700.0],["2011-08-22",16.4335,16.6412,15.9551,16.0055,1706500.0],["2011-08-23",16.0495,16.616,15.9362,16.616,1715600.0],["2011-08-24",16.5845,17.0566,16.5027,17.0188,1444400.0],["2011-08-25",17.1636,17.2831,16.4775,16.6726,1727700.0],["2011-08-26",16.5593,16.937,16.2635,16.7293,1353200.0],["2011-08-29",16.9936,17.3901,16.9936,17.3839,948600.0],["2011-08-30",17.3209,17.4531,17.0629,17.3272,1112900.0],["2011-08-31",17.3398,17.6608,17.3083,17.5727,1644400.0],["2011-09-01",17.6041,17.6167,17.258,17.258,1235600.0],["2011-09-02",16.9118,17.2139,16.8929,16.9181,1222800.0],["2011-09-06",16.3957,16.7167,16.3705,16.6978,1214100.0],["2011-09-07",16.9873,17.5223,16.9433,17.5034,1258200.0],["2011-09-08",17.3209,17.5916,17.2265,17.2769,2913400.0],["2011-09-09",17.1447,17.2517,16.8111,16.9181,2767900.0],["2011-09-12",16.6726,17.0503,16.5971,17.044,4565700.0],["2011-09-13",17.1195,17.258,16.9496,17.1006,1097800.0],["2011-09-14",17.1573,17.3901,16.83,17.2139,1489200.0],["2011-09-15",17.3272,17.4279,17.1573,17.4279,1257900.0],["2011-09-16",17.4468,17.6356,17.3524,17.516,1967600.0],["2011-09-19",17.2433,17.3455,17.0517,17.1731,1713000.0],["2011-09-20",17.2753,17.5563,17.1348,17.4477,1675800.0],["2011-09-21",17.4541,17.4541,16.5344,16.5472,1967200.0],["2011-09-22",16.1704,16.4514,16.0618,16.279,2506500.0],["2011-09-23",16.2407,16.3492,16.0874,16.2534,1361800.0],["2011-09-26",16.4259,16.7835,16.3045,16.7643,2841000.0],["2011-09-27",17.1348,17.2816,16.8282,16.9623,1644300.0],["2011-09-28",16.9879,17.0581,16.5217,16.5408,1197800.0],["2011-09-29",16.9048,17.1411,16.6813,17.1092,1763700.0],["2011-09-30",16.9112,17.1603,16.8154,16.8154,1440900.0],["2011-10-03",16.6877,16.9496,16.0044,16.0044,2207600.0],["2011-10-04",15.8511,16.6558,15.7489,16.6302,3050400.0],["2011-10-05",16.7069,17.2114,16.5408,17.1028,2377500.0],["2011-10-06",17.0581,17.3583,16.8985,17.2497,2066300.0],["2011-10-07",17.32,17.32,16.7899,16.7899,2240000.0],["2011-10-10",17.1475,17.32,17.0581,17.2816,1889100.0],["2011-10-11",17.1986,17.32,16.9176,16.924,1963700.0],["2011-10-12",17.0262,17.1475,16.8538,16.9368,2705000.0],["2011-10-13",16.8538,16.9815,16.6111,16.9176,1308300.0],["2011-10-14",17.0837,17.122,16.809,17.0453,1087700.0],["2011-10-17",16.6111,16.9559,16.4067,16.4514,1638800.0],["2011-10-18",16.5025,17.3264,16.5025,17.2178,1857600.0],["2011-10-19",17.1731,17.5626,17.0581,17.3327,1806900.0],["2011-10-20",17.3008,17.5946,17.2178,17.5307,1585700.0],["2011-10-21",17.7478,18.2524,17.7095,18.2396,2246400.0],["2011-10-24",18.2077,18.6611,17.8181,18.6356,1582100.0],["2011-10-25",18.4951,18.527,18.08,18.1374,1510300.0],["2011-10-26",18.3993,18.5972,18.2715,18.5078,1294100.0],["2011-10-27",19.0954,19.4594,18.9485,19.37,1848600.0],["2011-10-28",19.2487,19.3189,18.3609,18.7761,2042500.0],["2011-10-31",18.61,18.7441,18.3801,18.4823,1624100.0],["2011-11-01",17.8373,18.1885,17.684,17.7159,1874600.0],["2011-11-02",17.9841,18.2907,17.9394,18.2077,1256100.0],["2011-11-03",18.444,18.7952,18.1757,18.6994,1835400.0],["2011-11-04",18.5206,18.7505,18.444,18.6547,1035700.0],["2011-11-07",18.6292,18.7505,18.3673,18.6739,912900.0],["2011-11-08",18.7888,18.8463,18.4631,18.8399,1118900.0],["2011-11-09",18.3418,18.4248,17.965,18.0863,1666400.0],["2011-11-10",18.3546,18.4759,18.2141,18.3546,987900.0],["2011-11-11",18.6292,18.7505,18.5589,18.6867,722400.0],["2011-11-14",18.5909,18.6611,18.4248,18.5014,842500.0],["2011-11-15",18.4184,18.7505,18.3737,18.6036,840500.0],["2011-11-16",18.4312,18.5206,18.1757,18.2141,1158800.0],["2011-11-17",18.2013,18.4567,18.0799,18.1566,1632200.0],["2011-11-18",18.3035,18.4631,18.1502,18.3418,1449000.0],["2011-11-21",18.131,18.131,17.7287,17.8564,1569400.0],["2011-11-22",17.8947,17.9842,17.7606,17.8947,1269800.0],["2011-11-23",17.7479,17.7926,17.4285,17.4285,844700.0],["2011-11-25",17.4221,17.7415,17.4158,17.5499,361800.0],["2011-11-28",18.0289,18.0672,17.8947,18.0289,1015000.0],["2011-11-29",18.0799,18.1119,17.9139,17.9458,870200.0],["2011-11-30",18.3801,18.9613,18.3418,18.9357,1666100.0],["2011-12-01",18.8974,18.8974,18.329,18.5206,1427700.0],["2011-12-02",18.7122,18.7441,18.4184,18.4695,1204600.0],["2011-12-05",18.8144,18.8719,18.5589,18.7314,1213500.0],["2011-12-06",18.7186,19.0634,18.6228,18.9293,1161400.0],["2011-12-07",19.2423,19.2423,18.8527,19.006,3527500.0],["2011-12-08",18.9102,18.974,18.5909,18.6228,4168100.0],["2011-12-09",18.7569,18.9932,18.6867,18.9485,3937900.0],["2011-12-12",18.6675,18.8463,18.6356,18.8335,4369000.0],["2011-12-13",18.9229,19.1529,18.6483,18.7952,1568700.0],["2011-12-14",18.7058,19.1082,18.6803,18.891,1329900.0],["2011-12-15",19.0826,19.1337,18.9357,19.0762,1171300.0],["2011-12-16",19.1592,19.2678,19.0571,19.1465,2401800.0],["2011-12-19",19.1614,19.2326,18.7989,18.8506,1218200.0],["2011-12-20",19.1225,19.4527,19.1225,19.4009,1200400.0],["2011-12-21",19.4268,19.5304,19.2844,19.498,887500.0],["2011-12-22",19.5368,19.7246,19.4915,19.6533,973600.0],["2011-12-23",19.7504,19.8022,19.6404,19.7828,786500.0],["2011-12-27",19.7181,19.9058,19.6987,19.7958,533600.0],["2011-12-28",19.8281,19.8411,19.6339,19.6792,800700.0],["2011-12-29",19.7375,19.9317,19.7375,19.8864,512900.0],["2011-12-30",19.8217,19.8929,19.7116,19.7181,614800.0],["2012-01-03",20.1518,20.1971,19.7893,19.8087,1014400.0],["2012-01-04",19.7958,19.7958,19.6404,19.7116,1008000.0],["2012-01-05",19.6598,20.0029,19.4591,19.99,1038000.0],["2012-01-06",20.0353,20.1,19.8346,19.854,1070300.0],["2012-01-09",19.854,20.0871,19.8281,20.0353,806900.0],["2012-01-10",20.2554,20.3201,20.1518,20.2748,865600.0],["2012-01-11",20.2036,20.359,20.0741,20.3525,836500.0],["2012-01-12",20.3784,20.3978,20.1194,20.3719,795200.0],["2012-01-13",20.1712,20.2683,20.0094,20.2295,775400.0],["2012-01-17",20.5078,20.5855,20.2554,20.2748,714900.0],["2012-01-18",20.2748,20.6308,20.1712,20.6308,960800.0],["2012-01-19",20.715,20.948,20.5985,20.7279,1143400.0],["2012-01-20",20.7215,21.1746,20.6049,21.071,1293000.0],["2012-01-23",21.0387,21.1811,20.9416,21.0387,543700.0],["2012-01-24",20.8315,21.071,20.7668,20.9933,775000.0],["2012-01-25",20.9933,21.2005,20.9027,21.1875,834900.0],["2012-01-26",21.4206,21.4271,21.207,21.4141,937400.0],["2012-01-27",21.2523,21.3882,21.0969,21.317,940400.0],["2012-01-30",21.2005,21.2458,20.9933,21.1487,589200.0],["2012-01-31",21.2264,21.2976,20.9286,21.1552,1063200.0],["2012-02-01",21.33,21.6472,21.317,21.4983,935400.0],["2012-02-02",21.5371,21.6018,21.3494,21.3947,979500.0],["2012-02-03",21.5954,21.7507,21.3688,21.6277,1582800.0],["2012-02-06",21.44,21.5436,21.3559,21.4271,1125900.0],["2012-02-07",21.3688,21.7507,21.3559,21.6536,937100.0],["2012-02-08",21.6083,21.7507,21.4853,21.6536,1507900.0],["2012-02-09",21.7507,22.2557,21.6407,22.1974,1555000.0],["2012-02-10",22.0162,22.4305,21.8737,22.301,1152500.0],["2012-02-13",22.4175,22.5211,22.3139,22.424,656300.0],["2012-02-14",22.3592,22.5793,22.1845,22.547,1041900.0],["2012-02-15",22.5923,22.657,22.4499,22.5211,1063900.0],["2012-02-16",22.4822,23.0066,22.4822,22.9548,1121800.0],["2012-02-17",23.0519,23.1749,22.9548,23.1231,783000.0],["2012-02-21",23.1878,23.3044,22.9742,23.3044,974000.0],["2012-02-22",23.1619,23.3367,22.9548,23.0389,833300.0],["2012-02-23",23.0195,23.272,22.9807,23.2137,904300.0],["2012-02-24",23.3044,23.3044,23.0648,23.149,1005600.0],["2012-02-27",22.9613,23.2396,22.8318,23.0907,959000.0],["2012-02-28",23.0131,23.1166,22.8059,22.9354,1112800.0],["2012-02-29",23.0131,23.026,22.7088,22.7671,1562200.0],["2012-03-01",22.7671,22.9936,22.6441,22.67,1846400.0],["2012-03-02",22.5534,22.5534,22.2039,22.3333,2709100.0],["2012-03-05",22.3139,22.903,22.2362,22.8383,1990700.0],["2012-03-06",22.6182,22.6959,22.301,22.3463,970400.0],["2012-03-07",22.4369,22.5923,22.2686,22.4887,6097500.0],["2012-03-08",22.547,22.7412,22.411,22.6182,3197500.0],["2012-03-09",22.6311,22.7606,22.6117,22.6829,2840400.0],["2012-03-12",22.6894,22.8512,22.6441,22.7282,2826600.0],["2012-03-13",22.8253,23.2332,22.7606,23.2332,1131500.0],["2012-03-14",23.2267,23.2332,22.9677,23.0131,1018900.0],["2012-03-15",23.0519,23.3173,22.9418,23.2914,817700.0],["2012-03-16",23.3173,23.3173,22.9548,23.0066,1356800.0],["2012-03-19",22.9889,23.0937,22.9103,22.9889,874400.0],["2012-03-20",22.8448,23.1329,22.8448,23.0413,561000.0],["2012-03-21",23.0478,23.1919,22.9627,22.9824,620100.0],["2012-03-22",22.799,22.858,22.7074,22.7597,682600.0],["2012-03-23",22.6877,22.871,22.6288,22.7728,690000.0],["2012-03-26",22.9824,23.1788,22.9365,23.1199,767200.0],["2012-03-27",23.1788,23.2246,23.0609,23.074,509500.0],["2012-03-28",23.0347,23.1657,22.9038,23.002,1143700.0],["2012-03-29",22.8252,22.93,22.6091,22.7597,1061500.0],["2012-03-30",22.9038,22.9169,22.5829,22.596,1381300.0],["2012-04-02",22.4782,22.9496,22.4324,22.7859,1180500.0],["2012-04-03",22.7204,22.9169,22.5829,22.871,1246600.0],["2012-04-04",22.6943,22.7663,22.4585,22.5568,1240700.0],["2012-04-05",22.4127,22.4782,22.3145,22.4127,1142600.0],["2012-04-09",22.1312,22.1312,21.8954,22.0133,1148800.0],["2012-04-10",21.9085,22.0068,21.6466,21.6532,1245500.0],["2012-04-11",21.8889,21.9544,21.8038,21.9282,1105700.0],["2012-04-12",21.9085,22.2818,21.7972,22.2818,873100.0],["2012-04-13",22.2294,22.4389,22.1573,22.177,1561000.0],["2012-04-16",22.3603,22.524,22.3276,22.4324,1329700.0],["2012-04-17",22.6091,22.7139,22.4193,22.6681,1048100.0],["2012-04-18",22.5895,22.6812,22.4978,22.5109,941300.0],["2012-04-19",22.5306,22.7401,22.452,22.4978,1165000.0],["2012-04-20",22.596,22.7401,22.5371,22.6746,1051000.0],["2012-04-23",22.3734,22.5109,22.2687,22.3996,863200.0],["2012-04-24",22.452,22.7663,22.4455,22.7074,752000.0],["2012-04-25",22.871,23.1788,22.8056,23.1591,1057000.0],["2012-04-26",23.0609,23.4276,22.9824,23.4014,996700.0],["2012-04-27",23.5586,23.5651,23.2443,23.4407,689500.0],["2012-04-30",23.4145,23.5062,23.2835,23.3425,595000.0],["2012-05-01",23.3359,23.7353,23.3228,23.5651,706200.0],["2012-05-02",23.4276,23.6175,23.3097,23.5455,767900.0],["2012-05-03",23.6306,23.9318,23.5978,23.8139,1292500.0],["2012-05-04",23.7026,23.7943,23.6109,23.6699,732100.0],["2012-05-07",23.6306,23.7681,23.5586,23.6044,638200.0],["2012-05-08",23.5127,23.6306,23.4014,23.6044,676700.0],["2012-05-09",23.3228,23.5062,23.277,23.4014,747200.0],["2012-05-10",23.624,23.7353,23.5716,23.6764,548000.0],["2012-05-11",23.4865,23.7943,23.3818,23.624,597600.0],["2012-05-14",23.3556,23.4276,23.1788,23.2835,684400.0],["2012-05-15",23.2835,23.4603,23.1919,23.2639,626700.0],["2012-05-16",23.4014,23.4014,23.0675,23.0806,670600.0],["2012-05-17",23.133,23.1919,22.6746,22.6812,623900.0],["2012-05-18",22.7794,22.7794,22.3341,22.4062,1022000.0],["2012-05-21",22.4782,22.727,22.308,22.7205,706000.0],["2012-05-22",22.8187,23.0085,22.7401,22.93,778000.0],["2012-05-23",22.8252,23.1984,22.7074,23.1657,988000.0],["2012-05-24",23.2312,23.3359,23.0675,23.3359,668800.0],["2012-05-25",23.3294,23.4865,23.2835,23.349,706600.0],["2012-05-29",23.5127,23.5913,23.3621,23.5913,406400.0],["2012-05-30",23.3949,23.4538,23.1788,23.2835,617000.0],["2012-05-31",23.2246,23.8008,23.1526,23.624,1389900.0],["2012-06-01",23.2705,23.3949,22.93,23.0151,924700.0],["2012-06-04",23.0871,23.133,22.799,22.9103,621900.0],["2012-06-05",22.8252,23.1461,22.8187,23.0871,609800.0],["2012-06-06",23.1853,23.6961,23.1853,23.6961,803100.0],["2012-06-07",23.9776,24.0627,23.7419,23.7812,3681300.0],["2012-06-08",23.7681,24.0431,23.5847,24.0365,2422300.0],["2012-06-11",24.1478,24.2199,23.683,23.6961,2564700.0],["2012-06-12",23.7615,23.9907,23.6502,23.9842,579900.0],["2012-06-13",23.899,23.9383,23.6306,23.6961,1368600.0],["2012-06-14",23.8205,23.9776,23.7484,23.8598,1386100.0],["2012-06-15",23.8598,24.0496,23.7812,23.9842,1516600.0],["2012-06-18",23.8471,24.4231,23.8405,24.3767,1318200.0],["2012-06-19",24.4099,24.8534,24.3768,24.7872,1003000.0],["2012-06-20",24.8071,24.9527,24.6018,24.6879,885500.0],["2012-06-21",24.7674,24.9263,24.198,24.2112,617400.0],["2012-06-22",24.3105,24.5423,24.2907,24.4297,749200.0],["2012-06-25",24.1384,24.3039,24.0457,24.2245,933300.0],["2012-06-26",24.2576,24.5621,24.2576,24.5092,848900.0],["2012-06-27",24.5687,24.6217,24.4562,24.4827,1416900.0],["2012-06-28",24.3569,24.5754,24.198,24.5621,1066200.0],["2012-06-29",25.0719,25.2374,24.9395,25.2043,1729700.0],["2012-07-02",25.3301,25.4956,25.1513,25.3831,1070000.0],["2012-07-03",25.297,25.436,25.2374,25.436,387100.0],["2012-07-05",25.35,25.3897,25.0984,25.2109,636100.0],["2012-07-06",24.9064,25.2904,24.8269,25.244,818300.0],["2012-07-09",25.2176,25.3102,25.0587,25.1778,698200.0],["2012-07-10",25.2573,25.3169,25.0653,25.1447,775500.0],["2012-07-11",25.158,25.244,25.0123,25.1646,1081300.0],["2012-07-12",24.9527,25.1182,24.8667,24.9792,911800.0],["2012-07-13",24.9064,25.2771,24.8468,25.2374,1132600.0],["2012-07-16",25.1514,25.1514,24.7078,24.9594,1149400.0],["2012-07-17",25.0388,25.1315,24.6349,24.9726,1500900.0],["2012-07-18",24.8336,25.0653,24.8071,24.966,1029900.0],["2012-07-19",25.0851,25.0851,24.6879,24.9329,1019000.0],["2012-07-20",24.7872,24.9991,24.5754,24.6482,5893800.0],["2012-07-23",24.1914,24.7012,24.1649,24.6151,756100.0],["2012-07-24",24.6614,24.6747,24.3503,24.5621,672500.0],["2012-07-25",24.6614,24.7806,24.4297,24.5621,571600.0],["2012-07-26",24.8799,25.1447,24.8071,24.8733,803000.0],["2012-07-27",25.244,25.4758,25.0123,25.1911,1367000.0],["2012-07-30",25.2176,25.4691,25.1778,25.3764,679900.0],["2012-07-31",25.2904,25.3235,24.9726,25.052,813400.0],["2012-08-01",25.1249,25.2109,24.7541,24.8269,693300.0],["2012-08-02",24.7475,24.8269,24.5621,24.8269,717500.0],["2012-08-03",25.105,25.3963,25.0785,25.3169,743000.0],["2012-08-06",25.3897,25.4559,25.0785,25.1116,443800.0],["2012-08-07",25.1249,25.2771,25.0388,25.2176,605900.0],["2012-08-08",25.0851,25.3235,25.0454,25.297,581800.0],["2012-08-09",25.2639,25.3698,25.1646,25.2771,513500.0],["2012-08-10",25.1712,25.3632,25.105,25.35,395000.0],["2012-08-13",25.3433,25.4228,25.1249,25.3632,440100.0],["2012-08-14",25.4162,25.6015,25.3897,25.4493,423900.0],["2012-08-15",25.4162,25.6413,25.3897,25.5618,465200.0],["2012-08-16",25.5486,25.9922,25.5022,25.9922,813700.0],["2012-08-17",25.9591,26.204,25.873,26.1709,751000.0],["2012-08-20",26.151,26.2239,26.0186,26.2106,763800.0],["2012-08-21",26.2305,26.4026,25.8465,25.8796,850200.0],["2012-08-22",25.8531,25.9392,25.6678,25.8664,671000.0],["2012-08-23",25.8465,25.8598,25.6942,25.7273,461500.0],["2012-08-24",25.681,25.9524,25.6016,25.8862,433900.0],["2012-08-27",25.8664,25.9458,25.6678,25.6942,503500.0],["2012-08-28",25.6678,25.8664,25.5287,25.7141,548500.0],["2012-08-29",25.5949,25.6942,25.244,25.5221,950500.0],["2012-08-30",25.4228,25.6015,25.2904,25.5089,685300.0],["2012-08-31",25.6148,25.7273,25.489,25.5949,757200.0],["2012-09-04",25.6479,25.7472,25.4691,25.6942,753800.0],["2012-09-05",25.6611,25.7207,25.5287,25.6347,726000.0],["2012-09-06",25.8597,25.9789,25.8002,25.9127,863700.0],["2012-09-07",25.9193,25.9458,25.5883,25.628,933500.0],["2012-09-10",25.6148,25.7141,25.4824,25.5751,631200.0],["2012-09-11",25.5353,25.9193,25.5353,25.9061,674900.0],["2012-09-12",25.9855,26.0054,25.8597,25.9657,611900.0],["2012-09-13",26.0253,26.4026,25.9326,26.3761,720700.0],["2012-09-14",26.3232,26.6277,26.3232,26.4092,853500.0],["2012-09-17",26.4949,26.749,26.3811,26.4547,798600.0],["2012-09-18",26.5417,26.5417,26.3678,26.448,787000.0],["2012-09-19",26.4413,26.5617,26.2674,26.2741,680400.0],["2012-09-20",26.1069,26.3477,25.9798,26.1203,940300.0],["2012-09-21",26.2608,26.321,25.8929,26.1404,3502300.0],["2012-09-24",25.9865,26.147,25.8862,25.9397,773100.0],["2012-09-25",26.0267,26.127,25.6253,25.632,693600.0],["2012-09-26",25.6654,25.7658,25.2641,25.2842,798000.0],["2012-09-27",25.3644,25.5584,25.1303,25.3979,1391700.0],["2012-09-28",25.1972,25.4113,25.0902,25.331,1050000.0],["2012-10-01",25.5383,25.6052,25.2708,25.3109,862700.0],["2012-10-02",25.4313,25.4648,25.1638,25.3109,730700.0],["2012-10-03",25.3109,25.5383,25.2307,25.3912,728300.0],["2012-10-04",25.5116,25.8126,25.4447,25.7524,621200.0],["2012-10-05",25.8059,26.0534,25.6855,25.8929,411500.0],["2012-10-08",25.826,25.9598,25.7792,25.8862,426900.0],["2012-10-09",25.9129,25.9531,25.6922,25.7123,520300.0],["2012-10-10",25.6186,25.8995,25.6186,25.7457,428600.0],["2012-10-11",25.9196,26.0133,25.8126,25.8594,521800.0],["2012-10-12",25.8527,25.9798,25.5785,25.6855,481600.0],["2012-10-15",25.5517,25.8929,25.5517,25.8527,618200.0],["2012-10-16",26.0534,26.1939,25.9598,26.127,510700.0],["2012-10-17",26.2206,26.4079,26.1203,26.3678,620600.0],["2012-10-18",26.3878,26.6955,26.321,26.642,716400.0],["2012-10-19",26.5551,26.622,26.2608,26.4414,1044200.0],["2012-10-22",26.3076,26.5417,26.234,26.5016,609500.0],["2012-10-23",26.2608,26.4614,26.0868,26.3812,604300.0],["2012-10-24",26.4547,26.535,26.3544,26.3945,536300.0],["2012-10-25",26.6153,26.7424,26.5484,26.7156,814600.0],["2012-10-26",26.7557,27.224,26.6153,27.1638,1170400.0],["2012-10-31",24.7223,27.0969,24.7223,26.6487,1432200.0],["2012-11-01",26.642,26.7825,26.4815,26.6019,687600.0],["2012-11-02",26.7959,26.7959,26.1203,26.127,1457700.0],["2012-11-05",26.0133,26.341,25.8327,26.2407,593500.0],["2012-11-06",26.2674,26.6955,26.2608,26.6554,788700.0],["2012-11-07",26.5484,26.5484,25.8327,26.1203,675500.0],["2012-11-08",25.9731,26.3812,25.9731,26.0735,717400.0],["2012-11-09",26.1136,26.3076,25.9932,26.1537,766200.0],["2012-11-12",26.1671,26.1738,25.8193,25.9932,759000.0],["2012-11-13",25.9531,26.1805,25.7123,25.7256,614400.0],["2012-11-14",25.8728,26.0802,25.331,25.3778,595000.0],["2012-11-15",25.4915,25.8193,25.3912,25.6253,587900.0],["2012-11-16",25.7323,26.5551,25.4313,26.1671,2068900.0],["2012-11-19",26.428,26.5484,26.321,26.5083,824800.0],["2012-11-20",26.5216,26.6955,26.3745,26.6822,669000.0],["2012-11-21",26.6019,26.7357,26.4614,26.6822,438000.0],["2012-11-23",26.8895,26.9698,26.642,26.9698,264400.0],["2012-11-26",26.7022,26.9497,26.6688,26.836,625300.0],["2012-11-27",26.8494,26.9832,26.6487,26.7825,774200.0],["2012-11-28",26.6955,27.0166,26.5484,27.0032,375100.0],["2012-11-29",27.0969,27.1571,26.8427,27.05,623400.0],["2012-11-30",27.1102,27.1638,26.9363,27.1036,1024300.0],["2012-12-03",27.1838,27.2507,26.9631,27.0367,595700.0],["2012-12-04",27.1036,27.224,26.9564,27.0367,505200.0],["2012-12-05",27.0902,27.1771,26.9163,27.0902,647500.0],["2012-12-06",27.0902,27.2373,27.0233,27.1638,518800.0],["2012-12-07",27.224,27.2708,26.8159,27.0902,673800.0],["2012-12-10",27.2507,27.3042,26.8828,27.1437,930900.0],["2012-12-11",27.3176,27.3243,27.0233,27.1771,811800.0],["2012-12-12",27.2307,27.3979,27.1169,27.1437,607500.0],["2012-12-13",27.0567,27.1771,26.6286,26.6688,2318100.0],["2012-12-14",26.6688,26.7022,26.3544,26.5016,1100800.0],["2012-12-17",26.6955,26.9456,26.5536,26.8104,1172000.0],["2012-12-18",26.905,27.1281,26.8239,27.1078,1436100.0],["2012-12-19",27.1889,27.2429,26.9726,26.9861,794900.0],["2012-12-20",27.3781,27.3781,26.9794,27.1213,1052700.0],["2012-12-21",26.9523,27.0334,26.6212,26.7699,3530900.0],["2012-12-24",26.7293,26.8915,26.6279,26.682,332400.0],["2012-12-26",26.6752,26.7834,26.459,26.5536,577800.0],["2012-12-27",26.5941,26.6888,26.0737,26.4184,917700.0],["2012-12-28",26.2833,26.3846,26.0602,26.0602,779000.0],["2012-12-31",26.1143,26.4725,25.9589,26.4657,1068000.0],["2013-01-02",26.9726,26.9726,26.7631,26.9456,778400.0],["2013-01-03",26.9996,27.0199,26.851,26.9456,633000.0],["2013-01-04",27.047,27.3038,26.9388,27.2632,737400.0],["2013-01-07",27.2024,27.3849,27.1618,27.2362,1060500.0],["2013-01-08",27.1348,27.2767,27.0402,27.2294,1078900.0],["2013-01-09",27.1686,27.5606,27.0672,27.5268,613900.0],["2013-01-10",27.6552,27.8512,27.5336,27.8444,792900.0],["2013-01-11",27.885,27.912,27.689,27.885,511000.0],["2013-01-14",27.858,27.8985,27.7228,27.8512,678000.0],["2013-01-15",27.8174,27.8512,27.5741,27.7363,1103800.0],["2013-01-16",27.5741,27.8174,27.52,27.7228,505400.0],["2013-01-17",27.7904,27.9931,27.6755,27.8918,521500.0],["2013-01-18",27.9255,28.1553,27.662,28.1283,1981700.0],["2013-01-22",28.1823,30.7235,28.1283,28.6689,882100.0],["2013-01-23",28.6081,28.6419,28.4324,28.6284,425900.0],["2013-01-24",28.6757,28.9055,28.6014,28.7365,458700.0],["2013-01-25",28.7298,28.9461,28.6081,28.9123,563200.0],["2013-01-28",28.8987,28.9258,28.5541,28.5743,596900.0],["2013-01-29",28.4662,28.9123,28.4662,28.8514,591900.0],["2013-01-30",28.8244,28.9596,28.6487,28.7298,498600.0],["2013-01-31",28.7433,28.8785,28.6622,28.6825,671300.0],["2013-02-01",28.8987,29.3989,28.8244,29.3989,736400.0],["2013-02-04",29.3043,29.3786,29.0812,29.284,816600.0],["2013-02-05",29.4867,29.5475,29.338,29.4191,579800.0],["2013-02-06",29.2705,29.73,29.2705,29.703,719300.0],["2013-02-07",31.6832,31.9332,29.9801,30.0071,1193200.0],["2013-02-08",30.0747,30.2234,29.8787,30.149,629000.0],["2013-02-11",30.0814,30.2099,29.9868,30.1423,545800.0],["2013-02-12",30.1017,30.1896,30.0071,30.1558,658800.0],["2013-02-13",30.1355,30.2166,30.095,30.2166,561500.0],["2013-02-14",30.1355,30.2774,30.122,30.2031,680100.0],["2013-02-15",30.2099,30.3045,30.1085,30.3045,1041700.0],["2013-02-19",30.4059,30.4802,30.3586,30.4532,947000.0],["2013-02-20",30.2842,30.4261,30.0679,30.0815,739200.0],["2013-02-21",30.1558,30.2977,29.9598,30.1152,674400.0],["2013-02-22",30.318,30.4397,30.2099,30.4126,503400.0],["2013-02-25",30.5072,30.5681,29.6692,29.6827,683300.0],["2013-02-26",29.8652,30.1896,29.8044,30.1558,632600.0],["2013-02-27",30.0882,30.4261,30.0882,30.4059,520300.0],["2013-02-28",30.4802,30.5545,30.3518,30.4194,742600.0],["2013-03-01",30.3586,30.5275,30.0071,30.5208,604200.0],["2013-03-04",30.3856,30.5951,30.3653,30.5748,1006300.0],["2013-03-05",30.6965,30.96,30.6627,30.9465,1200500.0],["2013-03-06",31.102,31.2304,30.96,31.1358,745900.0],["2013-03-07",31.1966,31.3791,31.102,31.298,537200.0],["2013-03-08",31.4872,31.4939,31.1695,31.3115,423500.0],["2013-03-11",31.3318,31.4534,31.2304,31.4467,287500.0],["2013-03-12",31.5007,31.5683,31.3858,31.5277,410900.0],["2013-03-13",31.5413,31.7913,31.4939,31.7575,484300.0],["2013-03-14",31.8995,32.0008,31.8386,31.8724,683100.0],["2013-03-15",31.7508,31.8927,31.6967,31.7508,1177100.0],["2013-03-18",31.2647,31.8373,31.2238,31.476,694000.0],["2013-03-19",31.5987,31.6533,31.2374,31.4828,433900.0],["2013-03-20",31.6328,31.8578,31.5169,31.7078,549800.0],["2013-03-21",31.5442,31.7351,31.4147,31.4965,470000.0],["2013-03-22",31.6192,31.7351,31.0943,31.6056,328700.0],["2013-03-25",31.8442,31.9601,31.5101,31.6396,476600.0],["2013-03-26",31.7146,32.0146,31.6465,32.0078,447700.0],["2013-03-27",31.8442,31.9941,31.7215,31.9669,358000.0],["2013-03-28",31.9737,32.2328,31.9192,32.1919,673900.0],["2013-04-01",32.2805,32.2873,31.9464,32.1237,384600.0],["2013-04-02",32.2328,32.41,32.1101,32.4032,642200.0],["2013-04-03",32.485,32.5123,32.1919,32.335,810900.0],["2013-04-04",32.4305,32.6214,32.1987,32.4168,476900.0],["2013-04-05",32.0351,32.3146,31.8851,32.2873,588700.0],["2013-04-08",32.3009,32.5873,32.1441,32.5804,386000.0],["2013-04-09",32.5259,32.6214,32.2668,32.4918,672400.0],["2013-04-10",32.5191,32.9895,32.3146,32.969,757600.0],["2013-04-11",32.9486,33.4803,32.9213,33.4258,745700.0],["2013-04-12",33.3576,33.5485,33.2145,33.269,637200.0],["2013-04-15",33.2145,33.5758,32.7509,32.7577,928900.0],["2013-04-16",32.9145,33.2827,32.8259,33.2486,560600.0],["2013-04-17",32.9486,33.044,32.3418,32.485,890300.0],["2013-04-18",32.5941,32.5941,31.8169,31.9123,746500.0],["2013-04-19",32.1169,32.6554,31.9123,32.5055,1831500.0],["2013-04-22",32.5191,32.785,32.2737,32.71,367200.0],["2013-04-23",32.9622,33.2622,32.8804,33.1804,627500.0],["2013-04-24",33.1667,33.4054,33.1531,33.3644,514300.0],["2013-04-25",33.5962,33.6371,33.2622,33.3372,415500.0],["2013-04-26",33.419,33.5008,32.6418,32.7918,698800.0],["2013-04-29",32.8259,32.9963,32.6963,32.9213,553300.0],["2013-04-30",32.8122,33.3781,32.785,33.344,708100.0],["2013-05-01",33.1736,33.4326,32.9281,32.9622,464500.0],["2013-05-02",33.044,33.2281,32.935,33.2145,381400.0],["2013-05-03",33.5485,33.6644,33.4463,33.5826,650200.0],["2013-05-06",33.6713,33.8962,33.494,33.6781,524500.0],["2013-05-07",33.6644,33.7258,33.5553,33.6167,570300.0],["2013-05-08",33.5553,33.7258,33.5213,33.7258,539100.0],["2013-05-09",33.6781,33.7667,33.3645,33.4804,383700.0],["2013-05-10",33.5008,33.6167,33.3849,33.6167,373500.0],["2013-05-13",33.494,33.8144,33.3372,33.7462,374300.0],["2013-05-14",33.8212,34.4962,33.7462,34.2371,1147200.0],["2013-05-15",34.0735,34.3666,34.0735,34.3257,632100.0],["2013-05-16",34.3462,34.4211,33.6167,33.6371,1363800.0],["2013-05-17",33.6849,33.978,33.6849,33.8553,687800.0],["2013-05-20",33.8417,33.8962,33.4872,33.5417,547200.0],["2013-05-21",33.6167,33.7258,32.9213,32.9963,1349900.0],["2013-05-22",33.0509,33.4054,32.5055,32.6554,1393900.0],["2013-05-23",32.4918,32.5873,32.1646,32.5532,719700.0],["2013-05-24",32.3691,32.6827,32.1305,32.6759,597500.0],["2013-05-28",32.7986,33.1872,32.6964,32.785,610200.0],["2013-05-29",32.635,32.6555,32.2737,32.41,745900.0],["2013-05-30",32.4918,32.8191,32.41,32.7304,503500.0],["2013-05-31",32.5873,32.8054,32.2737,32.2737,710400.0],["2013-06-03",32.3623,32.3623,31.8237,32.1373,1002200.0],["2013-06-04",32.2191,32.2191,31.4556,31.4897,1388100.0],["2013-06-05",31.4351,31.5169,31.0602,31.0806,982500.0],["2013-06-06",31.0874,31.3329,30.7943,31.326,816300.0],["2013-06-07",31.6124,31.776,31.3533,31.6737,777400.0],["2013-06-10",31.7555,31.7555,31.476,31.6942,677400.0],["2013-06-11",31.4283,31.5374,30.9715,31.0261,1091500.0],["2013-06-12",31.2579,31.5783,31.1079,31.1147,725800.0],["2013-06-13",31.0465,31.6601,30.9375,31.6601,480900.0],["2013-06-14",31.6874,31.8237,31.4624,31.4828,760000.0],["2013-06-17",31.7628,32.2718,31.6596,32.2099,778300.0],["2013-06-18",32.1823,32.4231,32.0792,32.3956,575200.0],["2013-06-19",32.2855,32.3818,31.8178,31.8247,655300.0],["2013-06-20",31.4877,31.7559,31.1025,31.1506,864000.0],["2013-06-21",31.3983,31.4739,31.0131,31.2263,955200.0],["2013-06-24",31.0475,31.0612,30.6279,30.793,895700.0],["2013-06-25",31.1025,31.1644,30.8067,30.9856,798600.0],["2013-06-26",31.1988,31.5908,31.1781,31.3914,590700.0],["2013-06-27",31.4601,31.9003,31.4601,31.8178,339200.0],["2013-06-28",31.7146,31.8728,31.4877,31.5839,1704100.0],["2013-07-01",31.8041,32.0585,31.6665,32.0104,850700.0],["2013-07-02",31.9829,32.1617,31.7903,31.8659,640000.0],["2013-07-03",31.2744,31.9141,31.2744,31.8591,218700.0],["2013-07-05",32.0929,32.148,31.8316,32.0792,730100.0],["2013-07-08",32.258,32.6501,31.9554,32.6019,877400.0],["2013-07-09",32.9045,33.1315,32.65,33.0834,631000.0],["2013-07-10",33.0971,33.3929,32.9664,33.3654,1270600.0],["2013-07-11",33.7574,33.7918,33.496,33.5855,741700.0],["2013-07-12",33.4754,33.8537,33.441,33.8262,646500.0],["2013-07-15",34.0325,34.0325,33.7849,33.9775,632700.0],["2013-07-16",34.0944,34.1288,33.5579,33.6886,766000.0],["2013-07-17",33.8606,34.06,33.6336,33.7299,495100.0],["2013-07-18",33.8125,34.1564,33.7987,34.1288,546100.0],["2013-07-19",34.1288,34.1907,33.895,34.0807,2933800.0],["2013-07-22",33.9981,34.3971,33.9775,34.3902,566700.0],["2013-07-23",34.3902,34.3902,33.9225,34.0601,776500.0],["2013-07-24",34.1219,34.2114,33.3791,33.4823,635700.0],["2013-07-25",33.3103,33.6542,33.2209,33.6267,470500.0],["2013-07-26",33.6611,33.9156,33.331,33.7849,575600.0],["2013-07-29",33.7712,33.8606,33.6198,33.7712,487200.0],["2013-07-30",34.0257,34.0669,33.5648,33.6542,475200.0],["2013-07-31",33.8124,33.8675,33.5442,33.7093,603600.0],["2013-08-01",33.9225,34.3764,33.9225,34.3352,509500.0],["2013-08-02",34.2733,34.3283,34.0738,34.2114,470800.0],["2013-08-05",34.1357,34.1632,33.6817,33.7849,538200.0],["2013-08-06",33.7712,33.8606,33.3722,33.5304,693800.0],["2013-08-07",33.4341,33.4892,33.1659,33.3929,354400.0],["2013-08-08",33.496,33.6198,33.2966,33.5167,305000.0],["2013-08-09",33.4892,33.6267,33.2484,33.4685,296400.0],["2013-08-12",33.2416,33.558,33.0421,33.3791,222800.0],["2013-08-13",33.2828,33.6474,33.1315,33.5304,465700.0],["2013-08-14",33.4479,33.6611,33.3654,33.6336,335300.0],["2013-08-15",33.2622,33.3585,32.7326,32.8426,479500.0],["2013-08-16",32.7395,33.049,32.6569,32.8495,468700.0],["2013-08-19",32.8564,32.9458,32.4506,32.4575,327400.0],["2013-08-20",32.5056,32.7739,32.3199,32.6638,406800.0],["2013-08-21",32.5538,32.6982,32.2374,32.3956,344300.0],["2013-08-22",32.5125,32.7463,32.4093,32.6913,184900.0],["2013-08-23",32.767,32.767,32.4506,32.5882,254200.0],["2013-08-26",32.5538,32.6432,32.2305,32.2649,414000.0],["2013-08-27",31.9691,32.0723,31.7284,31.8178,482400.0],["2013-08-28",31.8316,31.8797,31.5771,31.6252,385000.0],["2013-08-29",31.5633,31.9003,31.4601,31.7765,265400.0],["2013-08-30",31.8109,31.9278,31.2951,31.4189,655100.0],["2013-09-03",31.8178,32.0241,31.1919,31.5014,654600.0],["2013-09-04",31.4945,31.7765,31.3432,31.639,620100.0],["2013-09-05",31.6046,31.7559,31.4945,31.6527,265900.0],["2013-09-06",31.7903,31.8935,31.0612,31.357,1392900.0],["2013-09-09",31.4464,31.8522,31.3983,31.8109,1249000.0],["2013-09-10",32.0723,32.148,31.8591,32.0654,1525500.0],["2013-09-11",31.9966,32.1617,31.8109,31.9829,528900.0],["2013-09-12",32.0242,32.1273,31.7972,31.8453,357600.0],["2013-09-13",30.002,32.0242,30.002,32.0242,562100.0],["2013-09-16",32.4614,32.5378,32.2462,32.4614,520600.0],["2013-09-17",32.5308,32.5586,32.3781,32.4475,494000.0],["2013-09-18",32.4128,32.7807,32.3295,32.7599,703200.0],["2013-09-19",32.8362,33.0791,32.8362,32.8848,841100.0],["2013-09-20",32.8779,33.1763,32.6558,32.9264,1044800.0],["2013-09-23",32.8709,32.8709,32.6141,32.6349,549800.0],["2013-09-24",32.7321,32.9056,32.5169,32.628,431100.0],["2013-09-25",32.6072,32.8154,32.4336,32.7182,474500.0],["2013-09-26",32.7807,32.982,32.6211,32.7946,355100.0],["2013-09-27",32.7321,32.975,32.51,32.9403,668700.0],["2013-09-30",32.7738,32.864,32.5517,32.7321,659900.0],["2013-10-01",32.739,32.9334,32.6627,32.8293,416700.0],["2013-10-02",32.628,33.0028,32.5586,33.0028,676000.0],["2013-10-03",32.864,32.9264,32.4128,32.6627,759000.0],["2013-10-04",32.628,33.0861,32.3504,33.0583,611100.0],["2013-10-07",32.8293,33.0861,32.7182,32.9681,548300.0],["2013-10-08",32.9126,33.0236,32.7113,32.7113,706900.0],["2013-10-09",32.7599,32.864,32.51,32.6974,463600.0],["2013-10-10",33.093,33.6413,32.975,33.6344,526200.0],["2013-10-11",33.5927,33.9467,33.4817,33.7038,723200.0],["2013-10-14",33.5858,34.03,33.4956,34.0022,530400.0],["2013-10-15",34.0092,34.1202,33.7038,33.7801,546000.0],["2013-10-16",33.9606,34.3493,33.8842,34.3284,541200.0],["2013-10-17",34.1202,34.6616,34.03,34.6061,429500.0],["2013-10-18",34.6546,34.7449,34.3978,34.6963,2091000.0],["2013-10-21",34.7241,34.7588,34.5644,34.6685,342100.0],["2013-10-22",34.731,35.0364,34.7032,34.9323,584500.0],["2013-10-23",34.7935,34.8906,34.5228,34.7935,625600.0],["2013-10-24",34.7587,35.0294,34.724,34.9253,582900.0],["2013-10-25",35.0156,35.0364,34.4256,34.8282,593700.0],["2013-10-28",34.8906,35.0364,34.731,34.9115,496300.0],["2013-10-29",35.0433,35.1474,34.9323,35.1405,479600.0],["2013-10-30",35.1891,35.2446,34.9323,35.0919,515600.0],["2013-10-31",35.085,35.085,34.7032,34.7379,816400.0],["2013-11-01",34.7865,34.7935,34.5644,34.7032,529000.0],["2013-11-04",34.7796,34.8906,34.5436,34.6408,468200.0],["2013-11-05",34.5367,34.6547,34.3909,34.4742,468400.0],["2013-11-06",34.6685,34.8837,34.5922,34.8698,489300.0],["2013-11-07",35.0294,35.0572,34.4187,34.4395,551100.0],["2013-11-08",34.5159,35.1058,34.4326,35.0989,446500.0],["2013-11-11",35.0503,35.2168,35.0017,35.1127,265000.0],["2013-11-12",34.9809,35.0225,34.6061,34.7865,455600.0],["2013-11-13",34.5922,35.085,34.5436,35.0641,382600.0],["2013-11-14",35.2099,35.3695,34.9809,35.321,408500.0],["2013-11-15",35.3626,35.4598,35.1058,35.4528,643300.0],["2013-11-18",35.5084,35.5708,35.2307,35.3279,429100.0],["2013-11-19",35.4181,35.6472,35.2307,35.4875,675500.0],["2013-11-20",35.5778,35.7443,35.321,35.3557,521500.0],["2013-11-21",35.5361,36.0775,35.3626,36.0289,567700.0],["2013-11-22",36.0567,36.4176,35.9248,36.3759,610400.0],["2013-11-25",36.5078,36.7854,36.4384,36.5495,559100.0],["2013-11-26",36.5148,36.7369,36.5148,36.5703,687800.0],["2013-11-27",36.6397,36.8826,36.5147,36.7507,567000.0],["2013-11-29",36.7715,36.8479,36.3343,36.3759,295000.0],["2013-12-02",36.3759,36.4245,36.0844,36.1955,638400.0],["2013-12-03",36.0081,36.1677,35.6263,35.9942,852900.0],["2013-12-04",35.8068,36.133,35.4945,35.8693,445400.0],["2013-12-05",35.9179,35.9942,35.5222,35.668,438700.0],["2013-12-06",36.0844,36.2857,35.8901,36.2857,516900.0],["2013-12-09",36.3343,36.4592,36.0775,36.2579,572600.0],["2013-12-10",36.2302,36.2996,35.9664,36.1053,553400.0],["2013-12-11",36.0567,36.2649,35.6194,35.668,468400.0],["2013-12-12",35.6055,35.7651,35.5569,35.6263,413300.0],["2013-12-13",35.7235,35.9109,35.5361,35.55,407900.0],["2013-12-16",35.704,35.7599,35.494,35.571,568100.0],["2013-12-17",35.494,35.599,35.3471,35.459,455600.0],["2013-12-18",35.501,36.0609,35.2491,36.0539,757900.0],["2013-12-19",35.9349,36.0609,35.8229,35.9699,446000.0],["2013-12-20",36.0539,36.4387,35.9979,36.3968,1118900.0],["2013-12-23",36.5017,36.7537,36.4038,36.4247,764300.0],["2013-12-24",36.4457,36.5717,36.3688,36.5437,263100.0],["2013-12-26",37.6074,37.6074,36.5297,36.6557,362800.0],["2013-12-27",36.6137,36.7187,36.3618,36.3758,344300.0],["2013-12-30",36.3618,36.5997,36.3198,36.5647,399200.0],["2013-12-31",36.6907,36.7397,36.5297,36.6487,331500.0],["2014-01-02",36.4947,36.5227,35.8649,36.0049,541000.0],["2014-01-03",36.0399,36.1588,35.6969,35.7809,415500.0],["2014-01-06",35.8159,35.9629,35.585,35.69,554100.0],["2014-01-07",35.704,35.9069,35.634,35.7249,530400.0],["2014-01-08",35.7389,35.7389,35.438,35.613,1036600.0],["2014-01-09",35.62,35.8159,35.571,35.7669,569700.0],["2014-01-10",35.9769,36.0329,35.7179,35.7949,543600.0],["2014-01-13",35.683,35.8579,35.2701,35.347,804400.0],["2014-01-14",35.368,35.613,35.3121,35.55,342400.0],["2014-01-15",35.732,35.7739,35.424,35.599,510800.0],["2014-01-16",35.403,35.515,35.2351,35.347,528000.0],["2014-01-17",35.3261,35.41,35.1371,35.354,1408100.0],["2014-01-21",35.62,35.683,35.1651,35.3261,890700.0],["2014-01-22",35.473,35.543,35.2841,35.48,676800.0],["2014-01-23",35.368,35.515,34.9692,35.0881,930200.0],["2014-01-24",34.7802,34.8782,34.1504,34.1574,900000.0],["2014-01-27",34.0104,34.3883,33.2546,34.1294,893000.0],["2014-01-28",34.1644,34.5073,34.1364,34.4723,630700.0],["2014-01-29",34.1714,34.3883,33.9964,34.0174,533100.0],["2014-01-30",34.3113,34.4723,34.1434,34.4513,408700.0],["2014-01-31",33.8145,34.1854,33.5626,33.9055,913900.0],["2014-02-03",33.9754,34.0804,33.2267,33.3176,989400.0],["2014-02-04",33.3736,33.4646,32.9397,33.0657,1142800.0],["2014-02-05",32.9397,33.1917,32.8488,32.9607,791200.0],["2014-02-06",32.5409,32.6668,31.5471,31.6381,1464400.0],["2014-02-07",31.6521,32.002,31.4212,32.002,1376000.0],["2014-02-10",31.932,32.037,31.6451,32.037,945600.0],["2014-02-11",32.051,32.5268,31.974,32.4149,852700.0],["2014-02-12",32.5199,32.6598,32.3659,32.5478,710400.0],["2014-02-13",32.2959,32.8418,32.1979,32.8348,698700.0],["2014-02-14",32.7158,32.8907,32.6178,32.8907,611400.0],["2014-02-18",32.8068,33.1007,32.7718,33.0097,642100.0],["2014-02-19",32.8628,32.9607,32.5478,32.5828,753400.0],["2014-02-20",32.6528,32.7928,32.4149,32.7438,483000.0],["2014-02-21",32.8418,32.8697,32.5408,32.7158,489300.0],["2014-02-24",32.7298,32.9117,32.6318,32.6458,632400.0],["2014-02-25",32.7018,33.0097,32.4848,32.5688,372000.0],["2014-02-26",32.5828,32.6248,32.3869,32.5128,452800.0],["2014-02-27",32.4849,32.7018,32.3589,32.6458,456700.0],["2014-02-28",32.6808,32.9607,32.5478,32.8068,569200.0],["2014-03-03",32.6668,32.7018,32.3589,32.5128,411000.0],["2014-03-04",32.7858,33.0377,32.7438,32.9747,723400.0],["2014-03-05",32.9537,33.0097,32.8138,32.9537,415800.0],["2014-03-06",32.9607,33.4506,32.9397,33.3456,637100.0],["2014-03-07",33.4646,33.5836,33.2966,33.4786,548100.0],["2014-03-10",33.3806,33.4716,33.2407,33.3596,466000.0],["2014-03-11",33.3876,33.4786,33.0937,33.1917,504000.0],["2014-03-12",33.0797,33.3526,32.9747,33.3316,388600.0],["2014-03-13",33.5206,33.5556,33.0097,33.0167,586100.0],["2014-03-14",33.0167,33.3106,32.9957,33.1007,559500.0],["2014-03-17",33.3196,33.4185,33.03,33.2066,855800.0],["2014-03-18",33.2278,33.5669,33.1784,33.4963,339800.0],["2014-03-19",33.5033,33.5528,33.1643,33.249,384500.0],["2014-03-20",33.1501,33.6375,32.9594,33.6093,419600.0],["2014-03-21",33.8989,33.9766,33.5175,33.8494,1594500.0],["2014-03-24",33.8989,34.019,33.7505,33.8918,536800.0],["2014-03-25",34.0402,34.1249,33.7223,33.8706,318100.0],["2014-03-26",33.9766,34.1532,33.8918,33.913,454800.0],["2014-03-27",33.7929,33.8777,33.5881,33.8,662600.0],["2014-03-28",33.8353,34.1249,33.8141,34.0825,757100.0],["2014-03-31",33.7506,34.4004,33.7506,34.3722,1076600.0],["2014-04-01",33.6658,34.0331,33.4115,33.7859,1245600.0],["2014-04-02",33.6799,34.0614,33.6305,34.0049,680200.0],["2014-04-03",33.9695,34.2591,33.8353,34.0825,507300.0],["2014-04-04",34.2238,34.3933,33.9978,34.0402,920700.0],["2014-04-07",34.0543,34.2521,33.5174,33.5386,796600.0],["2014-04-08",33.4397,33.6234,33.1996,33.5528,687300.0],["2014-04-09",33.6022,33.8565,33.4609,33.8,465500.0],["2014-04-10",33.8706,34.2167,33.5669,33.5739,724700.0],["2014-04-11",33.4044,33.574,33.1996,33.2773,790500.0],["2014-04-14",33.6799,33.7929,33.4539,33.7082,656600.0],["2014-04-15",33.694,34.1037,33.4962,34.019,749700.0],["2014-04-16",34.2874,34.5417,34.1108,34.4781,644900.0],["2014-04-17",34.4781,34.6406,34.3227,34.4499,2604600.0],["2014-04-21",34.3934,34.5205,34.2521,34.3863,547200.0],["2014-04-22",34.3086,34.5841,34.0825,34.5488,654300.0],["2014-04-23",34.6194,34.8878,34.5911,34.8666,575900.0],["2014-04-24",34.9655,35.128,34.8101,35.1138,701300.0],["2014-04-25",34.796,34.796,33.7294,33.906,1128600.0],["2014-04-28",33.9836,34.3086,33.7435,34.0896,712800.0],["2014-04-29",34.1249,34.3721,34.0613,34.1461,498600.0],["2014-04-30",34.0826,34.4428,33.913,34.4145,778500.0],["2014-05-01",34.471,34.6265,34.2874,34.6053,526500.0],["2014-05-02",34.6265,34.9443,34.4993,34.6759,625400.0],["2014-05-05",34.4428,34.7253,34.3439,34.6265,456100.0],["2014-05-06",34.464,34.5629,34.238,34.3792,624000.0],["2014-05-07",34.4075,34.8525,34.2026,34.8384,520700.0],["2014-05-08",34.7324,35.022,34.6194,34.7607,479200.0],["2014-05-09",34.8031,34.8031,34.4711,34.7042,390100.0],["2014-05-12",34.7607,34.9373,34.7183,34.796,456600.0],["2014-05-13",34.8596,34.9796,34.7112,34.803,518700.0],["2014-05-14",34.8101,34.8596,34.4357,34.5488,360000.0],["2014-05-15",34.4499,34.4499,33.9625,34.1956,589200.0],["2014-05-16",34.2309,34.2591,33.9201,34.1814,499500.0],["2014-05-19",34.2026,34.577,34.1532,34.5346,508400.0],["2014-05-20",34.57,34.57,34.1815,34.245,486500.0],["2014-05-21",34.3934,34.5346,34.245,34.4145,295400.0],["2014-05-22",34.4357,34.4357,34.2803,34.358,254000.0],["2014-05-23",34.3368,34.464,34.1956,34.3368,257300.0],["2014-05-27",34.4145,34.5558,34.3933,34.464,306200.0],["2014-05-28",34.5629,34.5841,34.3934,34.3934,422000.0],["2014-05-29",34.5134,34.5911,34.3863,34.5064,294000.0],["2014-05-30",34.4781,34.7183,34.3086,34.6265,478400.0],["2014-06-02",34.683,34.7465,34.3298,34.3792,539100.0],["2014-06-03",34.3015,34.4216,34.1461,34.2944,760800.0],["2014-06-04",34.3015,34.7607,34.2945,34.4993,479000.0],["2014-06-05",34.5064,34.6971,34.3933,34.6971,418200.0],["2014-06-06",34.8596,34.9231,34.7465,34.8172,314800.0],["2014-06-09",34.7889,34.9161,34.7042,34.796,293900.0],["2014-06-10",34.7042,34.8031,34.6265,34.7536,285500.0],["2014-06-11",34.6406,34.7183,34.5276,34.577,273100.0],["2014-06-12",34.5276,34.6194,34.4499,34.5488,376400.0],["2014-06-13",34.577,34.6335,34.3863,34.5346,546400.0],["2014-06-16",34.5132,34.6415,34.4063,34.4776,532800.0],["2014-06-17",34.385,34.7057,34.3636,34.6202,613000.0],["2014-06-18",34.5988,34.7841,34.4135,34.7342,500300.0],["2014-06-19",34.7057,34.8055,34.4847,34.7413,412000.0],["2014-06-20",34.8625,34.9765,34.7199,34.777,689800.0],["2014-06-23",34.834,34.8981,34.5417,34.6772,341800.0],["2014-06-24",34.5204,34.6986,34.3992,34.4206,326500.0],["2014-06-25",34.4063,34.5275,34.2994,34.3422,384900.0],["2014-06-26",34.3137,34.3351,33.9787,34.1355,357300.0],["2014-06-27",33.9929,34.3137,33.9787,34.1283,514900.0],["2014-06-30",34.2139,34.4847,34.0428,34.2424,484100.0],["2014-07-01",34.2424,34.5845,34.221,34.4847,551700.0],["2014-07-02",34.4206,34.5346,34.2353,34.3992,545800.0],["2014-07-03",34.4348,34.6273,34.3992,34.5631,282500.0],["2014-07-07",34.5132,34.5489,34.3065,34.4705,503600.0],["2014-07-08",34.4063,34.4847,34.278,34.3422,527000.0],["2014-07-09",34.3636,34.556,34.0785,34.2068,569900.0],["2014-07-10",33.9002,34.0713,33.829,34.0285,486300.0],["2014-07-11",33.943,34.0642,33.8503,33.9573,513900.0],["2014-07-14",34.0784,34.3921,34.0499,34.2994,405100.0],["2014-07-15",34.3921,34.5489,34.221,34.3564,640700.0],["2014-07-16",34.4134,34.499,34.221,34.3493,500900.0],["2014-07-17",34.1996,34.3778,34.0499,34.0784,498900.0],["2014-07-18",34.1996,34.4705,33.943,34.4277,1679200.0],["2014-07-21",34.3636,34.7057,34.2281,34.5631,687500.0],["2014-07-22",34.6344,34.6344,33.9858,34.1497,729700.0],["2014-07-23",34.0642,34.3351,33.9787,34.2424,402900.0],["2014-07-24",34.3422,34.4206,34.1711,34.2353,404500.0],["2014-07-25",34.1069,34.1212,33.9002,34.0072,386000.0],["2014-07-28",33.9502,34.1854,33.8646,34.1426,344900.0],["2014-07-29",34.1497,34.2139,33.7933,33.8004,668100.0],["2014-07-30",33.7007,34.057,33.1518,33.2088,723900.0],["2014-07-31",33.0164,33.3799,32.6386,32.8026,1279700.0],["2014-08-01",32.66,32.9522,32.5673,32.7313,1428200.0],["2014-08-04",32.8097,33.1376,32.6457,33.1233,702900.0],["2014-08-05",33.0734,33.2373,32.8168,32.9594,564700.0],["2014-08-06",32.9023,33.273,32.8168,33.1661,374000.0],["2014-08-07",33.3514,33.387,32.9807,33.0164,456100.0],["2014-08-08",33.1732,33.4441,32.9736,33.4298,309300.0],["2014-08-11",33.5866,33.6579,33.3585,33.5225,341800.0],["2014-08-12",33.5153,33.772,33.4227,33.6294,310500.0],["2014-08-13",33.7862,33.8575,33.5937,33.7577,519400.0],["2014-08-14",33.8218,34.0927,33.7791,34.0856,319900.0],["2014-08-15",34.1355,34.2424,33.8361,34.0998,618200.0],["2014-08-18",34.2353,34.4633,34.0713,34.1568,452800.0],["2014-08-19",34.1782,34.2424,34.0642,34.221,295700.0],["2014-08-20",34.107,34.442,34.107,34.278,368200.0],["2014-08-21",34.2851,34.6202,34.1426,34.6059,457700.0],["2014-08-22",34.6487,34.6701,34.3778,34.3849,369000.0],["2014-08-25",34.6059,34.7057,34.3992,34.6558,352200.0],["2014-08-26",34.6558,34.7912,34.5703,34.5845,352700.0],["2014-08-27",34.5204,34.6487,34.4847,34.5417,481800.0],["2014-08-28",34.3778,34.4919,34.3208,34.3778,551900.0],["2014-08-29",34.3778,34.4135,34.1925,34.278,873800.0],["2014-09-02",34.4135,34.6059,34.3208,34.4135,497400.0],["2014-09-03",34.5774,34.6344,34.2424,34.2566,817100.0],["2014-09-04",34.2994,34.4847,34.221,34.3208,531000.0],["2014-09-05",34.2994,34.6986,34.278,34.6843,608400.0],["2014-09-08",34.6701,34.8269,34.3422,34.5631,517700.0],["2014-09-09",34.4705,34.5489,34.2139,34.2566,339700.0],["2014-09-10",34.2923,34.4634,34.1925,34.3208,297600.0],["2014-09-11",34.1782,34.4277,34.1782,34.3921,379900.0],["2014-09-12",34.3849,34.4206,34.1782,34.2424,480700.0],["2014-09-15",34.2999,34.5661,34.1561,34.4654,409300.0],["2014-09-16",34.3431,34.6093,34.3071,34.487,463100.0],["2014-09-17",34.6165,34.6668,34.4078,34.5229,321900.0],["2014-09-18",34.5445,34.7963,34.4798,34.6956,368900.0],["2014-09-19",34.8395,34.9186,34.5589,34.8035,1172600.0],["2014-09-22",34.7675,34.9761,34.5373,34.5805,425600.0],["2014-09-23",34.5157,34.5733,34.0769,34.0769,451100.0],["2014-09-24",34.1345,34.4078,34.0554,34.3575,510600.0],["2014-09-25",34.228,34.3503,33.7748,33.7892,738300.0],["2014-09-26",33.8683,34.1057,33.6669,33.969,391200.0],["2014-09-29",35.0265,35.0265,33.6813,34.0481,523800.0],["2014-09-30",34.0409,34.3647,33.7604,33.8467,598900.0],["2014-10-01",33.746,33.8251,33.4798,33.5374,572100.0],["2014-10-02",33.4727,33.8323,33.3863,33.6957,491900.0],["2014-10-03",33.933,34.2927,33.7532,34.264,631000.0],["2014-10-06",34.3791,34.5661,34.0338,34.1417,416800.0],["2014-10-07",33.9187,34.0625,33.6453,33.6453,584900.0],["2014-10-08",33.71,34.264,33.487,34.2352,567000.0],["2014-10-09",34.192,34.3071,33.5518,33.5877,728100.0],["2014-10-10",33.5949,34.0985,33.4942,33.6309,677300.0],["2014-10-13",33.6885,33.9187,33.3719,33.3863,626700.0],["2014-10-14",33.4223,33.782,33.3863,33.5158,897700.0],["2014-10-15",33.2856,33.3288,32.4367,33.1705,857500.0],["2014-10-16",32.7029,33.264,32.4583,33.1489,608100.0],["2014-10-17",33.372,33.7388,33.1058,33.6741,1632400.0],["2014-10-20",33.523,33.9187,33.4942,33.9187,597100.0],["2014-10-21",34.0913,34.7244,34.0697,34.6812,682300.0],["2014-10-22",34.71,34.9402,34.5877,34.6165,574500.0],["2014-10-23",34.9618,35.0409,34.6884,34.7459,519100.0],["2014-10-24",34.7531,35.0841,34.7244,35.0625,529000.0],["2014-10-27",34.9042,35.2855,34.8251,35.2567,405800.0],["2014-10-28",35.3286,35.4869,35.2135,35.4725,497300.0],["2014-10-29",35.4222,35.6811,35.2135,35.566,777400.0],["2014-10-30",35.5588,35.9833,35.3214,35.9113,472700.0],["2014-10-31",36.3214,36.4149,36.0696,36.307,834100.0],["2014-11-03",35.7531,36.5228,35.7531,36.4005,695700.0],["2014-11-04",36.3717,36.6451,36.3286,36.6235,522800.0],["2014-11-05",36.7746,36.7746,36.5156,36.7674,507300.0],["2014-11-06",36.7602,36.8465,36.5156,36.8178,309200.0],["2014-11-07",36.7602,36.8969,36.5876,36.7674,527900.0],["2014-11-10",36.8177,36.9976,36.7674,36.9976,316700.0],["2014-11-11",36.9329,36.9976,36.6883,36.8178,453300.0],["2014-11-12",36.753,36.9688,36.5588,36.8825,370100.0],["2014-11-13",36.9688,37.1703,36.8106,36.9544,327600.0],["2014-11-14",36.8537,37.0336,36.6235,36.717,315900.0],["2014-11-17",36.5444,36.717,36.4868,36.6739,347800.0],["2014-11-18",36.6811,36.9257,36.53,36.6595,500100.0],["2014-11-19",36.5588,36.6523,36.2782,36.53,764700.0],["2014-11-20",36.4509,36.717,36.4509,36.6163,548500.0],["2014-11-21",36.9257,36.9257,36.5947,36.753,521600.0],["2014-11-24",37.3285,37.3285,36.8609,36.9113,465000.0],["2014-11-25",36.8681,37.048,36.2135,36.2998,1300100.0],["2014-11-26",36.3286,36.6019,36.2351,36.6019,407600.0],["2014-11-28",36.6883,36.9329,36.6019,36.6523,229200.0],["2014-12-01",36.5084,36.7242,36.4509,36.5516,419000.0],["2014-12-02",36.5012,36.9257,36.5012,36.8897,410400.0],["2014-12-03",36.9904,37.1127,36.8322,36.9544,450600.0],["2014-12-04",36.8609,37.012,36.8249,36.976,513500.0],["2014-12-05",37.012,37.2997,36.976,37.0695,316000.0],["2014-12-08",36.9041,37.5947,36.7746,37.5803,691400.0],["2014-12-09",37.3789,37.5803,37.1918,37.494,581600.0],["2014-12-10",37.3357,37.6235,37.0624,37.0767,570700.0],["2014-12-11",37.2853,37.7242,37.0336,37.3141,487400.0],["2014-12-12",37.0336,37.3285,36.6019,36.6091,527300.0],["2014-12-15",36.776,36.9429,36.0504,36.3044,593300.0],["2014-12-16",36.2463,36.8341,36.0867,36.2971,505100.0],["2014-12-17",36.5075,36.9139,36.1883,36.8196,550700.0],["2014-12-18",36.9357,37.3928,36.9357,37.3783,701100.0],["2014-12-19",37.4364,37.6976,37.2913,37.4291,1451900.0],["2014-12-22",37.2259,37.8065,36.9575,37.7267,398600.0],["2014-12-23",40.1648,40.1648,37.7774,38.0024,442000.0],["2014-12-24",38.0097,38.104,37.5452,37.8645,440200.0],["2014-12-26",37.9516,38.1112,37.8863,37.9588,263300.0],["2014-12-29",37.9879,38.3725,37.9008,38.0242,280800.0],["2014-12-30",37.9153,38.162,37.7774,38.0532,242500.0],["2014-12-31",38.1185,38.3725,37.6105,37.6105,343800.0],["2015-01-02",37.7339,37.9588,37.1824,37.4509,386600.0],["2015-01-05",37.2259,37.3493,36.8051,36.9139,605700.0],["2015-01-06",36.9139,37.0808,36.3697,36.6309,576100.0],["2015-01-07",36.8558,37.1461,36.6236,37.1316,490500.0],["2015-01-08",37.4944,38.0169,37.2042,37.9225,550500.0],["2015-01-09",38.0314,38.075,37.3638,37.5089,484000.0],["2015-01-12",37.596,37.7774,37.1243,37.2912,427600.0],["2015-01-13",37.3783,37.9371,37.0445,37.2695,539900.0],["2015-01-14",36.8849,37.6613,36.5221,36.9502,461900.0],["2015-01-15",36.8704,37.2259,36.718,36.9429,634200.0],["2015-01-16",36.9212,37.5597,36.8051,37.5525,531600.0],["2015-01-20",37.7121,37.7702,36.9502,37.2695,496800.0],["2015-01-21",37.2767,37.3711,36.8921,37.1897,511900.0],["2015-01-22",37.3928,38.162,37.1243,38.1257,477400.0],["2015-01-23",38.133,38.1548,37.7339,37.7702,430800.0],["2015-01-26",37.8282,38.0895,37.4509,38.0895,503900.0],["2015-01-27",37.7557,38.0895,37.6976,37.879,409900.0],["2015-01-28",38.0532,38.0967,37.2332,37.2405,675300.0],["2015-01-29",37.342,37.7629,37.1026,37.6613,626600.0],["2015-01-30",37.3203,37.567,36.5656,36.6527,1801900.0],["2015-02-02",36.8051,37.3711,36.464,37.3275,652400.0],["2015-02-03",37.4364,37.8355,37.3638,37.8065,675100.0],["2015-02-04",37.625,38.2419,37.5452,38.075,716500.0],["2015-02-05",38.1403,38.1983,37.2332,37.6541,941200.0],["2015-02-06",37.821,38.0967,37.5452,37.6904,708200.0],["2015-02-09",37.4654,37.567,37.2114,37.4582,497900.0],["2015-02-10",37.6251,37.6904,37.2695,37.3783,665700.0],["2015-02-11",37.3783,37.6904,37.3566,37.5743,478400.0],["2015-02-12",37.6613,37.9298,37.6396,37.8718,385900.0],["2015-02-13",37.821,38.0677,37.7557,38.0677,568000.0],["2015-02-17",37.9734,38.2854,37.9443,38.0822,360600.0],["2015-02-18",37.9008,38.0096,37.6178,37.9371,290100.0],["2015-02-19",37.7919,38.0895,37.7919,37.9879,289300.0],["2015-02-20",37.821,38.1838,37.5452,38.1548,462600.0],["2015-02-23",38.2564,38.2564,37.9298,38.1403,401000.0],["2015-02-24",38.1765,38.5466,38.1403,38.4741,351500.0],["2015-02-25",38.5248,38.5539,38.2564,38.4087,546400.0],["2015-02-26",38.3217,38.5394,38.2346,38.4668,343800.0],["2015-02-27",38.5249,38.5829,38.2781,38.2854,333400.0],["2015-03-02",38.2781,38.5031,38.0241,38.4813,471900.0],["2015-03-03",38.3072,38.3725,38.0895,38.3144,391100.0],["2015-03-04",38.1983,38.3144,37.9008,38.0024,457000.0],["2015-03-05",37.9806,38.3434,37.8863,38.2781,408100.0],["2015-03-06",38.1838,38.5829,38.0387,38.075,610400.0],["2015-03-09",38.0096,38.4378,37.9371,38.2709,373300.0],["2015-03-10",37.8863,38.0387,37.5888,37.5888,494800.0],["2015-03-11",37.5815,38.0024,37.4654,37.85,391300.0],["2015-03-12",38.0822,38.7426,37.9879,38.7135,439800.0],["2015-03-13",38.6627,38.699,38.2201,38.5466,545500.0],["2015-03-16",38.7882,39.3884,38.532,39.2859,535400.0],["2015-03-17",38.2026,39.1981,38.2026,39.1469,461500.0],["2015-03-18",39.1029,39.7471,38.7882,39.5714,603200.0],["2015-03-19",39.4836,39.5934,39.1029,39.3738,351600.0],["2015-03-20",39.447,40.0253,39.3957,39.974,1465800.0],["2015-03-23",39.974,40.2009,39.8789,39.8862,569600.0],["2015-03-24",39.7837,39.8203,39.447,39.5495,363400.0],["2015-03-25",39.4982,39.4982,38.8541,38.8614,741500.0],["2015-03-26",38.6638,38.9346,38.554,38.7809,488400.0],["2015-03-27",38.6857,38.8175,38.5613,38.7443,328600.0],["2015-03-30",38.8102,39.4031,38.6784,39.2567,334300.0],["2015-03-31",39.0078,39.1029,38.7809,39.0005,726100.0],["2015-04-01",39.0078,39.1834,38.6345,38.9931,364000.0],["2015-04-02",38.9931,39.2054,38.8541,39.1395,274500.0],["2015-04-06",38.7662,39.6373,38.5613,39.4982,425400.0],["2015-04-07",39.5861,39.7105,39.0444,39.059,429300.0],["2015-04-08",38.9785,39.3445,38.8028,39.3225,550400.0],["2015-04-09",39.2567,39.3884,38.8541,39.1542,344900.0],["2015-04-10",39.2054,39.2933,39.081,39.1761,330100.0],["2015-04-13",39.1615,39.447,39.0224,39.1981,289600.0],["2015-04-14",39.1176,39.4909,39.0297,39.3957,458300.0],["2015-04-15",39.5275,39.6592,39.3006,39.3079,285800.0],["2015-04-16",39.2493,39.2932,38.9712,39.2054,331100.0],["2015-04-17",38.9199,38.9785,38.3783,38.4734,513900.0],["2015-04-20",38.6491,38.7809,38.4881,38.6271,454600.0],["2015-04-21",38.6418,38.7516,38.166,38.2026,399000.0],["2015-04-22",38.2904,38.2904,37.8293,38.1806,371500.0],["2015-04-23",38.0196,38.4149,38.005,38.2831,347700.0],["2015-04-24",38.3343,38.51,38.1587,38.4734,411100.0],["2015-04-27",38.6345,38.6345,38.1733,38.2538,461900.0],["2015-04-28",38.144,38.6052,38.0342,38.5759,462500.0],["2015-04-29",37.4999,37.9684,36.9289,37.3388,811700.0],["2015-04-30",37.0095,37.3681,36.885,37.068,765400.0],["2015-05-01",37.3388,37.5365,36.8191,37.2364,637300.0],["2015-05-04",37.2144,37.5804,37.1485,37.5438,627300.0],["2015-05-05",37.3974,37.7122,37.2217,37.273,529200.0],["2015-05-06",37.273,37.4047,36.9363,37.1778,397900.0],["2015-05-07",37.1119,37.5292,37.0387,37.3022,406200.0],["2015-05-08",37.5877,37.8146,37.4706,37.6829,438300.0],["2015-05-11",37.6829,37.6902,37.3681,37.4267,557700.0],["2015-05-12",37.3755,37.4413,37.0607,37.1778,510800.0],["2015-05-13",37.251,37.4633,37.0168,37.0461,526200.0],["2015-05-14",37.1851,37.4413,37.0314,37.4267,326200.0],["2015-05-15",37.434,37.5365,37.1266,37.2364,492200.0],["2015-05-18",37.2364,37.5438,37.1119,37.4999,208800.0],["2015-05-19",37.6243,37.6682,37.4267,37.6316,384500.0],["2015-05-20",37.6756,37.6902,37.4779,37.595,308100.0],["2015-05-21",37.5145,37.6536,37.456,37.5072,305700.0],["2015-05-22",37.6023,37.6463,37.273,37.2876,257300.0],["2015-05-26",37.1851,37.2876,36.9289,36.9582,387800.0],["2015-05-27",37.0534,37.3608,36.9728,37.3096,399000.0],["2015-05-28",37.3169,37.4633,37.1558,37.412,320100.0],["2015-05-29",37.3754,37.412,37.0241,37.0241,382200.0],["2015-06-01",37.1266,37.639,36.8338,36.9582,388000.0],["2015-06-02",36.8264,37.1705,36.7825,37.0973,677800.0],["2015-06-03",37.2144,37.5365,37.0607,37.456,479500.0],["2015-06-04",37.3242,37.3681,36.9802,37.0094,428800.0],["2015-06-05",37.0826,37.3315,36.9216,36.9875,389000.0],["2015-06-08",36.885,37.0314,36.6801,36.6874,406200.0],["2015-06-09",36.5995,36.9362,36.5263,36.7313,421800.0],["2015-06-10",36.8997,37.5218,36.8118,37.4633,410600.0],["2015-06-11",37.4999,37.8293,37.4047,37.8073,547700.0],["2015-06-12",37.7707,37.7707,37.4267,37.4926,435900.0],["2015-06-15",37.1749,37.4482,37.0568,37.1971,595000.0],["2015-06-16",37.0642,37.6107,37.0642,37.5664,554300.0],["2015-06-17",37.692,37.7658,37.4335,37.6034,635800.0],["2015-06-18",37.8249,38.246,37.7585,38.1499,806300.0],["2015-06-19",38.1204,38.1795,37.7954,37.7954,1101300.0],["2015-06-22",37.9874,38.1869,37.9062,37.9579,519600.0],["2015-06-23",37.9579,38.0908,37.8766,38.0835,348000.0],["2015-06-24",37.9948,38.0391,37.6329,37.6403,486500.0],["2015-06-25",37.788,37.8028,37.2784,37.2784,437000.0],["2015-06-26",37.3374,37.7068,37.2488,37.6034,551100.0],["2015-06-29",37.1602,37.367,36.7392,36.7465,718400.0],["2015-06-30",36.946,37.271,36.8352,37.0642,733500.0],["2015-07-01",37.8028,38.8295,37.4704,38.8073,1493300.0],["2015-07-02",38.9255,39.0289,38.5636,38.7039,577700.0],["2015-07-06",38.4232,38.7925,38.2903,38.6596,469100.0],["2015-07-07",38.5783,39.0141,38.342,39.0067,566700.0],["2015-07-08",38.7704,39.1397,38.7039,38.9033,889100.0],["2015-07-09",39.3465,39.3465,38.9255,39.1249,606100.0],["2015-07-10",39.5976,39.7158,39.317,39.6346,406500.0],["2015-07-13",39.8562,40.026,39.6715,39.967,467000.0],["2015-07-14",39.8783,40.0999,39.8562,40.0113,375000.0],["2015-07-15",39.5238,39.6641,39.2062,39.5681,988200.0],["2015-07-16",39.7675,39.8709,39.605,39.7971,462300.0],["2015-07-17",39.7158,39.7675,39.4794,39.5607,486800.0],["2015-07-20",39.7823,39.8635,39.4425,39.5755,412400.0],["2015-07-21",39.5755,39.8045,39.3761,39.5533,479800.0],["2015-07-22",39.5385,39.8118,39.5164,39.6789,303700.0],["2015-07-23",39.642,39.7232,39.3096,39.3834,422400.0],["2015-07-24",39.4204,39.4721,39.0215,39.1914,1060700.0],["2015-07-27",39.1914,39.4721,38.9772,39.1028,653600.0],["2015-07-28",39.3096,39.3096,38.9772,39.2209,1013700.0],["2015-07-29",39.5533,40.0851,39.2726,40.0039,1433500.0],["2015-07-30",39.9522,40.9198,39.8118,40.8237,961300.0],["2015-07-31",40.9936,41.2226,40.7203,40.7794,2113700.0],["2015-08-03",40.4323,40.8976,40.4323,40.8828,645300.0],["2015-08-04",40.809,41.0971,40.6391,40.9419,596300.0],["2015-08-05",41.363,41.363,40.9493,41.0306,438400.0],["2015-08-06",41.134,41.134,40.6613,40.809,425600.0],["2015-08-07",40.8311,40.8902,40.6022,40.8681,465200.0],["2015-08-10",41.2374,41.3408,41.1414,41.2448,541900.0],["2015-08-11",40.9419,41.3851,40.6982,41.3334,567100.0],["2015-08-12",41.1635,41.555,40.8385,41.5328,784500.0],["2015-08-13",41.459,41.747,41.2669,41.5698,541700.0],["2015-08-14",41.6067,41.8357,41.3925,41.8357,470700.0],["2015-08-17",41.784,41.9465,41.3925,41.7914,574200.0],["2015-08-18",41.784,42.0499,41.7618,42.0203,535800.0],["2015-08-19",41.8652,42.0573,41.4885,41.6732,554300.0],["2015-08-20",41.3556,41.4811,41.038,41.0453,613100.0],["2015-08-21",40.809,40.9272,39.7675,39.7823,1174100.0],["2015-08-24",37.3965,39.1988,36.7244,37.8693,2064600.0],["2015-08-25",38.7851,39.3613,37.5738,37.6034,1657400.0],["2015-08-26",38.5488,39.5533,37.6034,38.5414,1230900.0],["2015-08-27",38.9403,39.3687,38.5562,39.28,1019700.0],["2015-08-28",38.9698,39.0954,38.7261,38.992,807500.0],["2015-08-31",38.6596,38.7704,38.4528,38.6522,916200.0],["2015-09-01",37.8249,38.0022,37.5073,37.6403,1128600.0],["2015-09-02",38.4085,38.9698,37.98,38.6374,1186000.0],["2015-09-03",38.9033,39.1766,38.8221,38.9994,1047300.0],["2015-09-04",38.4232,38.6153,38.1056,38.342,832900.0],["2015-09-08",39.051,39.3391,38.763,39.2726,1301400.0],["2015-09-09",39.5829,39.6937,38.9329,39.0067,734700.0],["2015-09-10",38.8886,39.4868,38.8886,39.1619,596500.0],["2015-09-11",38.9994,39.4721,38.859,39.4647,748100.0],["2015-09-14",39.4647,39.5019,39.2039,39.42,781000.0],["2015-09-15",39.5094,39.9713,39.338,39.8596,613700.0],["2015-09-16",39.8447,40.1278,39.6658,40.0831,689700.0],["2015-09-17",40.1799,40.5897,39.949,40.0235,881900.0],["2015-09-18",39.487,39.8893,39.2635,39.3455,1487700.0],["2015-09-21",39.5616,39.9862,39.4051,39.8,653900.0],["2015-09-22",39.3529,39.7255,39.189,39.4051,636300.0],["2015-09-23",39.4125,39.7106,39.3455,39.5392,444800.0],["2015-09-24",39.2188,39.7329,39.2188,39.6584,569600.0],["2015-09-25",39.9713,40.1948,39.6137,39.8297,555200.0],["2015-09-28",39.7106,39.7627,39.271,39.4051,576900.0],["2015-09-29",39.4721,39.7404,39.2188,39.6882,516400.0],["2015-09-30",39.9713,40.1501,39.718,40.0831,776300.0],["2015-10-01",40.1576,40.1948,39.3231,39.8968,750200.0],["2015-10-02",39.338,40.2917,39.2114,40.2768,800200.0],["2015-10-05",40.6716,41.0367,40.6493,41.0144,681900.0],["2015-10-06",40.8728,40.9846,40.6567,40.7015,537000.0],["2015-10-07",40.9622,41.2304,40.7387,41.1634,537500.0],["2015-10-08",41.1708,41.8935,41.0889,41.8861,519000.0],["2015-10-09",41.9308,42.0649,41.6998,41.8488,473200.0],["2015-10-12",41.8339,42.3629,41.8041,42.2288,444200.0],["2015-10-13",42.1096,42.2437,41.6253,41.6849,760700.0],["2015-10-14",41.7371,41.8637,41.4316,41.5135,639400.0],["2015-10-15",41.7669,42.1245,41.439,42.1021,657800.0],["2015-10-16",42.3331,42.4597,42.0872,42.3852,457900.0],["2015-10-19",42.3107,42.7578,42.2213,42.7429,396600.0],["2015-10-20",42.8546,43.0781,42.7876,43.0111,373900.0],["2015-10-21",43.2122,43.4581,43.0707,43.1899,532700.0],["2015-10-22",43.3463,43.9275,43.2793,43.7934,742900.0],["2015-10-23",44.0616,44.1063,43.704,43.9871,567300.0],["2015-10-26",44.0914,44.218,43.8679,44.0839,511900.0],["2015-10-27",43.8455,44.2106,43.771,44.1435,1022300.0],["2015-10-28",44.2106,45.3356,43.9945,45.2909,992200.0],["2015-10-29",45.276,45.7304,45.0748,45.5889,619400.0],["2015-10-30",45.5815,45.6858,44.8588,44.8737,890500.0],["2015-11-02",45.1642,45.3728,45.0301,45.1121,616600.0],["2015-11-03",45.194,45.3579,44.8662,44.9631,701800.0],["2015-11-04",44.896,45.2685,44.7917,45.045,489600.0],["2015-11-05",45.0972,45.276,44.9407,45.1344,465800.0],["2015-11-06",45.1568,45.5367,44.9631,45.343,590600.0],["2015-11-09",45.2387,45.3654,44.6874,44.8588,359700.0],["2015-11-10",44.8737,45.1344,44.8588,45.127,607900.0],["2015-11-11",45.3952,45.3952,44.978,45.194,468900.0],["2015-11-12",44.9407,45.2685,44.6576,44.6725,432900.0],["2015-11-13",44.5607,44.829,44.2851,44.3447,442200.0],["2015-11-16",44.3223,44.9035,44.2776,44.9035,592100.0],["2015-11-17",44.9109,45.0301,44.598,44.6949,571700.0],["2015-11-18",44.896,45.2238,44.7545,45.1046,849000.0],["2015-11-19",45.1419,45.2834,45.0301,45.2611,592400.0],["2015-11-20",45.4622,45.5144,45.2387,45.4622,914300.0],["2015-11-23",45.492,45.8348,45.3952,45.7826,839000.0],["2015-11-24",45.4995,45.7305,45.2089,45.656,583200.0],["2015-11-25",45.8422,45.8646,45.2387,45.343,534400.0],["2015-11-27",45.4548,45.6038,45.1568,45.507,266100.0],["2015-11-30",45.7007,45.8273,45.2313,45.5293,985600.0],["2015-12-01",45.8671,46.1524,45.6719,46.1449,679400.0],["2015-12-02",46.0473,46.235,45.6794,45.747,663800.0],["2015-12-03",45.9572,45.9572,44.8837,45.0714,809500.0],["2015-12-04",45.2816,46.1899,45.2816,46.1599,617800.0],["2015-12-07",46.0172,46.2124,45.8371,46.0773,683500.0],["2015-12-08",45.7845,46.0097,45.6344,45.8146,512000.0],["2015-12-09",45.6269,46.0097,45.0789,45.2065,606800.0],["2015-12-10",45.214,45.2891,44.8162,45.0339,417100.0],["2015-12-11",44.5684,44.9288,44.2306,44.3958,495000.0],["2015-12-14",44.5925,44.9935,44.1915,44.6227,761800.0],["2015-12-15",45.0691,45.3339,44.9254,45.2053,887000.0],["2015-12-16",45.4701,45.9165,44.2596,45.8862,886200.0],["2015-12-17",45.8257,45.8257,45.0842,45.1296,643100.0],["2015-12-18",44.9178,45.0161,43.8283,43.8586,1973100.0],["2015-12-21",44.0931,44.3958,43.5786,44.131,547500.0],["2015-12-22",44.2596,45.0161,44.0931,44.9405,537300.0],["2015-12-23",45.175,45.1902,44.7287,44.9178,608500.0],["2015-12-24",44.9859,45.2885,44.827,45.1145,321600.0],["2015-12-28",45.054,45.4398,44.8724,45.4323,340900.0],["2015-12-29",45.6744,45.9467,45.4701,45.803,328800.0],["2015-12-30",45.6592,45.8938,45.4171,45.4701,392000.0],["2015-12-31",45.4625,45.5155,44.7514,44.7665,365800.0],["2016-01-04",43.9645,44.0326,43.0793,43.5333,825100.0],["2016-01-05",43.503,43.8056,43.3441,43.7905,666000.0],["2016-01-06",43.2004,43.4046,42.9583,43.1928,506500.0],["2016-01-07",42.58,42.807,42.0125,42.232,763200.0],["2016-01-08",42.6329,42.8523,41.9293,42.0125,978300.0],["2016-01-11",42.3454,42.7918,41.8234,42.2849,442800.0],["2016-01-12",42.406,42.6632,42.058,42.5724,533400.0],["2016-01-13",42.8221,42.9356,41.7099,41.7932,589600.0],["2016-01-14",42.005,42.8902,41.8385,42.5119,784300.0],["2016-01-15",41.7175,42.0201,41.2787,41.7023,907900.0],["2016-01-19",42.3455,42.3455,41.5359,41.7932,632500.0],["2016-01-20",41.3543,41.6948,40.5826,41.203,672500.0],["2016-01-21",41.3316,41.5889,40.7718,40.9382,672200.0],["2016-01-22",41.3619,41.7024,41.1122,41.5964,548000.0],["2016-01-25",41.5359,41.6267,40.9382,40.976,710800.0],["2016-01-26",41.0971,41.7629,41.0971,41.551,685600.0],["2016-01-27",41.5586,42.1033,41.2787,41.4754,573000.0],["2016-01-28",41.7856,42.3,41.6418,42.1487,538500.0],["2016-01-29",42.3681,43.6392,42.2698,43.6014,1632500.0],["2016-02-01",43.6241,43.9494,43.2231,43.73,651500.0],["2016-02-02",43.6846,43.9872,42.9053,43.0112,826900.0],["2016-02-03",43.3366,43.5106,42.2849,43.0945,852800.0],["2016-02-04",43.3895,44.706,42.981,44.6681,1094600.0],["2016-02-05",44.8194,45.6365,44.7816,45.5836,889200.0],["2016-02-08",45.2128,46.2191,45.0767,46.098,968800.0],["2016-02-09",45.6517,46.5444,45.6517,46.3326,1275100.0],["2016-02-10",46.5444,46.6277,46.204,46.378,788500.0],["2016-02-11",45.5911,46.0451,45.0313,45.7803,654200.0],["2016-02-12",46.378,46.8546,46.151,46.7336,1325200.0],["2016-02-16",47.2253,47.2783,46.4612,46.9908,830100.0],["2016-02-17",47.301,47.4069,46.9832,47.248,978000.0],["2016-02-18",47.2707,47.3161,46.9378,47.2707,651100.0],["2016-02-19",47.1951,47.475,47.0059,47.3388,768500.0],["2016-02-22",47.7928,48.0273,47.5431,47.7247,690700.0],["2016-02-23",47.5204,47.755,47.3842,47.4675,1037100.0],["2016-02-24",47.2329,47.7171,46.8773,47.6036,886800.0],["2016-02-25",47.8684,48.3148,47.6339,48.2316,1060800.0],["2016-02-26",48.5267,48.5872,47.9895,48.0954,741600.0],["2016-02-29",48.1559,48.1559,47.5128,47.7701,1122200.0],["2016-03-01",48.1257,48.4964,47.9214,48.4737,1086100.0],["2016-03-02",48.4737,48.625,48.2316,48.6175,1122700.0],["2016-03-03",48.4888,48.8142,48.2694,48.799,566100.0],["2016-03-04",48.7082,48.8596,48.3829,48.8142,606800.0],["2016-03-07",48.5872,48.8671,48.3375,48.5721,490400.0],["2016-03-08",48.4207,48.6628,48.2316,48.4434,918100.0],["2016-03-09",48.625,48.678,48.0954,48.4132,587200.0],["2016-03-10",48.6477,48.7309,48.1408,48.5039,1667600.0],["2016-03-11",48.8898,49.8582,48.5493,49.8582,785800.0],["2016-03-14",49.8507,49.8658,49.1092,49.3135,613800.0],["2016-03-15",49.0714,49.4043,48.9276,49.2605,650200.0],["2016-03-16",49.2227,49.5707,49.079,49.427,605700.0],["2016-03-17",49.4421,49.8961,49.2681,49.7826,884600.0],["2016-03-18",49.8128,49.828,49.427,49.7674,2942100.0],["2016-03-21",49.5312,49.9351,49.173,49.7065,688000.0],["2016-03-22",49.5769,49.8589,49.4626,49.6531,446500.0],["2016-03-23",49.676,49.7522,49.4473,49.6074,496300.0],["2016-03-24",49.5159,49.6226,49.272,49.3406,575600.0],["2016-03-28",49.5007,49.7903,49.3864,49.7141,443300.0],["2016-03-29",49.6912,50.1332,49.6607,50.118,499900.0],["2016-03-30",50.24,50.2781,50.0266,50.2019,684000.0],["2016-03-31",50.2019,50.2933,49.7446,49.8132,943800.0],["2016-04-01",49.7522,50.3162,49.6607,50.2704,888100.0],["2016-04-04",50.3086,50.3086,49.6455,49.897,412300.0],["2016-04-05",49.5464,49.7827,49.1958,49.2644,431400.0],["2016-04-06",49.1806,49.7598,49.173,49.7217,577500.0],["2016-04-07",49.4855,49.5464,48.8529,49.0129,807800.0],["2016-04-08",49.3102,49.5693,49.0968,49.2721,405500.0],["2016-04-11",49.4702,49.775,49.2797,49.3559,406900.0],["2016-04-12",49.455,50.1028,49.4016,50.0418,519100.0],["2016-04-13",50.179,50.3695,49.7674,50.3543,597000.0],["2016-04-14",50.3009,50.3695,49.958,50.1485,362800.0],["2016-04-15",50.0799,50.3086,49.9961,50.2095,536500.0],["2016-04-18",50.1561,50.2704,49.8818,50.2628,412500.0],["2016-04-19",50.3009,50.4076,50.179,50.3162,381500.0],["2016-04-20",50.2933,50.3543,49.8208,50.0342,334000.0],["2016-04-21",49.7903,50.0875,48.7462,48.7843,616900.0],["2016-04-22",48.8605,49.3483,48.8605,49.2263,499600.0],["2016-04-25",49.1349,49.3025,48.6776,49.2035,383100.0],["2016-04-26",49.2797,49.5236,49.112,49.1577,843500.0],["2016-04-27",50.3009,50.7506,49.8589,50.522,1275500.0],["2016-04-28",50.118,51.0478,50.118,50.3848,599300.0],["2016-04-29",50.2933,50.4762,49.9351,50.3086,678100.0],["2016-05-02",50.1637,50.8192,50.1485,50.6972,485500.0],["2016-05-03",50.2857,50.7125,50.2171,50.6591,436000.0],["2016-05-04",50.3086,50.7811,50.0189,50.3848,510900.0],["2016-05-05",50.4915,50.8878,50.4915,50.7963,426000.0],["2016-05-06",50.6439,50.8878,50.0113,50.8878,384600.0],["2016-05-09",50.8268,51.3603,50.6972,51.2612,515400.0],["2016-05-10",51.4518,51.8557,51.4213,51.7719,539500.0],["2016-05-11",51.7642,51.8633,51.2003,51.246,422300.0],["2016-05-12",51.4289,51.9243,51.3222,51.9243,659400.0],["2016-05-13",51.9776,52.031,51.4441,51.5889,386400.0],["2016-05-16",51.5966,51.97,51.528,51.7719,464000.0],["2016-05-17",51.5813,51.81,50.7277,50.842,603100.0],["2016-05-18",50.8192,51.7795,50.5448,51.6423,980500.0],["2016-05-19",51.3832,51.627,51.1545,51.5585,373800.0],["2016-05-20",51.7718,52.0615,51.1698,51.9471,562200.0],["2016-05-23",51.9167,51.9548,51.3832,51.6118,518600.0],["2016-05-24",51.81,52.5492,51.8023,52.5187,640300.0],["2016-05-25",52.6026,52.7017,52.2063,52.3587,489500.0],["2016-05-26",52.3739,52.5035,52.1224,52.313,422900.0],["2016-05-27",52.3587,52.8007,52.2444,52.8007,529300.0],["2016-05-31",52.976,53.1437,52.2368,52.6635,974500.0],["2016-06-01",52.5492,52.9379,52.3282,52.8617,444400.0],["2016-06-02",52.7779,53.0675,52.6102,53.0599,450800.0],["2016-06-03",52.7855,53.0751,52.252,52.9608,521500.0],["2016-06-06",52.9608,53.2047,52.6864,52.8846,366700.0],["2016-06-07",52.8769,53.0675,52.8388,53.0218,579100.0],["2016-06-08",53.1513,53.4638,52.9379,53.4638,554900.0],["2016-06-09",53.4943,53.9668,53.3114,53.9134,605400.0],["2016-06-10",53.6315,53.9058,53.3495,53.7077,524500.0],["2016-06-13",53.6086,53.8144,53.1056,53.1742,597800.0],["2016-06-14",53.2352,53.2352,52.9227,53.098,590100.0],["2016-06-15",53.0675,53.1284,52.6026,52.6483,572200.0],["2016-06-16",52.5873,53.1132,52.3968,53.1132,543900.0],["2016-06-17",52.9532,53.0065,52.4883,52.7398,1074800.0],["2016-06-20",53.8065,53.9216,53.3614,53.4995,668400.0],["2016-06-21",53.5763,54.0675,53.5456,54.0291,488100.0],["2016-06-22",54.1135,54.4589,54.1135,54.1672,443900.0],["2016-06-23",54.5126,55.1266,54.2517,55.1189,540100.0],["2016-06-24",53.1465,54.4666,53.1082,53.8833,1611500.0],["2016-06-27",53.584,53.5916,52.8779,53.3077,943000.0],["2016-06-28",53.5916,54.8503,53.5686,54.8273,760000.0],["2016-06-29",55.2033,55.9554,55.1036,55.9324,677500.0],["2016-06-30",56.0168,57.475,55.871,57.475,996800.0],["2016-07-01",57.5056,57.5901,57.0452,57.2908,591900.0],["2016-07-05",57.1987,57.4596,57.0222,57.4059,703500.0],["2016-07-06",57.0299,57.7359,56.9301,57.5748,622300.0],["2016-07-07",57.9585,57.9585,57.2831,57.5364,533500.0],["2016-07-08",57.9585,58.1503,57.5748,58.0966,565200.0],["2016-07-11",58.4957,58.4957,58.1657,58.4497,440700.0],["2016-07-12",58.7336,58.8487,58.2271,58.3959,640200.0],["2016-07-13",58.4727,58.7183,58.4266,58.4804,571500.0],["2016-07-14",59.3246,59.3246,58.6262,58.9101,460700.0],["2016-07-15",59.0253,59.0253,58.2501,58.2962,817500.0],["2016-07-18",58.135,58.3576,57.7743,57.9431,790900.0],["2016-07-19",57.7436,57.8434,57.4596,57.6822,616000.0],["2016-07-20",57.7206,57.851,57.4136,57.4903,507400.0],["2016-07-21",57.2524,57.5594,56.6999,56.838,635000.0],["2016-07-22",56.9915,57.4827,56.838,57.4827,426500.0],["2016-07-25",57.2908,57.5517,57.214,57.5134,567900.0],["2016-07-26",57.4827,57.782,57.1603,57.4673,678900.0],["2016-07-27",57.4673,57.7436,56.8841,57.4289,709100.0],["2016-07-28",57.4289,57.8357,57.4289,57.7436,541100.0],["2016-07-29",57.7513,57.8434,57.2831,57.3292,1442900.0],["2016-08-01",57.2831,57.6208,57.2678,57.6208,649200.0],["2016-08-02",57.6669,57.7206,57.3599,57.475,542300.0],["2016-08-03",57.5978,57.8127,57.2678,57.6054,567500.0],["2016-08-04",57.498,57.7513,57.4673,57.6131,459900.0],["2016-08-05",57.7897,58.2885,57.6899,58.2885,730900.0],["2016-08-08",58.5111,58.5418,58.1043,58.3345,418800.0],["2016-08-09",58.2348,58.465,58.0429,58.2885,563100.0],["2016-08-10",58.3269,58.4036,58.1273,58.3269,389700.0],["2016-08-11",58.5034,58.5034,58.2194,58.3576,410300.0],["2016-08-12",58.2194,58.3115,58.112,58.1734,353200.0],["2016-08-15",58.0659,58.3806,57.9662,58.2962,372800.0],["2016-08-16",58.0659,58.2808,57.8127,57.8127,331200.0],["2016-08-17",57.5978,57.9201,57.5594,57.8894,284600.0],["2016-08-18",57.9048,58.4036,57.9048,58.4036,328200.0],["2016-08-19",58.3038,58.3959,57.7129,58.3269,548100.0],["2016-08-22",58.1503,58.4036,57.9431,58.3269,348900.0],["2016-08-23",58.419,58.5571,58.1887,58.3192,336100.0],["2016-08-24",58.3269,58.3883,58.1043,58.3652,517300.0],["2016-08-25",58.3883,59.0483,57.6899,59.0099,393200.0],["2016-08-26",59.0329,59.2632,58.2578,58.4804,559700.0],["2016-08-29",58.4727,59.409,58.4727,59.3706,414200.0],["2016-08-30",59.5778,59.5778,59.0636,59.3629,426800.0],["2016-08-31",59.2171,59.2939,58.8411,59.1787,542900.0],["2016-09-01",59.3015,59.4934,58.8641,59.2938,437000.0],["2016-09-02",59.6546,59.7774,59.1557,59.7467,366100.0],["2016-09-06",59.9078,59.9309,59.3169,59.716,511000.0],["2016-09-07",59.455,59.7467,59.0943,59.6162,394600.0],["2016-09-08",59.4243,59.6699,59.3706,59.432,558500.0],["2016-09-09",59.079,59.2939,57.9431,57.9431,720100.0],["2016-09-12",57.9048,59.1558,57.8587,58.9255,738500.0],["2016-09-13",58.6338,58.6338,57.9815,58.0813,874800.0],["2016-09-14",58.0966,58.3269,57.4136,57.5057,642700.0],["2016-09-15",57.5287,58.2578,57.452,58.1197,420400.0],["2016-09-16",57.851,58.089,57.1296,57.3522,1763000.0],["2016-09-19",57.6689,58.3254,57.6534,57.7461,563400.0],["2016-09-20",57.947,58.1555,57.6843,57.7461,390400.0],["2016-09-21",57.9238,58.3718,57.6457,58.3718,498300.0],["2016-09-22",58.6653,58.8661,58.4027,58.7889,357100.0],["2016-09-23",58.5417,58.6576,57.8929,57.9006,390600.0],["2016-09-26",57.4217,57.7229,57.4217,57.4835,499500.0],["2016-09-27",57.5762,58.1401,57.414,58.1401,564700.0],["2016-09-28",58.3023,59.0901,58.0551,58.619,328400.0],["2016-09-29",58.3949,58.7039,57.4449,57.5762,407600.0],["2016-09-30",57.9392,58.4258,57.5607,58.2559,636900.0],["2016-10-03",57.862,58.2791,57.2363,57.5144,792300.0],["2016-10-04",57.553,57.5762,56.5643,57.0355,533000.0],["2016-10-05",57.0741,57.4526,56.9351,57.1977,436900.0],["2016-10-06",56.9582,57.3599,56.6724,57.3058,493400.0],["2016-10-07",57.3985,58.2791,57.2827,58.0628,622400.0],["2016-10-10",58.2868,58.6653,58.2868,58.3409,373700.0],["2016-10-11",58.3023,58.3023,57.5376,57.6225,472500.0],["2016-10-12",57.6921,58.3718,57.5994,58.2096,328600.0],["2016-10-13",57.7693,58.4645,57.5916,58.225,399000.0],["2016-10-14",58.619,59.1597,58.534,58.6653,408900.0],["2016-10-17",58.5572,58.6653,58.2096,58.3718,280000.0],["2016-10-18",58.8584,58.8584,58.0242,58.1169,417000.0],["2016-10-19",58.0628,58.2636,57.9469,58.086,361000.0],["2016-10-20",57.8465,58.0319,56.294,56.3326,691600.0],["2016-10-21",56.0159,56.1549,55.2589,55.2666,933200.0],["2016-10-24",55.5833,55.9464,55.3053,55.5679,445300.0],["2016-10-25",55.6297,55.6992,55.0272,55.4366,737400.0],["2016-10-26",56.1009,56.1009,54.4865,54.7646,744800.0],["2016-10-27",54.8032,55.8228,53.606,53.8686,856400.0],["2016-10-28",54.1466,54.6178,53.7759,54.2084,626600.0],["2016-10-31",54.4325,54.8959,54.2239,54.6719,854900.0],["2016-11-01",54.556,54.7414,53.5905,53.7064,769500.0],["2016-11-02",53.7759,53.8763,52.988,52.988,537400.0],["2016-11-03",53.3047,53.8145,53.0575,53.3047,393700.0],["2016-11-04",53.436,53.436,52.6095,52.7254,609800.0],["2016-11-07",53.575,53.7682,53.0498,53.3356,664400.0],["2016-11-08",53.2815,53.7913,52.903,53.7373,631800.0],["2016-11-09",53.7682,54.4942,52.6636,54.1544,949900.0],["2016-11-10",54.6256,55.5679,54.4247,55.3671,685700.0],["2016-11-11",55.089,55.4829,55.0426,55.2435,408300.0],["2016-11-14",55.398,55.9309,55.1199,55.9155,670400.0],["2016-11-15",55.6529,56.2322,55.5988,56.0777,646300.0],["2016-11-16",56.0159,56.0159,55.2975,55.7378,396800.0],["2016-11-17",55.8614,57.2054,55.7687,57.1745,731500.0],["2016-11-18",57.1436,57.723,56.8579,57.5221,795900.0],["2016-11-21",57.8234,58.0242,57.5067,58.0087,782900.0],["2016-11-22",58.3486,58.3641,57.9238,58.1478,798800.0],["2016-11-23",58.1478,58.6499,57.9856,58.6267,623300.0],["2016-11-25",58.7657,59.345,58.6962,59.2292,392100.0],["2016-11-28",59.2292,59.4146,58.9125,59.1597,878000.0],["2016-11-29",59.345,59.8162,59.0129,59.5613,858700.0],["2016-11-30",59.6849,59.8085,59.0592,59.2755,2028100.0],["2016-12-01",59.4223,59.739,59.206,59.569,630100.0],["2016-12-02",59.569,59.6231,59.2369,59.3836,493600.0],["2016-12-05",59.6695,59.7081,59.067,59.345,573800.0],["2016-12-06",59.3605,59.5768,58.5803,59.5613,669900.0],["2016-12-07",59.6308,60.2951,59.4377,60.2642,699900.0],["2016-12-08",60.3028,60.689,59.9552,60.4419,476400.0],["2016-12-09",60.4419,60.6195,59.8703,60.411,522200.0],["2016-12-12",60.0171,60.9053,60.0171,60.8976,611200.0],["2016-12-13",61.2143,61.4846,60.2797,60.5268,579600.0],["2016-12-14",60.5268,60.6504,59.4764,59.5922,623900.0],["2016-12-15",59.7622,60.0711,59.291,59.6926,529200.0],["2016-12-16",59.7004,59.7081,58.3563,58.4336,2559900.0],["2016-12-19",58.8223,59.5374,58.7445,59.4364,520600.0],["2016-12-20",59.6618,59.7629,59.0943,59.4752,414100.0],["2016-12-21",59.5452,59.7551,59.2032,59.2265,477000.0],["2016-12-22",59.2265,59.5918,58.9233,59.3042,323100.0],["2016-12-23",59.2032,59.5219,59.0943,59.4597,310200.0],["2016-12-27",59.7084,59.7473,59.2887,59.5219,305200.0],["2016-12-28",59.5374,59.6696,59.0244,59.0477,264300.0],["2016-12-29",58.9544,59.312,58.9,58.9777,303400.0],["2016-12-30",58.9777,59.071,58.7057,58.8844,471600.0],["2017-01-03",59.2809,59.6307,58.3403,58.9155,496300.0],["2017-01-04",59.1565,59.3353,58.8378,59.1332,443600.0],["2017-01-05",59.1021,59.5452,58.4647,58.8922,419300.0],["2017-01-06",58.9466,59.1099,58.5891,58.9078,354000.0],["2017-01-09",58.6512,58.6979,57.905,57.9128,382200.0],["2017-01-10",57.8117,58.3714,57.7806,57.9283,325600.0],["2017-01-11",57.9127,58.2237,57.664,58.2159,329400.0],["2017-01-12",57.9905,58.317,54.1737,54.3447,1548600.0],["2017-01-13",54.3058,55.091,54.2436,54.4613,1004500.0],["2017-01-17",54.5002,55.0365,54.0415,54.2125,758200.0],["2017-01-18",54.0804,54.8655,53.8316,54.8344,567200.0],["2017-01-19",54.8111,54.8344,54.0804,54.3291,628000.0],["2017-01-20",54.4846,54.8811,54.1815,54.6246,562300.0],["2017-01-23",54.609,54.7178,53.9327,54.2048,437700.0],["2017-01-24",54.4302,54.6479,54.2903,54.4846,573700.0],["2017-01-25",54.7723,55.3242,54.7256,55.2775,510500.0],["2017-01-26",55.1532,55.5185,54.7645,54.9433,858800.0],["2017-01-27",55.0754,55.0754,54.438,54.8966,525400.0],["2017-01-30",54.8267,54.8733,54.2048,54.4458,472700.0],["2017-01-31",54.4147,54.8655,54.3058,54.8655,941600.0],["2017-02-01",55.0521,55.262,54.2436,54.4613,524100.0],["2017-02-02",54.0104,54.951,54.0104,54.9199,468700.0],["2017-02-03",55.5651,55.8061,55.0676,55.5263,610100.0],["2017-02-06",55.3475,55.4641,54.9744,55.0288,451500.0],["2017-02-07",54.9977,55.2464,54.4535,54.7489,541200.0],["2017-02-08",54.8111,55.0443,54.5624,54.679,569700.0],["2017-02-09",54.5546,54.6789,53.0465,54.609,746100.0],["2017-02-10",54.609,55.3397,54.5779,55.2387,551800.0],["2017-02-13",55.4408,55.9772,55.2464,55.775,533000.0],["2017-02-14",55.845,56.3658,55.8372,56.2725,459200.0],["2017-02-15",56.1171,56.6301,56.0082,56.6068,456800.0],["2017-02-16",56.6146,56.8245,56.4047,56.8167,351800.0],["2017-02-17",56.6535,56.6768,56.2415,56.4902,497000.0],["2017-02-21",56.6768,56.7467,56.2492,56.6301,444200.0],["2017-02-22",56.5524,56.8867,56.428,56.6923,397600.0],["2017-02-23",56.6923,57.0887,56.5524,57.011,408600.0],["2017-02-24",56.8789,57.1587,56.6768,57.1276,318700.0],["2017-02-27",57.2365,57.3298,56.6224,56.7934,328800.0],["2017-02-28",56.7934,56.9566,56.4746,56.7156,616600.0],["2017-03-01",57.5941,58.4802,57.5941,58.4181,597200.0],["2017-03-02",58.4414,58.5735,57.734,57.7573,487000.0],["2017-03-03",57.594,57.8039,57.2442,57.5007,584700.0],["2017-03-06",57.3997,57.5163,56.8556,56.8866,502400.0],["2017-03-07",56.498,57.0888,56.498,56.8789,404700.0],["2017-03-08",56.9644,57.3297,56.5601,56.5601,463000.0],["2017-03-09",56.7856,57.2054,56.7234,57.0732,432200.0],["2017-03-10",57.322,57.5396,56.9566,57.5007,473900.0],["2017-03-13",57.3841,57.4852,57.182,57.4541,407900.0],["2017-03-14",57.1976,57.905,57.1665,57.6018,429200.0],["2017-03-15",57.7806,58.3714,57.3997,58.2626,598300.0],["2017-03-16",57.9439,58.5269,57.9283,58.0682,435100.0],["2017-03-17",58.2004,58.558,57.7728,58.4413,1542500.0],["2017-03-20",58.3944,58.6605,57.8701,58.0814,396000.0],["2017-03-21",58.3396,58.3396,56.8919,56.9545,603100.0],["2017-03-22",56.7354,57.158,56.391,56.931,452200.0],["2017-03-23",56.9467,57.471,56.8136,56.9232,282500.0],["2017-03-24",56.9701,57.0406,56.078,56.2502,514500.0],["2017-03-27",55.5615,56.2032,55.4755,56.078,392500.0],["2017-03-28",56.078,56.8762,55.8746,56.7354,424800.0],["2017-03-29",56.5554,56.7432,56.1406,56.1485,341400.0],["2017-03-30",56.0546,56.665,56.0232,56.6023,329100.0],["2017-03-31",56.5163,56.8841,56.4458,56.5554,391300.0],["2017-04-03",56.6806,56.7823,55.8511,56.0154,386700.0],["2017-04-04",55.8667,56.1876,55.6867,55.9998,510400.0],["2017-04-05",56.1093,56.1563,55.2798,55.4129,577700.0],["2017-04-06",55.3894,55.718,55.045,55.4441,492900.0],["2017-04-07",55.1233,55.8902,54.8729,54.9668,771000.0],["2017-04-10",55.0685,55.8589,54.9981,55.7494,639700.0],["2017-04-11",55.3972,56.0076,55.319,55.8667,376000.0],["2017-04-12",55.7728,55.8198,55.1703,55.4598,449100.0],["2017-04-13",55.4285,55.6946,55.0529,55.139,409000.0],["2017-04-17",55.272,56.0389,55.2563,56.0311,401800.0],["2017-04-18",55.5537,55.632,54.7633,55.2172,674100.0],["2017-04-19",55.4833,55.632,54.5912,54.8103,578300.0],["2017-04-20",54.8416,55.2016,54.5051,55.1311,662800.0],["2017-04-21",55.092,55.6241,54.7555,54.9198,612700.0],["2017-04-24",55.7807,56.0467,55.5928,55.9215,578800.0],["2017-04-25",56.0859,56.618,55.992,56.2032,445300.0],["2017-04-26",56.2111,56.8528,56.0937,56.2502,626400.0],["2017-04-27",56.3441,57.3536,55.9372,57.158,661400.0],["2017-04-28",57.3536,57.3536,56.3754,56.4145,971500.0],["2017-05-01",56.5163,56.6493,55.2798,55.6555,832700.0],["2017-05-02",55.8511,56.0076,55.5459,55.6085,465900.0],["2017-05-03",55.6711,56.2345,55.452,55.7024,778500.0],["2017-05-04",55.765,56.1563,55.2329,55.5303,814600.0],["2017-05-05",55.7885,55.8198,55.1937,55.4285,567900.0],["2017-05-08",55.4833,55.5615,54.6929,54.7164,437700.0],["2017-05-09",54.8025,54.9511,53.8243,53.9886,623400.0],["2017-05-10",53.973,54.5129,53.9025,54.1608,701500.0],["2017-05-11",53.8947,54.4738,53.8321,54.2938,593000.0],["2017-05-12",54.0512,54.6225,53.9964,54.0434,510200.0],["2017-05-15",54.059,54.6303,54.059,54.4816,602400.0],["2017-05-16",54.4738,54.599,54.1764,54.2547,349900.0],["2017-05-17",53.6677,53.9964,53.6051,53.7538,738200.0],["2017-05-18",53.8086,54.4347,53.5973,53.9808,733000.0],["2017-05-19",54.1138,54.4347,53.8164,54.0277,521900.0],["2017-05-22",54.1921,54.5051,54.0434,54.4112,347900.0],["2017-05-23",54.5677,54.646,54.239,54.4425,405900.0],["2017-05-24",54.6146,54.7555,54.3799,54.5442,303400.0],["2017-05-25",54.6381,55.1859,54.5755,55.1311,504300.0],["2017-05-26",55.0372,55.1311,54.6616,54.7086,435800.0],["2017-05-30",54.5129,54.599,54.106,54.4112,483900.0],["2017-05-31",54.6303,54.912,54.2781,54.8416,798500.0],["2017-06-01",54.7711,55.5067,54.7007,55.5067,550700.0],["2017-06-02",55.4755,55.585,55.2094,55.3424,481200.0],["2017-06-05",55.1859,55.452,55.0059,55.045,467300.0],["2017-06-06",54.7399,55.0451,54.3408,54.3721,538800.0],["2017-06-07",54.5599,54.5755,54.2234,54.4347,627500.0],["2017-06-08",54.5677,55.2172,54.466,55.139,548300.0],["2017-06-09",55.2564,56.1954,55.2564,56.1719,522900.0],["2017-06-12",56.125,57.1971,56.0467,57.1423,714900.0],["2017-06-13",57.3614,57.3614,56.751,57.0328,495200.0],["2017-06-14",56.8997,57.3223,56.6806,57.1658,396800.0],["2017-06-15",56.7902,57.8779,56.7902,57.8231,390100.0],["2017-06-16",57.8544,57.8936,57.3771,57.7136,890700.0],["2017-06-19",57.8475,57.9421,57.3905,57.5954,464200.0],["2017-06-20",57.493,57.5954,56.9966,57.0281,390100.0],["2017-06-21",57.0596,57.1463,56.3663,56.4293,374000.0],["2017-06-22",56.3742,56.5002,56.0669,56.3032,409600.0],["2017-06-23",56.3899,56.5081,55.9408,56.122,555000.0],["2017-06-26",56.1457,56.7602,56.122,56.6972,319800.0],["2017-06-27",56.7602,56.9966,56.3505,56.6657,377300.0],["2017-06-28",57.0202,57.4615,56.713,57.1621,318300.0],["2017-06-29",57.4693,57.6663,56.7287,57.0596,502500.0],["2017-06-30",57.4299,57.4536,56.8626,57.0833,687000.0],["2017-07-03",57.4693,58.5803,57.4693,57.5954,453100.0],["2017-07-05",57.7924,57.7924,56.902,57.1699,455100.0],["2017-07-06",57.1384,57.2172,56.7445,56.8863,576300.0],["2017-07-07",57.0754,57.556,56.8311,57.2487,520700.0],["2017-07-10",57.1305,57.2566,56.8154,56.8469,534700.0],["2017-07-11",56.8154,56.9336,56.4135,56.6026,387500.0],["2017-07-12",56.6341,56.7602,56.4451,56.7129,391200.0],["2017-07-13",56.8154,57.3275,56.5002,57.1227,412600.0],["2017-07-14",56.9099,57.4851,56.6341,57.2723,337500.0],["2017-07-17",57.2172,57.5087,56.9257,57.3039,462200.0],["2017-07-18",57.0045,57.1936,56.6893,57.0202,390000.0],["2017-07-19",57.036,57.8554,56.9651,57.7608,384700.0],["2017-07-20",57.7766,58.3754,57.4772,58.3518,402700.0],["2017-07-21",58.2336,58.7772,58.2336,58.6354,385200.0],["2017-07-24",58.6906,59.3524,58.6512,59.2972,384900.0],["2017-07-25",59.7227,59.8409,59.4233,59.636,520700.0],["2017-07-26",59.7148,59.7148,58.9348,59.0845,425700.0],["2017-07-27",59.1633,59.5572,58.7378,59.2185,607600.0],["2017-07-28",59.2185,59.7779,59.116,59.7306,370900.0],["2017-07-31",59.8251,60.2191,59.7857,60.0221,583800.0],["2017-08-01",60.1482,60.4476,59.8015,60.2664,641500.0],["2017-08-02",60.5815,61.2749,60.2664,60.8258,622500.0],["2017-08-03",64.5919,64.5919,62.0864,63.4416,1043300.0],["2017-08-04",63.5204,63.9301,63.0319,63.2683,549500.0],["2017-08-07",63.3234,63.4574,62.8428,62.961,515500.0],["2017-08-08",63.024,63.5598,62.7719,62.8349,537000.0],["2017-08-09",62.6222,63.3077,62.4095,63.2919,359000.0],["2017-08-10",63.0319,63.3077,62.5592,62.7325,396900.0],["2017-08-11",62.9767,63.1658,62.1731,62.244,359700.0],["2017-08-14",62.7482,62.9688,62.5434,62.6616,499400.0],["2017-08-15",62.8349,62.8901,62.3858,62.5907,405500.0],["2017-08-16",62.5591,62.9058,62.2597,62.3306,417300.0],["2017-08-17",62.2676,62.378,61.1094,61.1803,462600.0],["2017-08-18",61.0306,61.4167,60.4949,60.9361,683900.0],["2017-08-21",61.0149,61.0149,60.3136,60.6524,689600.0],["2017-08-22",60.8573,61.133,60.5185,61.0385,595800.0],["2017-08-23",60.6997,60.9282,60.487,60.55,366500.0],["2017-08-24",60.6446,60.7785,60.1561,60.2191,381200.0],["2017-08-25",60.487,61.1725,60.4318,61.0306,331500.0],["2017-08-28",61.1331,61.1488,60.3767,60.7391,382500.0],["2017-08-29",60.4555,60.747,60.353,60.4948,308400.0],["2017-08-30",60.4161,60.7864,60.2979,60.5343,359100.0],["2017-08-31",60.6052,60.747,60.4239,60.5421,434900.0],["2017-09-01",60.7942,61.1094,60.5342,60.6367,408300.0],["2017-09-05",60.6209,60.6209,58.7615,58.9112,551600.0],["2017-09-06",59.0451,59.6518,58.793,59.1869,620300.0],["2017-09-07",59.1476,59.1476,57.4221,58.0445,746200.0],["2017-09-08",57.8475,59.8566,57.8475,59.6991,639800.0],["2017-09-11",60.0458,60.7391,59.9591,60.29,514000.0],["2017-09-12",60.1482,60.4239,59.8803,60.3924,393400.0],["2017-09-13",60.2742,60.3609,59.7463,59.833,504900.0],["2017-09-14",59.7779,59.8882,59.2894,59.5809,461800.0],["2017-09-15",59.5179,59.7148,58.9191,59.2657,1390900.0],["2017-09-18",59.5021,60.1088,59.1082,59.9434,707000.0],["2017-09-19",60.1167,60.2349,59.7621,59.9118,407900.0],["2017-09-20",59.9749,60.1955,59.7227,60.1403,307800.0],["2017-09-21",60.2434,60.5527,59.5772,59.942,297100.0],["2017-09-22",59.8944,60.2751,59.8706,60.1799,223000.0],["2017-09-25",60.0213,60.632,59.9341,60.5289,282300.0],["2017-09-26",60.521,60.8303,59.9658,60.4099,414200.0],["2017-09-27",60.8303,61.211,60.4575,60.9889,389000.0],["2017-09-28",60.7986,61.5044,60.6955,61.3696,325200.0],["2017-09-29",61.322,61.322,60.6082,60.7272,555000.0],["2017-10-02",60.632,61.5282,60.4734,61.4648,332400.0],["2017-10-03",61.1475,61.3775,60.7668,61.1951,415700.0],["2017-10-04",61.0841,61.4965,60.743,61.3696,314500.0],["2017-10-05",61.5282,61.671,61.1,61.3775,333600.0],["2017-10-06",61.4965,61.6472,60.632,60.8303,561700.0],["2017-10-09",60.9572,61.0682,60.4734,60.5606,302800.0],["2017-10-10",60.4813,61.2189,60.4813,61.1634,318700.0],["2017-10-11",61.1237,61.2506,60.7748,61.0206,343500.0],["2017-10-12",60.9017,60.9889,59.9024,60.2196,520600.0],["2017-10-13",60.2275,61.1158,60.0927,60.6479,393500.0],["2017-10-16",60.8303,61.2982,60.3782,60.6082,485200.0],["2017-10-17",60.6796,60.6875,60.1007,60.2196,308000.0],["2017-10-18",60.3624,60.4655,60.0293,60.2751,391200.0],["2017-10-19",60.0769,60.4813,59.8707,60.4258,528800.0],["2017-10-20",60.7986,60.8699,60.2117,60.6399,620000.0],["2017-10-23",60.7193,60.7193,60.1403,60.3703,309400.0],["2017-10-24",60.41,60.5844,60.0689,60.4813,683200.0],["2017-10-25",60.4179,60.4417,59.7041,60.0768,372300.0],["2017-10-26",60.2672,60.6796,59.8151,60.291,415900.0],["2017-10-27",59.4503,60.3386,55.9131,56.3334,1189900.0],["2017-10-30",56.1431,56.7855,55.7386,55.8417,661300.0],["2017-10-31",55.7307,56.0638,55.5721,55.6514,650600.0],["2017-11-01",55.7228,56.4048,55.6831,56.0797,565000.0],["2017-11-02",56.1352,57.5865,56.1034,57.5469,1021000.0],["2017-11-03",57.4676,57.8324,56.9203,57.5548,813200.0],["2017-11-06",57.3724,58.4272,57.1503,58.11,527500.0],["2017-11-07",57.9434,58.7445,57.4993,57.7928,543000.0],["2017-11-08",57.7928,58.1417,57.531,57.6579,383200.0],["2017-11-09",57.5945,58.11,57.3883,57.9752,398800.0],["2017-11-10",57.9593,58.6651,57.6024,58.2131,492600.0],["2017-11-13",58.1021,58.4272,57.9038,58.1338,674000.0],["2017-11-14",57.9593,58.792,57.65,58.7365,438600.0],["2017-11-15",58.6414,59.1014,58.2131,58.7762,455900.0],["2017-11-16",58.8238,58.9189,58.1259,58.3638,630000.0],["2017-11-17",58.6255,58.6255,58.0227,58.2607,2572300.0],["2017-11-20",58.2845,58.4907,58.0148,58.2369,569300.0],["2017-11-21",58.4986,58.6572,58.1972,58.2607,451600.0],["2017-11-22",58.1417,58.1417,57.5072,57.6262,439000.0],["2017-11-24",57.6341,57.6817,57.3883,57.5072,188100.0],["2017-11-27",57.6817,58.3559,57.531,58.221,420000.0],["2017-11-28",58.221,58.9427,57.9989,58.8872,483100.0],["2017-11-29",58.8872,59.7676,58.8079,59.3789,552800.0],["2017-11-30",59.6344,60.2572,59.1474,59.6664,753600.0],["2017-12-01",59.8819,60.0736,58.2851,59.4987,522900.0],["2017-12-04",59.8979,60.8081,59.5466,60.1774,477600.0],["2017-12-05",60.3131,60.3131,59.3071,59.3869,409400.0],["2017-12-06",59.4907,59.9298,59.347,59.4508,342800.0],["2017-12-07",59.315,59.6903,59.1075,59.2113,409500.0],["2017-12-08",59.2192,59.4348,58.9638,59.4029,342700.0],["2017-12-11",59.3869,59.5546,59.0676,59.5306,350800.0],["2017-12-12",59.4348,59.7223,59.4029,59.4987,378400.0],["2017-12-13",59.5626,59.5626,58.5805,58.828,641700.0],["2017-12-14",58.9478,59.0995,57.9258,58.0056,470600.0],["2017-12-15",58.0935,59.5067,58.0376,59.3071,1542300.0],["2017-12-18",59.5945,60.0496,59.3869,59.5466,443300.0],["2017-12-19",59.6832,59.7797,59.0,59.1206,504300.0],["2017-12-20",59.3215,59.5144,58.9035,59.0402,487900.0],["2017-12-21",59.1929,59.4341,59.0804,59.209,373300.0],["2017-12-22",59.3778,59.5546,59.0723,59.4743,284500.0],["2017-12-26",59.5868,59.9807,59.3858,59.6993,265700.0],["2017-12-27",59.8199,60.1012,59.5064,59.9244,223200.0],["2017-12-28",59.9244,60.3745,58.791,60.3504,341200.0],["2017-12-29",60.5353,60.7202,60.2138,60.262,394100.0],["2018-01-02",60.5835,60.7282,58.3087,58.7428,645200.0],["2018-01-03",58.7348,58.8714,58.148,58.5097,534000.0],["2018-01-04",58.4373,59.3135,58.3409,59.1768,622400.0],["2018-01-05",59.3215,59.5466,59.0,59.4823,431500.0],["2018-01-08",59.3376,59.5064,58.9116,59.217,468600.0],["2018-01-09",59.2894,59.9726,58.7669,58.8473,679500.0],["2018-01-10",58.7669,59.1688,57.9952,58.0274,549900.0],["2018-01-11",58.1078,58.6544,58.0193,58.4936,551000.0],["2018-01-12",58.6463,59.6029,58.3811,59.5064,399500.0],["2018-01-16",59.6993,59.9807,59.3617,59.6431,634100.0],["2018-01-17",59.9646,60.5192,59.8922,60.3343,453500.0],["2018-01-18",60.2138,60.5272,60.0932,60.1736,401900.0],["2018-01-19",60.3665,60.7684,60.0369,60.4147,443800.0],["2018-01-22",60.5433,61.1784,60.4951,61.0337,440700.0],["2018-01-23",60.9935,62.3117,60.9935,61.9018,754300.0],["2018-01-24",62.5931,62.7297,61.8777,62.0867,558000.0],["2018-01-25",62.1108,62.4162,61.7491,62.0706,404100.0],["2018-01-26",62.2796,62.5368,61.9982,62.3037,476400.0],["2018-01-29",62.2876,62.4001,61.4999,61.5642,461100.0],["2018-01-30",61.4677,62.2957,61.323,61.4034,479100.0],["2018-01-31",61.5079,62.3198,61.2105,61.8134,1092800.0],["2018-02-01",61.5963,62.1188,61.3391,62.0304,809900.0],["2018-02-02",61.8535,62.4403,61.3391,61.3954,459800.0],["2018-02-05",61.0337,61.4115,58.7428,58.992,965900.0],["2018-02-06",58.156,58.783,56.251,58.357,1153000.0],["2018-02-07",58.0917,59.3537,58.0917,58.3811,1037500.0],["2018-02-08",59.1608,59.5305,56.5001,56.5403,1029200.0],["2018-02-09",57.1593,58.2926,56.1545,57.9872,1332700.0],["2018-02-12",58.4454,60.4629,57.8907,59.7315,1071400.0],["2018-02-13",59.3296,59.7636,58.8875,59.4582,888300.0],["2018-02-14",59.2492,60.8247,58.3489,60.7443,574000.0],["2018-02-15",60.9774,61.3873,60.5835,61.2427,502200.0],["2018-02-16",61.0578,62.2635,61.0337,62.0465,538100.0],["2018-02-20",61.7732,62.0545,60.5755,60.8407,377100.0],["2018-02-21",60.9131,61.749,60.6961,60.7202,416200.0],["2018-02-22",60.8086,61.733,60.0932,60.2218,397000.0],["2018-02-23",60.4469,60.9533,60.0048,60.9292,341400.0],["2018-02-26",61.0899,62.1268,60.7041,62.1027,456300.0],["2018-02-27",61.958,62.5368,60.9854,60.9935,595200.0],["2018-02-28",61.2587,61.6928,59.9566,59.9566,530500.0],["2018-03-01",60.1253,60.5674,58.6785,58.9518,478300.0],["2018-03-02",58.1962,60.1254,58.1399,59.9726,768600.0],["2018-03-05",59.8038,61.3069,59.6189,61.0015,504700.0],["2018-03-06",61.0979,61.1783,60.4067,61.1221,415300.0],["2018-03-07",60.5594,61.1382,60.5353,60.8649,577800.0],["2018-03-08",60.8568,60.9774,60.045,60.4951,490300.0],["2018-03-09",60.8488,61.9902,60.254,61.9259,552500.0],["2018-03-12",61.9339,61.9339,59.9807,60.479,553900.0],["2018-03-13",60.8166,60.9935,60.1575,60.3504,499300.0],["2018-03-14",60.6639,60.6639,59.2733,59.5225,523400.0],["2018-03-15",59.7395,60.1816,59.4019,59.7234,749500.0],["2018-03-16",59.7877,60.8005,59.7234,60.3906,2494000.0],["2018-03-19",60.1092,60.7041,59.9967,60.3745,687100.0],["2018-03-20",60.5445,61.3702,60.3421,61.0383,568700.0],["2018-03-21",61.1841,61.5645,60.925,61.1598,535000.0],["2018-03-22",60.6255,61.006,59.4112,59.4517,534900.0],["2018-03-23",59.7593,60.8926,57.865,57.9702,533700.0],["2018-03-26",58.634,59.3464,58.0836,59.2088,625200.0],["2018-03-27",59.3788,60.0345,58.8688,59.2007,504000.0],["2018-03-28",59.3221,60.245,59.0064,59.7917,549400.0],["2018-03-29",60.2531,60.6741,59.225,60.1155,434600.0],["2018-04-02",59.9536,60.1317,57.6464,58.5855,500500.0],["2018-04-03",58.9417,59.8241,58.8364,59.4921,504700.0],["2018-04-04",58.9417,59.9698,58.6745,59.824,530400.0],["2018-04-05",60.0345,60.4959,59.7674,60.1883,543300.0],["2018-04-06",59.7593,60.4555,58.804,59.0955,743800.0],["2018-04-09",59.2817,59.7674,58.6826,58.9093,481800.0],["2018-04-10",59.395,59.9698,59.2493,59.4274,412600.0],["2018-04-11",59.136,60.7145,59.0064,59.4274,329100.0],["2018-04-12",59.8321,60.2207,59.6945,59.8888,246800.0],["2018-04-13",60.2855,60.3259,59.225,59.5245,358700.0],["2018-04-16",59.9779,60.7631,59.3545,60.5041,537800.0],["2018-04-17",61.0302,61.2245,60.2207,60.3017,406100.0],["2018-04-18",60.496,60.8602,60.1074,60.3583,351700.0],["2018-04-19",60.3422,61.0141,59.7269,60.7469,299700.0],["2018-04-20",60.9817,61.2488,60.5283,60.9331,390600.0],["2018-04-23",61.1921,61.3217,60.5445,61.2974,394500.0],["2018-04-24",61.4674,61.4917,60.2855,60.674,433700.0],["2018-04-25",60.7388,60.9088,59.8726,60.5688,450300.0],["2018-04-26",58.7555,60.3664,56.9017,57.8326,1479400.0],["2018-04-27",57.6707,58.1645,57.2983,57.8407,722400.0],["2018-04-30",57.9702,58.2374,56.934,56.9421,1135700.0],["2018-05-01",56.845,57.7031,56.675,57.6221,652900.0],["2018-05-02",57.4683,57.5817,56.3269,56.4321,881900.0],["2018-05-03",56.2217,56.7074,55.315,56.1407,744300.0],["2018-05-04",55.8088,57.2093,55.5498,56.675,606400.0],["2018-05-07",56.7964,57.3226,56.335,56.505,486400.0],["2018-05-08",56.5212,56.8774,56.3026,56.8126,544500.0],["2018-05-09",57.0797,57.8083,56.8531,57.6464,546600.0],["2018-05-10",57.7597,58.4397,57.4359,58.1969,570800.0],["2018-05-11",58.2212,58.5531,57.6545,58.1888,353200.0],["2018-05-14",58.3345,58.3345,57.0393,57.1202,514900.0],["2018-05-15",56.9907,57.614,56.9664,57.3874,457300.0],["2018-05-16",57.4683,57.7355,57.1526,57.2821,390500.0],["2018-05-17",57.355,57.4683,57.0797,57.3874,304000.0],["2018-05-18",57.4197,57.5655,57.0716,57.2578,324100.0],["2018-05-21",57.5331,57.8407,57.2336,57.7112,575000.0],["2018-05-22",57.8164,58.1969,57.6545,57.8407,259700.0],["2018-05-23",57.6626,57.8407,57.0555,57.3793,292500.0],["2018-05-24",57.2174,57.2821,56.675,57.015,661100.0],["2018-05-25",57.0312,57.2498,56.7802,57.0069,309000.0],["2018-05-29",56.594,56.6102,55.2745,55.4607,606300.0],["2018-05-30",55.8169,57.0636,55.744,56.7478,442700.0],["2018-05-31",56.7154,56.7154,55.574,56.1569,973300.0],["2018-06-01",56.6426,57.2902,56.5859,56.8126,572500.0],["2018-06-04",56.8288,57.1931,56.7802,56.8612,392400.0],["2018-06-05",56.8369,56.845,55.9545,56.6669,516400.0],["2018-06-06",56.8126,57.1607,56.416,56.9826,344200.0],["2018-06-07",57.1769,57.355,56.6183,57.2902,291300.0],["2018-06-08",57.2983,57.7679,57.1121,57.7031,527900.0],["2018-06-11",57.8569,57.8569,56.8774,57.0959,281700.0],["2018-06-12",57.0312,57.185,56.1974,56.7155,494000.0],["2018-06-13",56.9017,57.0959,56.2378,56.3997,430200.0],["2018-06-14",56.6102,56.6102,55.7602,55.7926,406800.0],["2018-06-15",55.574,55.9464,55.1693,55.8493,1110800.0],["2018-06-18",55.7198,55.8979,55.1369,55.8574,524700.0],["2018-06-19",55.7024,56.2571,55.7024,56.094,483400.0],["2018-06-20",56.2816,56.2816,55.8247,55.8737,530700.0],["2018-06-21",55.8574,55.9879,55.1395,55.2863,371100.0],["2018-06-22",55.6534,55.9634,55.4168,55.7513,837800.0],["2018-06-25",55.6779,56.1674,55.3271,55.6534,452100.0],["2018-06-26",55.7595,55.89,54.7071,54.7724,671600.0],["2018-06-27",54.7887,55.1884,54.1116,54.1116,483800.0],["2018-06-28",54.1442,54.9845,54.1116,54.7887,272200.0],["2018-06-29",55.0171,55.4821,54.3237,54.5439,612300.0],["2018-07-02",54.3155,55.425,54.2992,54.6418,378000.0],["2018-07-03",54.7805,55.376,54.7805,54.9518,199300.0],["2018-07-05",55.1558,55.1558,54.6582,55.0661,378600.0],["2018-07-06",55.0905,56.0287,54.9926,55.7513,441200.0],["2018-07-09",55.9634,56.9831,55.9634,56.9342,606800.0],["2018-07-10",56.9995,57.0892,56.3631,57.0076,575300.0],["2018-07-11",55.7921,57.1871,55.7921,56.9342,314100.0],["2018-07-12",57.3584,57.3584,56.7221,56.8118,355800.0],["2018-07-13",56.5019,56.9669,56.3305,56.7874,377800.0],["2018-07-16",56.9016,57.5624,56.8445,57.5461,357900.0],["2018-07-17",57.6847,57.7826,57.3992,57.5542,324300.0],["2018-07-18",57.5868,58.3047,57.5297,58.1661,403900.0],["2018-07-19",58.0682,58.1824,57.2279,57.3176,499300.0],["2018-07-20",57.0811,57.7745,56.9669,57.6766,419300.0],["2018-07-23",57.7989,57.9784,57.4074,57.8316,381700.0],["2018-07-24",58.0355,58.1253,57.4319,57.7092,506000.0],["2018-07-25",57.7092,58.3129,57.1708,58.1661,600900.0],["2018-07-26",58.2803,59.1858,57.5542,58.9819,638500.0],["2018-07-27",61.1845,62.8242,60.2382,60.7277,1305100.0],["2018-07-30",60.8255,62.0819,60.7521,61.5108,722700.0],["2018-07-31",61.8289,62.0003,61.0784,61.6984,2398600.0],["2018-08-01",61.6658,62.0656,61.1029,61.3885,598800.0],["2018-08-02",61.1845,61.6658,60.5971,61.3885,431600.0],["2018-08-03",61.4211,61.674,61.1029,61.625,333100.0],["2018-08-06",61.6169,62.2124,61.5108,61.9677,370200.0],["2018-08-07",61.1845,61.6821,61.0948,61.2253,595500.0],["2018-08-08",61.2661,61.4047,60.6787,61.2498,286600.0],["2018-08-09",61.3558,61.5924,61.0621,61.1845,365700.0],["2018-08-10",60.7195,60.9479,60.279,60.6869,422100.0],["2018-08-13",60.7195,60.8908,60.0342,60.1158,386700.0],["2018-08-14",60.2219,60.85,60.075,60.6216,350500.0],["2018-08-15",60.2871,60.9153,60.1403,60.7277,245700.0],["2018-08-16",60.9235,61.8127,60.9235,61.4211,287300.0],["2018-08-17",61.4945,61.9269,61.4374,61.7963,305500.0],["2018-08-20",61.9595,62.3837,61.7882,62.1145,413600.0],["2018-08-21",62.1227,62.4327,62.0248,62.3511,286900.0],["2018-08-22",62.3429,62.4,61.8942,62.0166,275300.0],["2018-08-23",61.5924,62.1471,61.5924,62.1227,325300.0],["2018-08-24",62.4326,62.4653,62.09,62.4,259100.0],["2018-08-27",62.6529,62.9874,62.3429,62.6937,333900.0],["2018-08-28",62.7835,62.9629,62.4735,62.6448,428600.0],["2018-08-29",62.6692,63.0363,62.3429,62.5795,306900.0],["2018-08-30",62.6448,62.6692,62.1308,62.2613,318300.0],["2018-08-31",62.2532,62.7182,61.9921,62.5469,453100.0],["2018-09-04",62.4,63.069,62.3266,62.9629,285400.0],["2018-09-05",62.6693,63.4932,62.6693,63.1832,389500.0],["2018-09-06",63.2485,63.6237,62.9711,63.3382,304800.0],["2018-09-07",63.3953,63.5421,62.8406,62.9466,413400.0],["2018-09-10",63.2322,63.2893,62.7916,62.8406,373100.0],["2018-09-11",62.7998,62.9711,62.3103,62.6529,381800.0],["2018-09-12",62.6529,62.7671,61.8779,61.9758,330100.0],["2018-09-13",62.2613,62.7671,62.0819,62.7345,358400.0],["2018-09-14",62.7916,63.4851,62.6774,63.4443,283500.0],["2018-09-17",63.5503,63.5503,62.9956,63.5014,311800.0],["2018-09-18",63.6328,64.1092,63.1974,64.0517,429700.0],["2018-09-19",64.216,64.8649,63.8053,64.5445,467000.0],["2018-09-20",64.8073,65.0866,64.3884,64.8648,452100.0],["2018-09-21",65.0948,65.4398,64.7252,64.9141,1432500.0],["2018-09-24",64.717,64.7745,63.5506,63.5835,526000.0],["2018-09-25",63.8792,63.9203,63.296,63.4356,341300.0],["2018-09-26",63.5999,63.5999,62.8196,62.9182,350200.0],["2018-09-27",63.0742,63.2549,62.7703,62.8524,341500.0],["2018-09-28",62.6389,63.1646,62.4993,63.0907,542200.0],["2018-10-01",63.3371,63.4274,61.7107,61.9079,509800.0],["2018-10-02",61.9161,62.5239,61.6286,62.491,413300.0],["2018-10-03",62.8114,62.8114,62.0803,62.3021,717400.0],["2018-10-04",62.3678,62.9017,62.22,62.836,396400.0],["2018-10-05",62.9592,63.3124,62.6799,62.9839,338600.0],["2018-10-08",62.91,64.0353,62.8935,63.7478,349400.0],["2018-10-09",63.7231,64.2817,63.3946,64.0927,305700.0],["2018-10-10",64.0928,64.3802,62.6225,62.6964,635000.0],["2018-10-11",62.6553,62.6799,59.9037,59.9283,906700.0],["2018-10-12",60.8565,60.8565,58.5648,59.4109,928000.0],["2018-10-15",59.4355,60.1419,59.1644,59.2712,578600.0],["2018-10-16",59.9612,61.1111,59.378,61.0208,768300.0],["2018-10-17",60.8729,62.3432,60.8154,62.22,745200.0],["2018-10-18",62.1214,62.7128,61.8832,62.1625,554400.0],["2018-10-19",62.0639,63.0167,61.8503,62.6799,530500.0],["2018-10-22",62.9099,63.1235,61.4889,61.6778,463700.0],["2018-10-23",61.1686,61.3411,60.2815,60.7086,897800.0],["2018-10-24",60.7744,60.7744,58.532,58.6388,807700.0],["2018-10-25",58.8523,59.4437,58.3266,58.9344,1121600.0],["2018-10-26",60.7908,63.2796,58.9591,62.836,1545200.0],["2018-10-29",63.5917,65.0209,62.5239,63.0824,1097600.0],["2018-10-30",63.4192,64.4542,62.7539,64.372,692300.0],["2018-10-31",64.4952,65.4645,64.2652,64.5938,1649000.0],["2018-11-01",64.4542,64.8977,63.7231,64.4213,906200.0],["2018-11-02",64.8402,65.4562,63.5917,64.1092,582700.0],["2018-11-05",64.4213,65.3988,64.1338,65.0373,640900.0],["2018-11-06",65.0702,65.9326,64.8731,65.8423,589000.0],["2018-11-07",66.0887,66.3844,65.3659,66.3515,553600.0],["2018-11-08",66.2776,66.9019,66.0559,66.8608,447500.0],["2018-11-09",66.7787,67.2879,66.524,66.7951,510200.0],["2018-11-12",66.8854,67.3208,65.793,65.9326,382200.0],["2018-11-13",66.3023,67.0908,66.0148,66.4994,439700.0],["2018-11-14",66.6883,66.8526,64.602,64.8813,650800.0],["2018-11-15",64.6677,65.5137,63.9449,65.2591,1072900.0],["2018-11-16",64.947,65.9984,64.331,65.9162,2359500.0],["2018-11-19",65.8341,66.5733,65.7766,66.2941,908100.0],["2018-11-20",66.0477,66.1216,65.2427,65.5384,824500.0],["2018-11-21",65.7273,66.1216,65.1441,65.333,355300.0],["2018-11-23",65.0784,65.4891,64.6595,64.7335,170200.0],["2018-11-26",65.177,65.7766,65.177,65.678,514400.0],["2018-11-27",65.4644,65.793,65.0784,65.6862,619600.0],["2018-11-28",65.9326,67.1072,65.5384,66.984,824600.0],["2018-11-29",66.6883,67.4194,66.5323,66.9265,346200.0],["2018-11-30",66.9758,67.4686,66.6308,67.1319,723900.0],["2018-12-03",67.7726,68.06,66.5898,67.8793,723400.0],["2018-12-04",67.6904,67.9615,66.7294,66.9512,955000.0],["2018-12-06",66.1708,66.368,64.5691,66.1626,744900.0],["2018-12-07",66.2694,66.828,65.3905,65.8259,474000.0],["2018-12-10",65.8423,65.908,64.0188,65.2098,499100.0],["2018-12-11",65.9162,66.0559,64.7581,65.0045,376600.0],["2018-12-12",65.563,66.138,65.1523,65.4726,362900.0],["2018-12-13",65.5302,69.0786,64.832,65.4645,469800.0],["2018-12-14",65.1688,65.5137,64.832,65.2263,462300.0],["2018-12-17",65.062,65.2181,63.2303,63.4603,869400.0],["2018-12-18",63.9317,64.1302,62.7325,63.3197,661500.0],["2018-12-19",63.4437,64.8828,63.0385,63.1791,779500.0],["2018-12-20",63.0468,63.2866,62.1949,62.7242,501200.0],["2018-12-21",62.4099,64.4114,62.3355,62.5505,1998800.0],["2018-12-24",62.5009,62.5009,59.6393,59.6724,446300.0],["2018-12-26",59.9535,62.3851,58.8949,62.352,837700.0],["2018-12-27",61.5911,63.3528,61.037,63.3031,627200.0],["2018-12-28",63.7249,64.0971,63.0054,63.361,575700.0],["2018-12-31",63.7167,64.0558,63.2701,64.031,582300.0],["2019-01-02",63.3528,63.3941,62.1866,62.5422,671000.0],["2019-01-03",62.3768,62.8565,61.4175,61.5332,525700.0],["2019-01-04",62.352,63.0385,62.2445,62.7655,483600.0],["2019-01-07",62.5919,63.2866,62.3272,62.4844,470000.0],["2019-01-08",62.8896,62.8979,61.4175,62.4265,653700.0],["2019-01-09",62.7821,63.0964,62.3189,63.055,672500.0],["2019-01-10",62.9475,63.9813,61.8723,63.9317,479400.0],["2019-01-11",63.667,64.1219,63.4106,63.7249,421100.0],["2019-01-14",63.3197,64.2708,63.2783,64.1798,553500.0],["2019-01-15",64.3452,64.6264,63.8407,64.2129,519900.0],["2019-01-16",64.6099,64.6926,63.7498,64.461,738600.0],["2019-01-17",64.1467,64.6843,64.1385,64.6595,558000.0],["2019-01-18",65.0317,66.5039,64.643,66.4542,1396400.0],["2019-01-22",66.2061,67.0828,65.4039,65.7512,842600.0],["2019-01-23",65.6354,66.0821,65.0151,65.8836,324200.0],["2019-01-24",65.6106,65.834,64.8994,65.437,431800.0],["2019-01-25",65.9332,66.2723,65.4287,65.6272,642900.0],["2019-01-28",65.3791,65.6272,64.6264,65.3294,457700.0],["2019-01-29",65.4618,65.7347,64.9821,65.6602,628000.0],["2019-01-30",65.9084,66.6362,65.255,66.3219,718800.0],["2019-01-31",66.0655,67.3474,65.9084,67.091,3190500.0],["2019-02-01",67.1324,67.5046,66.4212,67.455,751500.0],["2019-02-04",67.4219,68.2159,66.9587,68.2076,766600.0],["2019-02-05",68.2655,68.3317,67.5542,68.2986,761600.0],["2019-02-06",68.2489,68.282,67.1986,67.6948,936600.0],["2019-02-07",66.6031,71.0527,65.131,69.7211,1461400.0],["2019-02-08",69.3241,69.5143,68.7286,69.4895,895600.0],["2019-02-11",69.7211,69.8452,68.8279,69.5226,957400.0],["2019-02-12",69.961,70.3993,69.8204,70.0685,605100.0],["2019-02-13",70.3249,70.7467,69.5061,69.8865,582700.0],["2019-02-14",69.5722,69.9279,69.1256,69.4647,524100.0],["2019-02-15",69.8865,70.7301,69.6798,70.6971,665300.0],["2019-02-19",70.6226,70.9452,70.2752,70.8046,632700.0],["2019-02-20",70.9369,71.1189,70.7219,71.0858,530000.0],["2019-02-21",71.185,71.2512,70.4572,70.7467,672600.0],["2019-02-22",70.9948,71.3008,70.6309,71.2264,573900.0],["2019-02-25",71.4166,71.8384,70.8625,71.0113,571600.0],["2019-02-26",70.9121,71.2512,70.7053,70.8046,599200.0],["2019-02-27",70.8129,71.5241,70.6474,71.1189,719200.0],["2019-02-28",71.367,72.0865,70.9948,71.8053,1059300.0],["2019-03-01",72.2437,72.3346,71.7392,71.9459,572200.0],["2019-03-04",72.0948,72.1857,70.5068,70.9617,864400.0],["2019-03-05",71.1106,71.5076,70.5812,70.7632,421900.0],["2019-03-06",70.7219,70.9865,70.0106,70.1016,461100.0],["2019-03-07",70.1098,70.1677,69.5309,69.961,571100.0],["2019-03-08",69.564,69.9444,68.6459,69.8783,416300.0],["2019-03-11",70.0685,70.8128,70.0685,70.6722,577700.0],["2019-03-12",70.7963,71.003,70.6474,70.8707,577200.0],["2019-03-13",70.9204,71.1437,70.3001,70.3332,619800.0],["2019-03-14",70.3828,70.7301,70.0023,70.5647,508400.0],["2019-03-15",70.573,71.4414,70.4076,70.8129,2022700.0],["2019-03-18",70.9121,71.3174,70.7219,71.061,524800.0],["2019-03-19",71.4189,71.4189,70.0786,70.4116,647400.0],["2019-03-20",70.4782,71.0277,69.8289,69.9538,562600.0],["2019-03-21",69.679,70.8612,69.5791,70.6863,384200.0],["2019-03-22",70.3367,71.1192,70.3367,70.4616,544000.0],["2019-03-25",70.5448,71.1359,70.1203,70.4782,406300.0],["2019-03-26",70.8279,71.036,70.3533,70.7946,489700.0],["2019-03-27",70.9777,71.3357,70.5948,71.0693,398200.0],["2019-03-28",71.2025,71.4938,70.4782,71.1275,364100.0],["2019-03-29",71.5355,71.5938,71.1109,71.5105,532200.0],["2019-04-01",71.8851,72.2181,71.3523,71.8518,526700.0],["2019-04-02",71.8518,72.0266,71.0693,71.1941,423000.0],["2019-04-03",71.5022,71.5022,70.6114,71.1525,571100.0],["2019-04-04",71.2025,71.5188,70.9944,71.3024,358100.0],["2019-04-05",71.3856,71.9184,71.2191,71.7769,505600.0],["2019-04-08",71.8185,71.8185,70.9444,71.3107,304100.0],["2019-04-09",71.1442,71.2691,70.678,70.8279,369600.0],["2019-04-10",70.9694,71.677,70.8279,71.6354,347000.0],["2019-04-11",71.7686,72.3846,71.6937,72.318,328200.0],["2019-04-12",72.5844,72.8591,72.343,72.8341,505900.0],["2019-04-15",72.7676,72.9674,72.4096,72.5345,443200.0],["2019-04-16",72.701,73.0673,72.6843,73.0256,412300.0],["2019-04-17",73.009,73.009,71.8768,71.985,526800.0],["2019-04-18",72.0683,72.4346,71.8685,72.0932,1090400.0],["2019-04-22",71.8268,71.96,71.2274,71.5688,427800.0],["2019-04-23",71.7602,72.4512,71.5604,72.3929,663000.0],["2019-04-24",72.4346,73.2337,72.318,73.0006,547700.0],["2019-04-25",72.7592,78.0289,72.4262,77.8957,1426700.0],["2019-04-26",78.0122,78.6199,77.2547,78.4118,916700.0],["2019-04-29",78.5367,79.3442,78.3702,79.0778,657700.0],["2019-04-30",79.1028,80.1767,78.8614,80.0685,880300.0],["2019-05-01",80.3182,80.3182,79.1777,79.2693,586800.0],["2019-05-02",79.3442,80.0268,79.1028,79.877,752000.0],["2019-05-03",79.9353,80.2266,79.3609,79.9769,474600.0],["2019-05-06",79.1444,80.1101,79.1444,80.0435,402000.0],["2019-05-07",79.5523,79.9019,78.6366,79.0944,527800.0],["2019-05-08",79.1277,80.1267,78.5866,79.2193,547300.0],["2019-05-09",78.7781,79.5273,78.6449,79.161,555800.0],["2019-05-10",78.7698,80.3265,78.545,80.2599,449100.0],["2019-05-13",79.186,79.7438,78.8447,79.2693,710500.0],["2019-05-14",79.1777,79.852,79.1278,79.7022,1621300.0],["2019-05-15",79.2526,80.5596,79.211,80.2682,858000.0],["2019-05-16",80.4347,81.1673,80.2682,80.876,899400.0],["2019-05-17",81.1257,81.8167,80.876,81.3588,970300.0],["2019-05-20",81.2672,81.9998,81.2173,81.6585,956800.0],["2019-05-21",81.9082,82.6741,81.8916,82.6075,890100.0],["2019-05-22",82.5326,83.2486,82.3661,82.9489,754100.0],["2019-05-23",82.4577,82.6408,81.8,82.5992,668600.0],["2019-05-24",82.9905,83.0488,82.5243,82.9905,435200.0],["2019-05-28",82.9572,83.3151,82.2662,82.2912,1177100.0],["2019-05-29",81.9415,82.4993,81.4004,81.9915,701600.0],["2019-05-30",82.0831,82.5742,81.7584,81.9082,456200.0],["2019-05-31",81.4337,82.2246,81.1007,81.7834,692800.0],["2019-06-03",82.0081,82.9738,81.5919,82.8906,960200.0],["2019-06-04",83.2818,83.3734,82.4827,83.0404,929000.0],["2019-06-05",83.0987,84.6638,83.0154,84.5805,1241500.0],["2019-06-06",84.6221,85.1383,84.2558,84.6721,811500.0],["2019-06-07",84.8886,85.8709,84.5306,85.4463,805600.0],["2019-06-10",85.6544,85.7377,85.2465,85.3964,948900.0],["2019-06-11",85.388,85.8709,84.6305,84.9135,961500.0],["2019-06-12",84.9135,85.7793,84.9135,85.7294,487500.0],["2019-06-13",85.8376,86.0873,85.1799,85.4546,1991500.0],["2019-06-14",85.6045,86.3454,85.1632,86.1955,505600.0],["2019-06-17",86.0623,86.8282,86.0623,86.4619,854700.0],["2019-06-18",87.324,87.4077,86.5456,86.9641,697900.0],["2019-06-19",86.9055,87.9099,86.847,87.7509,420400.0],["2019-06-20",87.7593,88.8307,87.7593,88.6716,898700.0],["2019-06-21",88.7135,89.0567,87.3994,87.5417,1328200.0],["2019-06-24",87.8597,88.4456,87.7425,87.9016,846600.0],["2019-06-25",87.9016,88.3452,87.7593,87.9183,363100.0],["2019-06-26",87.5835,87.8764,85.5412,85.5831,725900.0],["2019-06-27",85.491,86.1773,84.9972,86.0769,691700.0],["2019-06-28",86.3029,86.8386,86.1104,86.7716,814800.0],["2019-07-01",87.4915,88.1862,86.6042,87.9937,624600.0],["2019-07-02",87.8765,88.613,87.7928,88.228,923800.0],["2019-07-03",88.5544,90.195,88.5126,90.0694,590900.0],["2019-07-05",89.7848,90.5465,89.1068,90.2535,485000.0],["2019-07-08",89.9522,90.6804,89.7514,89.8769,762000.0],["2019-07-09",89.5086,90.1447,89.132,89.9773,827500.0],["2019-07-10",89.9773,90.8143,89.3412,89.6174,942700.0],["2019-07-11",89.6676,89.6676,88.4958,89.3998,680900.0],["2019-07-12",89.8267,90.195,88.9981,90.128,537600.0],["2019-07-15",90.2954,90.6972,89.7346,90.2452,569200.0],["2019-07-16",90.4628,91.1408,90.3958,90.9566,645700.0],["2019-07-17",90.9482,90.9482,89.3998,89.6007,558100.0],["2019-07-18",89.5505,90.0945,89.1487,89.9355,552600.0],["2019-07-19",90.1615,90.3289,89.3328,89.3412,626700.0],["2019-07-22",89.2408,89.6258,88.7553,89.0817,416100.0],["2019-07-23",89.0399,89.3245,88.0188,89.1403,571700.0],["2019-07-24",89.0734,89.8351,88.5963,89.7765,598700.0],["2019-07-25",89.9271,90.2703,89.1738,89.7178,588300.0],["2019-07-26",89.8936,90.2786,89.132,90.2535,550100.0],["2019-07-29",90.446,90.4879,88.5544,88.9395,722600.0],["2019-07-30",88.3284,89.224,88.2699,88.613,659500.0],["2019-07-31",88.7972,91.3835,88.295,89.8351,2421900.0],["2019-08-01",89.7011,90.5632,88.8139,88.9646,697300.0],["2019-08-02",89.0566,89.5253,88.5293,88.9311,744200.0],["2019-08-05",88.5879,88.8139,86.3866,86.8805,922500.0],["2019-08-06",87.3743,89.6007,86.78,89.5505,915700.0],["2019-08-07",88.68,90.6218,87.6756,89.8602,801300.0],["2019-08-08",90.3288,91.9777,90.1447,91.8522,487100.0],["2019-08-09",91.9108,92.4549,91.032,92.0447,423700.0],["2019-08-12",91.5174,92.6557,90.7641,90.9482,505500.0],["2019-08-13",90.5967,92.798,90.2201,92.6641,793800.0],["2019-08-14",91.9275,92.346,89.4333,89.5086,611700.0],["2019-08-15",89.7095,91.1491,89.5923,90.8813,475500.0],["2019-08-16",91.3835,92.1703,90.8896,91.8187,636900.0],["2019-08-19",92.9403,92.9403,92.0112,92.5302,522400.0],["2019-08-20",92.346,92.9068,91.5592,91.5927,418000.0],["2019-08-21",92.3712,92.5302,91.6681,92.4716,326100.0],["2019-08-22",92.4883,93.1747,91.9359,92.9319,403400.0],["2019-08-23",92.6808,93.4927,89.9606,90.5883,542800.0],["2019-08-26",91.5258,92.3544,90.7474,92.346,589000.0],["2019-08-27",92.7394,93.0073,91.9359,92.3963,469700.0],["2019-08-28",91.9359,93.183,91.3835,92.9905,741800.0],["2019-08-29",93.8024,94.5306,93.0407,94.313,540700.0],["2019-08-30",94.6896,95.1584,93.7103,94.154,475400.0],["2019-09-03",94.1623,94.8068,93.8777,94.313,609800.0],["2019-09-04",94.9073,95.2002,94.1623,95.1333,552400.0],["2019-09-05",95.6941,96.4641,95.0412,95.3593,450900.0],["2019-09-06",95.5099,96.7235,95.4346,96.2046,451900.0],["2019-09-09",96.4473,96.531,94.1707,94.9156,801500.0],["2019-09-10",94.8403,94.8403,93.0575,93.5597,770800.0],["2019-09-11",93.2835,93.635,91.8187,93.3086,634300.0],["2019-09-12",93.6685,95.1332,93.5346,94.7817,521100.0],["2019-09-13",94.7901,95.083,93.9112,94.539,534600.0],["2019-09-16",94.2125,94.5557,93.7104,94.3967,461500.0],["2019-09-17",94.5733,95.9613,94.5733,95.936,636700.0],["2019-09-18",95.9024,96.4155,95.1874,96.3566,411800.0],["2019-09-19",96.1043,96.8613,95.9697,96.1463,374000.0],["2019-09-20",95.9444,96.2304,94.9014,95.7341,892700.0],["2019-09-23",95.3556,96.5837,95.3556,96.1295,389200.0],["2019-09-24",96.7015,96.8866,95.7678,96.1884,580300.0],["2019-09-25",96.1211,96.9959,95.7846,96.8193,717200.0],["2019-09-26",96.9791,98.5521,96.9034,98.0726,588700.0],["2019-09-27",98.4175,98.4595,96.7688,97.3744,396500.0],["2019-09-30",97.5932,98.2829,97.1726,98.1399,522900.0],["2019-10-01",98.325,98.4596,95.9697,96.0622,463200.0],["2019-10-02",95.507,95.6332,93.8415,95.0696,515900.0],["2019-10-03",94.506,96.2136,94.506,96.0538,513100.0],["2019-10-04",96.5249,98.9222,96.3566,98.7624,534000.0],["2019-10-07",98.5942,98.7035,97.5259,97.5595,476900.0],["2019-10-08",97.1389,97.1389,95.4566,95.7426,605500.0],["2019-10-09",95.8267,97.0716,95.8267,96.5921,541100.0],["2019-10-10",96.5922,98.0137,96.5922,97.7698,390500.0],["2019-10-11",99.1662,99.4185,97.6184,97.6857,567000.0],["2019-10-14",97.3829,98.2829,97.1726,97.7109,371600.0],["2019-10-15",98.0979,98.2997,97.2819,97.6436,428300.0],["2019-10-16",97.2146,97.2483,95.7089,96.9454,671800.0],["2019-10-17",97.2651,97.5259,96.1968,96.8361,713400.0],["2019-10-18",96.6931,97.6941,96.3734,97.3408,635500.0],["2019-10-21",97.467,97.795,96.4407,97.61,521200.0],["2019-10-22",97.5595,97.5595,95.0612,95.3725,482400.0],["2019-10-23",95.2126,95.9613,95.0949,95.8603,437200.0],["2019-10-24",96.1968,97.1305,95.2631,96.9623,1052000.0],["2019-10-25",97.5763,99.1746,92.2517,93.9172,982100.0],["2019-10-28",93.9172,94.3798,92.6554,93.1433,854200.0],["2019-10-29",93.0172,94.1612,92.6302,93.6901,766100.0],["2019-10-30",93.791,95.2379,93.3032,94.8677,821700.0],["2019-10-31",94.6743,95.2631,93.8583,95.2294,1128100.0],["2019-11-01",95.4902,95.894,93.4377,94.2957,554400.0],["2019-11-04",94.7164,95.1958,92.3947,92.6807,522400.0],["2019-11-05",92.5293,92.891,91.8395,92.5545,494000.0],["2019-11-06",92.8405,93.32,92.2012,93.2779,558800.0],["2019-11-07",92.9835,92.9835,91.1413,91.7133,704000.0],["2019-11-08",91.2507,92.2685,91.0236,91.4357,481400.0],["2019-11-11",91.2675,92.1423,91.0572,91.8059,356400.0],["2019-11-12",91.89,92.3863,91.1077,91.3264,664000.0],["2019-11-13",91.0824,91.6629,90.5946,91.1582,1063800.0],["2019-11-14",91.1329,91.1329,90.2749,90.8469,846600.0],["2019-11-15",90.9731,91.3011,89.8459,90.0898,793000.0],["2019-11-18",89.8628,90.746,89.7702,90.7292,719300.0],["2019-11-19",90.8469,91.0656,90.5609,90.7628,864000.0],["2019-11-20",90.6282,91.6376,90.4516,90.788,808800.0],["2019-11-21",90.8301,91.0909,89.0552,89.2403,561600.0],["2019-11-22",89.2739,89.9805,88.8533,88.9543,508200.0],["2019-11-25",89.2235,89.6441,88.9627,89.1141,479800.0],["2019-11-26",89.1646,90.2749,89.03,90.2413,1315300.0],["2019-11-27",90.2413,90.5862,89.7871,90.3422,628200.0],["2019-11-29",90.4348,90.6703,89.7955,90.0478,325100.0],["2019-12-02",89.9889,90.1572,88.8365,88.8533,669400.0],["2019-12-03",88.4244,88.6346,87.3729,87.8103,487500.0],["2019-12-04",87.9028,88.3318,87.5832,87.9449,644800.0],["2019-12-05",88.1888,88.2645,87.8019,88.071,625200.0],["2019-12-06",88.4159,88.8449,88.1552,88.6346,606400.0],["2019-12-09",88.8954,89.4926,88.5589,89.3833,542900.0],["2019-12-10",89.2234,89.7366,88.8113,88.9206,376800.0],["2019-12-11",89.0973,89.1057,88.2309,88.5926,366600.0],["2019-12-12",88.4832,89.6777,88.3486,89.316,561700.0],["2019-12-13",89.0552,89.2487,88.3907,88.7019,450800.0],["2019-12-16",88.8954,89.2403,88.6599,88.9122,528900.0],["2019-12-17",89.1982,89.2907,88.3991,88.8113,858000.0],["2019-12-18",88.8282,88.9043,87.788,87.788,633100.0],["2019-12-19",87.5259,87.5512,86.8409,87.3483,740100.0],["2019-12-20",88.583,88.583,87.103,88.0586,1143400.0],["2019-12-23",88.38,88.38,86.8832,87.0946,459400.0],["2019-12-24",87.3483,87.5005,86.9931,87.3314,176200.0],["2019-12-26",87.306,87.7288,87.2722,87.5682,587800.0],["2019-12-27",87.399,87.9318,87.2468,87.8642,357400.0],["2019-12-30",88.0248,88.3293,87.7204,88.3208,380100.0],["2019-12-31",88.2362,88.9466,88.084,88.9212,488900.0],["2020-01-02",89.3187,89.6654,88.6252,89.6062,801100.0],["2020-01-03",89.0565,90.1559,89.0565,90.0629,461800.0],["2020-01-06",89.5132,89.8768,88.862,89.3694,409100.0],["2020-01-07",88.9212,89.3102,87.6781,87.6866,442300.0],["2020-01-08",87.0185,87.8388,86.9508,87.1876,884500.0],["2020-01-09",87.2976,88.769,87.213,88.7436,751700.0],["2020-01-10",88.9804,89.6569,88.4476,88.5407,437600.0],["2020-01-13",88.7605,89.361,88.3969,88.8705,605500.0],["2020-01-14",89.1411,89.1749,88.3208,88.676,627200.0],["2020-01-15",88.8113,89.5724,88.7183,89.1326,469900.0],["2020-01-16",89.547,90.0798,89.0565,89.2426,472200.0],["2020-01-17",89.5132,90.8409,89.5132,90.7478,576200.0],["2020-01-21",90.714,91.0523,89.7753,89.9191,759700.0],["2020-01-22",90.3504,90.7732,90.139,90.6041,352100.0],["2020-01-23",90.232,90.232,88.9128,89.6231,485400.0],["2020-01-24",89.5555,90.0713,89.2595,89.6569,330100.0],["2020-01-27",88.9127,89.3863,88.38,88.5829,463900.0],["2020-01-28",88.8705,90.0629,88.769,89.0904,479600.0],["2020-01-29",89.344,89.6147,88.6421,88.8282,422600.0],["2020-01-30",88.5068,90.3335,88.287,90.3166,467200.0],["2020-01-31",90.1813,90.5703,88.5407,88.7521,976600.0],["2020-02-03",89.5047,90.9846,89.1073,89.9022,538900.0],["2020-02-04",90.7648,90.824,89.6316,89.6739,563900.0],["2020-02-05",90.5195,91.5089,89.6992,91.3398,671700.0],["2020-02-06",93.6315,96.2277,92.7013,95.4243,867500.0],["2020-02-07",95.6696,95.8302,94.8239,95.4159,755100.0],["2020-02-10",95.5512,96.6759,95.3313,96.4729,646600.0],["2020-02-11",96.7943,97.6907,96.5406,97.1833,875300.0],["2020-02-12",97.1241,97.251,96.084,96.1854,665000.0],["2020-02-13",95.7119,97.6315,95.7119,97.1241,795200.0],["2020-02-14",96.9634,97.4708,96.7013,97.4286,612600.0],["2020-02-18",97.1664,97.6992,96.1093,96.2785,472200.0],["2020-02-19",96.4983,96.659,95.5427,95.5766,435400.0],["2020-02-20",95.585,95.585,94.0121,94.8155,340200.0],["2020-02-21",94.6379,94.9592,93.6738,94.1389,682500.0],["2020-02-24",92.9635,93.64,90.8832,90.8916,775100.0],["2020-02-25",91.2637,91.585,88.4815,88.5576,933700.0],["2020-02-26",89.0734,89.8007,87.1876,87.213,1182500.0],["2020-02-27",86.5026,86.7563,82.528,82.5872,1742400.0],["2020-02-28",80.786,81.3103,77.8938,78.8494,2197100.0],["2020-03-02",79.4921,85.9361,77.9192,85.7162,1528700.0],["2020-03-03",85.0735,86.7986,83.5174,84.3716,1343500.0],["2020-03-04",85.9529,88.6421,85.2595,88.3123,868700.0],["2020-03-05",86.1728,86.9677,84.3716,85.5301,993700.0],["2020-03-06",82.3335,83.695,80.7521,83.0523,1241200.0],["2020-03-09",78.0798,79.0693,75.416,76.7014,1397500.0],["2020-03-10",79.5598,81.2173,77.0904,81.175,1405800.0],["2020-03-11",78.2321,79.6443,75.0101,76.1095,1343600.0],["2020-03-12",70.2406,71.9996,67.1032,68.1264,1276200.0],["2020-03-13",71.8727,76.6168,71.1116,76.5999,1517600.0],["2020-03-16",70.3759,75.0016,66.0038,66.4013,1414800.0],["2020-03-17",68.1482,72.8267,62.3023,72.4176,1556700.0],["2020-03-18",67.9096,73.0312,65.6514,72.75,1273900.0],["2020-03-19",71.6251,72.8181,65.6173,69.8185,1390300.0],["2020-03-20",69.844,69.844,62.2768,63.9385,1491500.0],["2020-03-23",62.2938,64.1345,55.9792,56.9081,1461700.0],["2020-03-24",59.2516,67.4921,59.2516,66.4865,1465300.0],["2020-03-25",67.0915,68.1056,62.2427,63.2568,1262000.0],["2020-03-26",64.1856,67.8074,61.6376,67.083,1072800.0],["2020-03-27",64.2026,67.3813,63.4187,64.7225,800500.0],["2020-03-30",64.6373,68.651,63.0693,67.9522,954600.0],["2020-03-31",67.1086,70.4321,63.5295,64.2964,2029700.0],["2020-04-01",61.3053,64.9867,60.7258,62.6943,1195100.0],["2020-04-02",61.7995,64.9782,60.9133,62.1404,981500.0],["2020-04-03",61.5013,63.5039,60.1207,60.5298,963300.0],["2020-04-06",63.4698,66.8615,62.8563,65.9667,960800.0],["2020-04-07",68.6851,70.6707,67.7392,68.0715,1014100.0],["2020-04-08",67.5858,69.7077,66.5206,69.0942,750200.0],["2020-04-09",70.1338,71.7955,69.5373,71.2246,1231400.0],["2020-04-13",71.5995,71.5995,69.3583,70.4235,609600.0],["2020-04-14",72.3835,74.6503,71.7529,74.2242,1472100.0],["2020-04-15",72.2642,72.8607,70.3639,70.6792,1234500.0],["2020-04-16",71.0115,71.4632,69.2901,70.2787,879300.0],["2020-04-17",72.5369,73.4658,71.02,73.1164,770000.0],["2020-04-20",72.3239,72.358,69.3754,70.2872,623100.0],["2020-04-21",68.455,69.7759,67.7818,68.3187,560100.0],["2020-04-22",70.415,70.415,67.7818,67.9096,567700.0],["2020-04-23",68.0886,68.9237,66.3757,66.8103,508300.0],["2020-04-24",67.7733,67.7733,65.8048,66.9211,522200.0],["2020-04-27",68.0204,70.3042,67.3557,69.9037,686000.0],["2020-04-28",65.0037,65.8389,60.7343,61.1945,3936400.0],["2020-04-29",62.3279,62.4216,59.9844,60.01,1620500.0],["2020-04-30",59.2345,59.5072,55.8599,56.0729,2354400.0],["2020-05-01",54.914,55.3401,51.1303,51.9399,2993700.0],["2020-05-04",51.6416,51.7013,49.997,51.2582,2016900.0],["2020-05-05",51.1303,52.2041,49.7243,50.2782,1646400.0],["2020-05-06",49.605,50.2697,45.2163,45.2674,2042100.0],["2020-05-07",45.5997,48.054,45.5912,46.878,1404400.0],["2020-05-08",47.7216,47.9603,46.1622,47.4916,1236800.0],["2020-05-11",47.287,47.3211,45.4975,45.8895,1419500.0],["2020-05-12",46.0173,46.1451,43.8443,43.8443,1498100.0],["2020-05-13",43.4608,43.5801,41.1003,41.3645,1678500.0],["2020-05-14",40.6231,43.6227,39.2596,43.0177,1718500.0],["2020-05-15",42.4467,42.8558,41.0662,41.9695,2585600.0],["2020-05-18",43.4352,45.8298,43.4352,45.31,1765600.0],["2020-05-19",45.2504,45.4038,43.6398,44.3897,1887200.0],["2020-05-20",44.7646,46.3752,44.2959,45.6423,1331700.0],["2020-05-21",45.6509,49.3152,45.2759,48.9573,2161800.0],["2020-05-22",49.0681,49.0681,47.5086,48.8465,1341800.0],["2020-05-26",51.011,52.1189,50.3378,50.4827,1561600.0],["2020-05-27",52.8347,53.346,51.1389,52.3234,2566800.0],["2020-05-28",52.8347,53.0989,50.994,51.6161,1553600.0],["2020-05-29",50.7128,50.8747,49.1192,50.2356,1743600.0],["2020-06-01",49.9288,51.2752,49.4942,50.8236,1007000.0],["2020-06-02",51.6246,52.562,50.6446,51.8036,873700.0],["2020-06-03",53.4994,55.0759,52.9029,54.4283,1437600.0],["2020-06-04",53.8999,55.1015,53.1074,55.0759,936100.0],["2020-06-05",58.3823,59.4987,56.7462,58.6124,1723000.0],["2020-06-08",60.2912,60.9048,59.0385,60.8707,1461200.0],["2020-06-09",59.4049,59.9759,57.9818,58.638,1051000.0],["2020-06-10",58.067,58.2886,55.5531,55.5872,1678500.0],["2020-06-11",52.6983,53.6443,49.6561,49.9884,1708600.0],["2020-06-12",52.0336,52.9881,50.8065,52.0081,1136800.0],["2020-06-15",50.4912,53.3375,49.9543,52.7836,1368900.0],["2020-06-16",55.9244,56.3375,53.3257,54.4013,1216500.0],["2020-06-17",54.6336,54.7627,53.1794,53.4031,1006300.0],["2020-06-18",52.8696,55.5114,52.8352,54.3239,1166600.0],["2020-06-19",54.212,55.4941,53.231,54.3583,6750100.0],["2020-06-22",53.6441,54.212,52.4824,54.0399,1774600.0],["2020-06-23",54.4529,55.3909,54.3153,54.8918,1342100.0],["2020-06-24",54.169,54.212,52.1554,53.3601,1531700.0],["2020-06-25",52.8782,54.9434,52.6373,54.8488,1049500.0],["2020-06-26",53.9194,54.5648,53.0503,53.3515,1918000.0],["2020-06-29",54.2378,54.952,53.3515,54.8574,1075700.0],["2020-06-30",54.1776,55.4081,54.1776,55.0983,1295600.0],["2020-07-01",55.0295,55.5114,54.2722,55.1586,1032500.0],["2020-07-02",56.2858,57.4905,55.3651,55.8212,1461000.0],["2020-07-06",57.1205,58.9276,56.9484,58.5662,2111600.0],["2020-07-07",58.1101,59.7451,57.6368,58.7727,2072700.0],["2020-07-08",58.5834,59.5558,58.308,59.4955,1093100.0],["2020-07-09",59.3492,59.4439,56.7763,57.9638,1278100.0],["2020-07-10",58.0671,60.7605,57.8089,60.6486,1147400.0],["2020-07-13",61.1563,61.5091,60.0635,60.313,1360700.0],["2020-07-14",60.4593,62.6364,60.0118,62.5675,1372600.0],["2020-07-15",63.3506,64.2283,61.9738,63.2645,1252500.0],["2020-07-16",62.8773,65.4502,62.6622,65.2351,1080800.0],["2020-07-17",65.3986,66.5087,64.3316,65.9666,1123500.0],["2020-07-20",65.4502,66.4312,64.4865,66.3108,1313800.0],["2020-07-21",65.9837,67.9715,65.8977,67.2487,1084400.0],["2020-07-22",67.0508,69.2279,66.7066,69.0299,1091900.0],["2020-07-23",69.0902,71.3275,69.0471,71.1382,1109000.0],["2020-07-24",71.4308,72.0503,70.4842,71.6201,1082600.0],["2020-07-27",71.9815,71.9815,70.14,70.9489,965500.0],["2020-07-28",71.3877,73.5476,69.77,71.7664,1474500.0],["2020-07-29",72.3085,72.3085,70.7424,71.8008,1269900.0],["2020-07-30",70.1486,70.51,67.395,68.6771,1112000.0],["2020-07-31",68.2727,68.8578,66.4312,67.0594,2517900.0],["2020-08-03",67.2401,68.0662,66.4484,67.4638,786000.0],["2020-08-04",67.6273,67.6273,66.3365,66.6549,764000.0],["2020-08-05",67.0594,69.159,67.0594,68.462,836800.0],["2020-08-06",67.3605,68.7115,67.3605,68.3673,485400.0],["2020-08-07",68.2297,70.5014,68.0317,70.2777,729000.0],["2020-08-10",70.8542,72.0847,70.0281,71.7836,679300.0],["2020-08-11",72.8678,73.9779,71.2845,71.5254,800800.0],["2020-08-12",72.3085,72.5322,69.6926,69.7098,1165700.0],["2020-08-13",68.8923,69.073,67.8511,68.4792,981300.0],["2020-08-14",68.505,70.0367,67.9887,68.9353,605400.0],["2020-08-17",68.9095,68.9525,66.9389,67.3175,558900.0],["2020-08-18",67.4208,68.2727,66.9733,67.9629,549500.0],["2020-08-19",67.6273,68.6427,66.9992,67.3003,450400.0],["2020-08-20",66.3279,67.5499,66.3279,67.1024,409800.0],["2020-08-21",67.0077,67.5929,66.3365,66.5517,385900.0],["2020-08-24",66.8959,68.4878,66.5775,68.4276,473800.0],["2020-08-25",68.4964,69.1418,68.0145,68.2813,396500.0],["2020-08-26",67.9629,67.9887,67.2057,67.5499,385900.0],["2020-08-27",67.5241,70.0023,67.5241,69.2365,406700.0],["2020-08-28",69.7786,69.7786,68.5567,69.1762,356600.0],["2020-08-31",68.9697,69.1762,68.0576,68.333,585300.0],["2020-09-01",67.9973,68.8837,67.6617,68.8406,554300.0],["2020-09-02",68.6341,70.7768,68.376,70.2777,579300.0],["2020-09-03",70.9317,72.274,68.789,69.3483,528400.0],["2020-09-04",70.751,71.078,68.8751,69.77,631600.0],["2020-09-08",69.2106,69.3741,66.8873,68.1092,703400.0],["2020-09-09",68.0059,69.2193,67.395,67.8424,786900.0],["2020-09-10",68.1522,68.1952,66.044,66.457,847900.0],["2020-09-11",66.371,66.9819,65.476,66.1903,682200.0],["2020-09-14",66.5431,67.8855,66.5431,66.8357,733000.0],["2020-09-15",67.1825,67.4167,65.7256,65.8904,497200.0],["2020-09-16",66.1505,67.5381,65.9858,66.9484,699900.0],["2020-09-17",66.3413,67.7809,65.7516,67.1565,840300.0],["2020-09-18",66.7576,68.1711,66.6449,67.6508,1741500.0],["2020-09-21",65.8817,67.2953,63.9912,65.4221,1155700.0],["2020-09-22",65.1359,66.6969,64.7543,65.8037,980500.0],["2020-09-23",65.9164,67.0611,64.8324,64.9972,1803300.0],["2020-09-24",65.6302,67.5728,64.182,66.1766,600000.0],["2020-09-25",65.3614,66.879,64.6416,66.6622,627600.0],["2020-09-28",67.9197,69.4373,67.2606,68.5267,793000.0],["2020-09-29",67.8503,68.2752,66.4974,67.5468,576400.0],["2020-09-30",68.0931,68.8302,67.0611,67.6161,787800.0],["2020-10-01",67.5814,68.3099,65.9511,66.3327,667700.0],["2020-10-02",65.1533,67.8243,65.1533,67.4514,499400.0],["2020-10-05",70.2351,71.7961,69.6888,71.137,837300.0],["2020-10-06",71.5359,71.7267,69.0297,69.3072,735400.0],["2020-10-07",69.6714,70.4259,68.0151,68.8909,697400.0],["2020-10-08",69.3939,70.5733,68.7869,69.9316,423900.0],["2020-10-09",70.556,70.7901,68.7955,69.1077,592600.0],["2020-10-12",69.472,71.2411,69.2291,70.4346,492300.0],["2020-10-13",70.1657,70.9028,68.3272,68.6394,553200.0],["2020-10-14",69.0644,69.8622,68.2926,68.3099,385800.0],["2020-10-15",67.4947,68.6915,66.7749,68.3533,613100.0],["2020-10-16",68.5441,68.9603,67.7289,68.1451,539200.0],["2020-10-19",68.4226,68.7869,67.2779,67.356,453100.0],["2020-10-20",68.3446,69.5066,67.6855,69.2205,556500.0],["2020-10-21",69.2205,73.3571,69.2205,73.0969,652800.0],["2020-10-22",70.2438,70.2438,65.9944,66.5495,1820100.0],["2020-10-23",67.0351,68.1538,66.2546,67.1218,1589500.0],["2020-10-26",66.8963,67.1218,66.0465,66.6102,1070600.0],["2020-10-27",67.2432,68.8389,63.8264,64.0432,1209400.0],["2020-10-28",64.7197,64.7197,61.3029,61.7191,1207800.0],["2020-10-29",61.6758,63.4102,60.8172,62.1354,841000.0],["2020-10-30",61.6237,62.6644,60.6351,61.3462,1306600.0],["2020-11-02",62.7251,62.9852,61.7451,62.6297,590500.0],["2020-11-03",64.0519,64.9885,63.5576,63.9045,666400.0],["2020-11-04",62.3262,63.9305,61.7538,62.6904,775800.0],["2020-11-05",62.6297,65.3007,62.4476,64.6503,476700.0],["2020-11-06",64.9018,65.1186,63.9218,64.3901,420300.0],["2020-11-09",71.0069,76.2275,70.7901,74.3457,1371900.0],["2020-11-10",73.9294,75.5337,73.4264,75.1348,994300.0],["2020-11-11",75.6985,75.7592,72.2991,73.2963,820300.0],["2020-11-12",72.8801,73.0188,71.2671,71.9695,577300.0],["2020-11-13",72.672,73.6519,67.0958,68.3186,2530800.0],["2020-11-16",70.2264,70.7207,68.6828,69.2378,1315100.0],["2020-11-17",68.518,69.55,66.5061,69.1251,940200.0],["2020-11-18",69.1164,70.4259,68.6481,68.943,574000.0],["2020-11-19",68.3966,68.3966,66.6188,67.9457,829000.0],["2020-11-20",67.911,68.4053,66.879,67.1218,825000.0],["2020-11-23",67.7202,68.0757,66.9224,67.3213,695000.0],["2020-11-24",68.7435,69.7842,67.6508,68.995,861600.0],["2020-11-25",68.2145,68.5961,67.0785,68.1018,537700.0],["2020-11-27",67.8936,68.8649,67.0438,67.4774,370500.0],["2020-11-30",66.8356,67.8676,65.4741,66.2113,3184100.0],["2020-12-01",67.5468,69.7842,66.8443,69.3766,1108500.0],["2020-12-02",69.0297,69.9663,67.8676,69.3159,858900.0],["2020-12-03",69.0644,70.8855,68.7348,70.8508,860400.0],["2020-12-04",71.0156,72.3164,70.8855,71.9435,886500.0],["2020-12-07",71.0937,71.3018,69.1945,69.5327,520700.0],["2020-12-08",69.2812,70.7988,68.8649,70.4692,410000.0],["2020-12-09",71.4318,71.614,69.9142,70.5299,494400.0],["2020-12-10",70.6774,70.8595,69.7495,70.2178,606500.0],["2020-12-11",69.2898,70.2698,68.6394,69.524,550800.0],["2020-12-14",70.2264,71.4492,68.8909,69.0384,964300.0],["2020-12-15",69.3529,71.284,68.6452,70.716,805700.0],["2020-12-16",70.6636,72.2627,70.4364,71.686,998400.0],["2020-12-17",72.0005,73.7918,71.8258,73.652,912700.0],["2020-12-18",74.1675,74.919,72.1491,72.5597,2524200.0],["2020-12-21",72.5423,73.5384,71.1617,73.4423,829300.0],["2020-12-22",73.0753,73.7044,72.5772,73.3637,4997500.0],["2020-12-23",74.7967,76.8064,74.0802,74.8928,1220700.0],["2020-12-24",74.9015,75.3384,73.5821,74.4734,226500.0],["2020-12-28",74.5432,76.5093,74.4122,76.3432,585600.0],["2020-12-29",77.1821,77.4967,75.251,75.3472,727300.0],["2020-12-30",75.2685,76.1248,75.1462,75.5481,411600.0],["2020-12-31",75.7054,76.4219,74.7355,76.3432,446700.0],["2021-01-04",76.7365,77.1472,73.285,73.8355,974700.0],["2021-01-05",74.0714,74.8054,72.1928,73.1365,574800.0],["2021-01-06",74.9365,77.0074,74.2025,76.5792,731700.0],["2021-01-07",77.1122,77.1734,75.8452,76.6141,650700.0],["2021-01-08",76.8239,76.8239,75.6268,76.7015,686000.0],["2021-01-11",76.4918,77.9948,75.9151,77.4792,599200.0],["2021-01-12",77.9248,81.988,77.4442,80.7996,686700.0],["2021-01-13",80.2054,81.0006,78.8074,80.2229,847900.0],["2021-01-14",80.9307,81.9268,79.3928,81.6909,902000.0],["2021-01-15",81.6821,82.8792,80.6423,81.8744,909700.0],["2021-01-19",81.1054,82.6782,81.1054,81.9355,772100.0],["2021-01-20",82.0491,82.4336,79.9346,80.8084,528800.0],["2021-01-21",80.6511,80.8695,77.1209,77.1384,800300.0],["2021-01-22",76.5967,76.7539,73.9578,76.2996,1344600.0],["2021-01-25",75.6093,77.7588,74.4209,77.3132,983400.0],["2021-01-26",77.8637,77.9685,75.8103,75.8277,1382300.0],["2021-01-27",74.4384,75.1986,73.3636,73.617,2367900.0],["2021-01-28",74.2898,75.3996,74.0714,74.8229,753500.0],["2021-01-29",74.6918,74.7617,73.0141,73.4772,1138600.0],["2021-02-01",74.386,76.8763,73.8355,76.3782,808200.0],["2021-02-02",76.92,76.92,75.2947,76.1161,726400.0],["2021-02-03",75.8102,76.0462,74.4908,75.251,464000.0],["2021-02-04",75.3733,77.0598,74.919,76.317,629600.0],["2021-02-05",76.5879,76.8326,75.6967,75.7666,495900.0],["2021-02-08",76.0811,76.7365,75.5656,76.5967,515900.0],["2021-02-09",76.9025,77.5928,75.6705,76.1773,1095900.0],["2021-02-10",76.4569,78.0821,75.8452,77.8025,758600.0],["2021-02-11",79.5064,83.0103,79.2006,79.8384,1330600.0],["2021-02-12",79.4278,80.8695,79.1918,80.7559,578300.0],["2021-02-16",81.6996,81.6996,79.0957,79.3578,2655400.0],["2021-02-17",79.8559,81.9967,79.3666,81.9618,684700.0],["2021-02-18",80.6948,83.3948,80.6948,82.7307,818500.0],["2021-02-19",83.0627,84.8365,83.0627,84.1113,661400.0],["2021-02-22",83.421,85.0637,83.255,84.7404,2411600.0],["2021-02-23",85.6317,86.654,84.3559,85.9899,694800.0],["2021-02-24",86.2433,88.6113,86.0249,88.1569,626000.0],["2021-02-25",88.9084,89.1968,86.3045,86.3045,1020700.0],["2021-02-26",86.2433,87.3006,84.9152,85.5181,1100300.0],["2021-03-01",86.488,89.3977,86.488,88.3929,1057200.0],["2021-03-02",87.9123,88.6375,86.9424,87.3618,527000.0],["2021-03-03",87.3531,89.4851,87.222,88.3317,982200.0],["2021-03-04",88.323,88.9084,85.8763,87.2657,855800.0],["2021-03-05",88.62,91.4686,87.4579,91.1016,667900.0],["2021-03-08",91.7395,94.7104,90.9007,93.5133,643600.0],["2021-03-09",92.9803,94.5618,91.5647,92.1502,657700.0],["2021-03-10",93.024,93.8453,92.1677,92.8405,529300.0],["2021-03-11",92.3773,92.7269,91.1278,91.521,578500.0],["2021-03-12",93.5133,94.1337,92.7793,94.0288,522100.0],["2021-03-15",93.6269,95.2347,92.5172,95.1822,740100.0],["2021-03-16",94.1891,94.2594,91.6228,93.5212,684800.0],["2021-03-17",94.444,94.444,92.6071,93.4245,820500.0],["2021-03-18",94.3034,95.7008,92.8532,94.734,1252000.0],["2021-03-19",93.6969,95.1383,92.5192,94.0397,4507200.0],["2021-03-22",94.1716,94.6637,92.572,93.0378,562100.0],["2021-03-23",92.1941,93.1345,91.4206,91.9655,650700.0],["2021-03-24",92.8796,93.6794,91.8952,91.948,589000.0],["2021-03-25",92.2468,93.3981,90.7351,93.2311,526000.0],["2021-03-26",93.53,93.9167,91.7722,92.9763,837700.0],["2021-03-29",92.0886,92.8884,90.3484,91.4382,850800.0],["2021-03-30",91.4382,92.7214,91.4382,92.3523,717500.0],["2021-03-31",91.948,91.9743,90.5593,90.6033,691100.0],["2021-04-01",90.4275,92.238,89.8035,91.5261,719900.0],["2021-04-05",92.1062,93.0466,91.8689,92.8005,698400.0],["2021-04-06",92.5983,93.1784,91.8513,93.1169,499400.0],["2021-04-07",93.1608,93.319,91.737,92.5017,487400.0],["2021-04-08",92.3786,92.5368,91.7019,91.8601,518200.0],["2021-04-09",92.4753,92.5984,91.2273,92.3611,902100.0],["2021-04-12",92.6774,93.6706,92.5808,93.5739,588600.0],["2021-04-13",93.4948,93.7321,92.6247,92.6774,663100.0],["2021-04-14",93.029,93.7057,92.8269,93.1608,533600.0],["2021-04-15",93.2663,93.7672,92.7741,93.6003,643600.0],["2021-04-16",93.8991,94.5231,93.0202,93.5212,690500.0],["2021-04-19",93.9518,94.3473,92.8444,94.2331,623200.0],["2021-04-20",94.5758,95.2965,93.486,94.0133,427600.0],["2021-04-21",94.2506,96.6763,93.7673,96.5357,729200.0],["2021-04-22",96.1226,96.94,95.4019,95.6568,494600.0],["2021-04-23",96.3687,96.9224,95.6305,96.1138,528100.0],["2021-04-26",96.5094,97.5552,95.2438,95.815,640600.0],["2021-04-27",95.5426,96.5972,95.0856,95.2965,726100.0],["2021-04-28",95.402,95.4371,93.4157,93.8288,704700.0],["2021-04-29",96.7203,98.6538,95.6568,97.9946,1050100.0],["2021-04-30",97.9068,99.313,96.94,99.0317,1866500.0],["2021-05-03",100.7543,101.4574,98.4692,100.9828,944700.0],["2021-05-04",100.7367,102.4681,100.3676,102.2132,756400.0],["2021-05-05",100.7367,103.8567,100.7367,103.4261,883600.0],["2021-05-06",104.0765,105.2893,103.4261,105.219,542200.0],["2021-05-07",103.2943,105.9221,103.2679,105.7727,864400.0],["2021-05-10",106.7043,107.9259,105.966,106.0803,888700.0],["2021-05-11",105.7991,105.7991,103.5667,103.8392,689400.0],["2021-05-12",104.3401,104.9378,102.6175,102.7933,499100.0],["2021-05-13",102.389,105.9045,101.7738,105.5002,559300.0],["2021-05-14",105.0432,106.9855,104.0237,106.3088,415500.0],["2021-05-17",106.0012,106.5461,105.1663,105.6409,326100.0],["2021-05-18",105.8342,105.8342,104.6214,104.7971,463000.0],["2021-05-19",103.9359,105.2366,102.8109,105.1399,780600.0],["2021-05-20",104.8499,107.1262,104.0589,106.4934,613200.0],["2021-05-21",106.3879,107.5392,105.1047,105.7112,515100.0],["2021-05-24",105.9309,106.5812,105.2454,106.2824,535900.0],["2021-05-25",106.1155,106.5988,104.6565,104.8059,516300.0],["2021-05-26",105.3596,105.6584,104.3138,104.4895,537200.0],["2021-05-27",105.2102,106.4407,104.472,106.1682,954100.0],["2021-05-28",106.4231,107.0559,105.553,106.968,583600.0],["2021-06-01",107.4777,108.0929,106.5725,107.091,527900.0],["2021-06-02",107.3723,107.4777,106.2649,107.3898,494200.0],["2021-06-03",107.135,108.8224,106.4231,108.4181,652300.0],["2021-06-04",108.7784,109.2354,107.7062,109.1739,315500.0],["2021-06-07",109.2794,109.3058,107.6798,107.8908,334800.0],["2021-06-08",107.6359,108.9015,106.8537,108.4621,600200.0],["2021-06-09",107.8205,108.2511,105.9572,106.467,740900.0],["2021-06-10",107.1789,107.8117,106.634,106.8273,333400.0],["2021-06-11",107.0207,107.2228,106.511,107.0471,271100.0],["2021-06-14",106.5988,106.7131,105.3596,105.8869,326800.0],["2021-06-15",106.2297,107.5568,105.4651,106.9592,458600.0],["2021-06-16",105.2188,107.0122,105.2188,106.2612,533000.0],["2021-06-17",106.5263,106.5263,102.4006,103.1338,411500.0],["2021-06-18",101.5525,102.1797,99.9181,100.5542,1420000.0],["2021-06-21",101.0047,103.3989,101.0047,103.2399,557600.0],["2021-06-22",103.39,104.0085,102.3299,103.6021,449600.0],["2021-06-23",103.337,103.7434,102.9483,103.178,287400.0],["2021-06-24",103.7876,104.2647,103.1868,104.0261,409500.0],["2021-06-25",104.2028,105.5722,103.5314,105.2011,832800.0],["2021-06-28",105.0686,105.0686,102.5066,103.6992,744900.0],["2021-06-29",103.6639,104.4944,102.6215,102.7981,671900.0],["2021-06-30",102.7098,103.6462,101.791,103.0278,616100.0],["2021-07-01",103.4165,104.4413,102.7098,104.1763,360200.0],["2021-07-02",104.0615,104.2205,103.2752,104.1056,293700.0],["2021-07-06",101.9677,104.0968,100.9959,102.8158,541500.0],["2021-07-07",102.1797,103.6639,102.1797,103.5402,384300.0],["2021-07-08",102.1974,102.5861,100.1124,100.5012,606300.0],["2021-07-09",102.7098,105.1216,102.0295,105.0156,778800.0],["2021-07-12",104.035,106.3496,103.7169,105.846,556600.0],["2021-07-13",105.846,105.846,104.7947,104.8742,482100.0],["2021-07-14",105.5015,106.1552,103.5314,104.247,396300.0],["2021-07-15",103.4077,105.0862,102.9925,104.6799,388800.0],["2021-07-16",104.9891,105.3513,104.2205,104.7152,376200.0],["2021-07-19",103.2928,103.2928,100.1213,100.828,469500.0],["2021-07-20",101.1726,104.3618,101.1726,103.5137,494900.0],["2021-07-21",104.565,105.3248,103.8053,103.9289,323900.0],["2021-07-22",103.4607,103.4607,101.4906,101.6143,351200.0],["2021-07-23",102.1974,102.7805,101.0842,101.8087,405000.0],["2021-07-26",101.8263,103.5314,101.8263,103.1603,452200.0],["2021-07-27",102.3653,102.9925,101.1284,102.5243,552000.0],["2021-07-28",102.8865,102.8865,99.7326,100.4481,530800.0],["2021-07-29",102.4889,104.7152,101.0842,103.9908,852800.0],["2021-07-30",102.215,105.2364,102.215,104.141,1181500.0],["2021-08-02",104.8919,106.6235,104.459,105.2276,603500.0],["2021-08-03",105.7488,105.9962,103.5844,105.0774,380500.0],["2021-08-04",104.3972,104.8742,102.1532,102.3917,698500.0],["2021-08-05",103.8053,104.3088,101.4465,102.8246,542600.0],["2021-08-06",103.9113,105.6958,103.9113,105.3866,436900.0],["2021-08-09",105.3778,106.0227,104.6269,105.687,276300.0],["2021-08-10",105.5545,106.968,105.369,106.3673,501500.0],["2021-08-11",106.7206,107.2949,106.0404,107.127,361000.0],["2021-08-12",107.3744,107.8603,106.3143,107.6394,322300.0],["2021-08-13",108.09,108.09,106.915,107.2419,343400.0],["2021-08-16",106.5704,107.9045,105.7047,107.8338,346100.0],["2021-08-17",108.4257,108.9116,107.4097,108.4169,328000.0],["2021-08-18",108.0016,109.0265,106.9238,107.0122,349700.0],["2021-08-19",106.2259,108.1872,106.1641,107.5069,371200.0],["2021-08-20",107.7366,109.3268,107.1447,108.9381,370000.0],["2021-08-23",109.1148,110.1573,108.4964,108.8939,313300.0],["2021-08-24",109.2561,109.53,108.6377,108.7879,271800.0],["2021-08-25",109.0706,111.023,108.8056,110.3074,451900.0],["2021-08-26",110.8729,110.8729,108.249,108.2932,338500.0],["2021-08-27",108.2843,109.9982,108.2843,109.9011,336400.0],["2021-08-30",109.8215,109.8569,108.5847,108.6201,275900.0],["2021-08-31",108.3815,109.795,108.037,109.0176,521800.0],["2021-09-01",109.0176,109.0176,107.2419,107.9398,366500.0],["2021-09-02",108.1695,108.4522,107.3832,107.8868,342100.0],["2021-09-03",108.09,108.09,106.6235,106.968,370000.0],["2021-09-07",107.2242,107.2242,105.4396,105.5103,357100.0],["2021-09-08",105.2541,107.0475,104.8654,106.2259,361200.0],["2021-09-09",106.2524,107.6659,105.2718,105.3513,410300.0],["2021-09-10",105.6958,106.2259,103.6639,103.6992,382900.0],["2021-09-13",104.353,105.1039,103.6551,104.6799,362000.0],["2021-09-14",104.8301,104.8301,103.3105,103.7523,463200.0],["2021-09-15",103.4769,105.351,103.2993,105.0668,494200.0],["2021-09-16",105.0579,105.2622,104.0098,104.7115,368900.0],["2021-09-17",104.2941,105.1556,103.317,103.4325,1091900.0],["2021-09-20",101.9758,102.2778,100.1017,101.4962,599100.0],["2021-09-21",102.1712,102.5798,100.6968,101.0343,402800.0],["2021-09-22",102.2245,102.3489,101.3985,101.6649,359100.0],["2021-09-23",102.3844,104.1786,102.3755,103.1305,398400.0],["2021-09-24",103.3526,104.072,102.4732,103.5835,252400.0],["2021-09-27",104.1075,105.5198,104.0809,105.2356,404000.0],["2021-09-28",105.0402,105.9195,102.6242,102.7841,498100.0],["2021-09-29",102.8818,104.1431,102.6509,103.3437,315000.0],["2021-09-30",103.9654,104.6938,100.9189,101.4518,758600.0],["2021-10-01",101.6117,102.8285,100.155,101.9581,481300.0],["2021-10-04",101.5051,102.9706,100.3415,100.6524,673800.0],["2021-10-05",101.1409,102.9973,100.1195,102.5887,528700.0],["2021-10-06",101.7271,103.5213,100.8389,103.4503,338600.0],["2021-10-07",104.6138,105.7419,104.5961,105.582,385700.0],["2021-10-08",106.186,107.1275,105.5997,106.6656,427400.0],["2021-10-11",106.8876,108.8772,105.4487,105.4843,336200.0],["2021-10-12",105.6442,106.5324,104.6938,104.8803,310800.0],["2021-10-13",104.747,104.7648,103.3526,103.9121,355300.0],["2021-10-14",104.4983,105.8484,104.2674,105.2711,479900.0],["2021-10-15",106.5945,107.0564,105.0224,105.6441,356500.0],["2021-10-18",105.4843,105.4843,103.7522,103.8855,316500.0],["2021-10-19",104.9513,105.9728,104.0542,104.6493,303400.0],["2021-10-20",104.5161,106.8255,104.5161,106.3903,365800.0],["2021-10-21",106.2481,107.0831,105.7863,106.3903,308100.0],["2021-10-22",106.5501,108.593,106.5501,108.5308,395500.0],["2021-10-25",108.442,109.7477,107.6426,109.6411,476400.0],["2021-10-26",110.0941,110.1207,108.9838,109.2947,477900.0],["2021-10-27",109.8276,110.0763,107.5272,107.6426,633000.0],["2021-10-28",109.2503,112.8031,109.2503,112.0748,708600.0],["2021-10-29",111.6307,112.4656,107.4916,107.8647,927500.0],["2021-11-01",108.2022,108.6286,105.1912,107.0209,596400.0],["2021-11-02",107.0209,109.7743,106.6034,109.7566,580200.0],["2021-11-03",109.2947,111.835,108.5753,110.7425,507500.0],["2021-11-04",110.2717,110.7514,109.2503,110.2984,480400.0],["2021-11-05",111.0267,112.6966,110.0319,111.9949,432900.0],["2021-11-08",112.1814,113.0252,109.8187,110.5027,608500.0],["2021-11-09",110.1385,110.7603,109.4901,110.2806,290500.0],["2021-11-10",110.2984,111.0267,109.4635,109.7388,377900.0],["2021-11-11",109.7832,109.801,108.7529,109.0549,234400.0],["2021-11-12",109.2059,109.2059,107.8824,108.4775,419600.0],["2021-11-15",108.5575,108.8417,107.6071,107.9002,378800.0],["2021-11-16",107.9802,108.8684,107.0831,107.1541,406600.0],["2021-11-17",106.9853,106.9853,104.6937,105.4754,438200.0],["2021-11-18",105.4754,105.8929,104.3651,105.431,339800.0],["2021-11-19",105.3333,105.8662,103.8677,105.5287,414400.0],["2021-11-22",106.5679,107.1808,105.4843,106.4702,634500.0],["2021-11-23",107.0386,107.4383,106.1504,107.4206,417800.0],["2021-11-24",107.6426,107.6426,105.8573,106.4258,481500.0],["2021-11-26",103.8411,105.7685,101.8426,104.1608,609700.0],["2021-11-29",104.4451,105.8307,103.4592,105.2178,632800.0],["2021-11-30",104.3562,104.4895,100.3859,101.1676,1653800.0],["2021-12-01",102.8552,103.8411,100.2083,100.2349,639100.0],["2021-12-02",100.9633,105.7419,100.9633,104.5605,727200.0],["2021-12-03",104.6938,104.8004,101.9403,102.9262,476500.0],["2021-12-06",104.5072,105.502,103.0594,103.2904,694300.0],["2021-12-07",103.9476,105.2711,103.5391,104.596,498300.0],["2021-12-08",104.6138,105.1823,103.4236,104.1075,455500.0],["2021-12-09",101.5051,103.1038,101.1409,102.2689,576300.0],["2021-12-10",103.0239,103.77,102.7841,103.3703,406900.0],["2021-12-13",103.0594,103.0594,100.7679,101.585,483500.0],["2021-12-14",101.6916,103.8322,101.2653,102.9351,535400.0],["2021-12-15",103.3281,104.0425,102.5332,103.4263,398800.0],["2021-12-16",104.1943,105.6411,103.4799,104.7391,480200.0],["2021-12-17",104.8373,104.8373,99.9701,100.9168,1671500.0],["2021-12-20",99.47,99.4968,97.2373,98.2465,666300.0],["2021-12-21",98.9163,100.7828,98.9163,99.6129,547200.0],["2021-12-22",99.6486,100.7203,98.443,100.4167,504100.0],["2021-12-23",100.7292,101.9259,100.0237,100.3274,400000.0],["2021-12-27",100.3631,101.9885,99.8362,101.917,329000.0],["2021-12-28",102.0778,103.1494,101.917,102.5511,329200.0],["2021-12-29",102.8011,103.6495,102.176,102.7207,208700.0],["2021-12-30",102.7922,103.5424,101.4258,101.5151,337900.0],["2021-12-31",101.3276,102.3725,100.9882,101.7473,414800.0],["2022-01-03",102.1313,103.4352,100.4077,101.015,403800.0],["2022-01-04",102.042,104.3551,101.9081,103.3638,570600.0],["2022-01-05",103.5692,104.3015,101.8545,101.9081,469700.0],["2022-01-06",102.5422,104.3194,102.5422,103.7924,533100.0],["2022-01-07",104.1765,106.2662,103.5602,105.9537,872000.0],["2022-01-10",106.2752,106.7128,104.5426,105.6054,775000.0],["2022-01-11",106.2752,106.8646,105.525,106.7038,536800.0],["2022-01-12",106.7128,107.4362,105.7036,106.168,515600.0],["2022-01-13",106.4538,109.4902,106.4448,108.0524,691600.0],["2022-01-14",107.2397,107.7309,106.034,106.7574,541900.0],["2022-01-18",106.4895,107.1682,104.4087,104.8195,491900.0],["2022-01-19",105.1767,105.1767,102.5779,102.6761,432100.0],["2022-01-20",103.337,105.9715,103.0691,103.3995,627100.0],["2022-01-21",103.2209,104.4712,102.0777,102.2206,727900.0],["2022-01-24",101.3454,104.9534,100.1398,104.6409,820900.0],["2022-01-25",103.6317,104.0068,101.2115,102.7833,595700.0],["2022-01-26",103.6942,105.0606,101.4258,102.685,693100.0],["2022-01-27",103.7389,105.3107,100.8453,101.3365,706700.0],["2022-01-28",100.9436,104.9534,100.8989,104.8731,664600.0],["2022-01-31",104.2568,105.3642,103.2745,105.2303,984900.0],["2022-02-01",104.9177,106.168,104.0961,105.6679,586100.0],["2022-02-02",105.2928,108.2221,105.2928,108.0077,658400.0],["2022-02-03",107.6237,108.7311,107.2218,107.6058,696000.0],["2022-02-04",107.6505,109.8385,107.3201,108.6775,619800.0],["2022-02-07",109.0973,109.5081,107.8381,108.3471,466000.0],["2022-02-08",108.9097,110.5172,108.1595,109.9903,710100.0],["2022-02-09",110.6244,111.58,109.8028,109.9725,517000.0],["2022-02-10",109.3116,110.8566,108.8383,109.4366,941500.0],["2022-02-11",109.5974,110.3208,107.5255,108.1863,894300.0],["2022-02-14",108.1863,108.6329,105.0874,106.7038,1051100.0],["2022-02-15",107.9809,109.1687,107.1236,107.7845,876200.0],["2022-02-16",110.0796,114.4467,110.0796,114.4378,1377900.0],["2022-02-17",113.7234,115.3577,111.6872,112.7499,963400.0],["2022-02-18",112.5267,113.4376,111.455,112.1516,743900.0],["2022-02-22",111.7318,112.0891,109.2759,110.6869,745500.0],["2022-02-23",111.2942,111.5622,108.9187,109.3473,594400.0],["2022-02-24",106.9092,106.9092,104.2836,106.6502,1085700.0],["2022-02-25",107.6951,111.6872,107.6951,111.58,702200.0],["2022-02-28",109.1955,110.678,108.2935,109.6599,680100.0],["2022-03-01",108.6418,109.1509,106.2395,107.2129,756000.0],["2022-03-02",108.0256,110.6155,108.0256,110.1957,642300.0],["2022-03-03",110.6244,111.5264,109.6421,111.062,510900.0],["2022-03-04",109.8475,110.3744,108.1328,110.0261,556700.0],["2022-03-07",109.4277,109.4813,106.8914,106.9271,879900.0],["2022-03-08",107.7755,109.1777,106.0251,106.561,712200.0],["2022-03-09",109.3384,110.4547,108.1864,108.3828,639300.0],["2022-03-10",107.4362,109.392,106.8378,109.0973,467400.0],["2022-03-11",109.7581,111.3389,108.5704,108.6775,524400.0],["2022-03-14",111.5175,116.3043,111.0174,114.3485,1372400.0],["2022-03-15",115.0451,117.0188,114.545,116.7419,674200.0],["2022-03-16",117.1527,119.0728,115.4202,116.5454,753400.0],["2022-03-17",115.8092,119.0773,115.8092,118.7541,650100.0],["2022-03-18",118.772,118.9965,114.6062,114.8665,3549000.0],["2022-03-21",115.6566,117.7395,115.3514,117.7126,724000.0],["2022-03-22",118.7541,119.0863,117.2188,118.2334,603600.0],["2022-03-23",118.0448,119.1312,117.7216,118.2782,721400.0],["2022-03-24",119.1132,121.1692,118.5027,121.0435,620400.0],["2022-03-25",121.2321,122.9828,121.1243,122.902,455400.0],["2022-03-28",122.7853,122.8661,120.6215,121.8964,471800.0],["2022-03-29",122.7045,123.2881,121.654,122.6057,373600.0],["2022-03-30",122.9469,124.0781,122.4172,124.0332,454800.0],["2022-03-31",124.5001,124.7874,121.7259,122.067,729300.0],["2022-04-01",123.1444,124.0332,121.8695,123.9614,620100.0],["2022-04-04",123.4138,123.5484,120.6664,121.3218,429200.0],["2022-04-05",120.9717,123.1265,120.864,121.4565,417700.0],["2022-04-06",120.8729,124.2487,120.7472,123.3329,729200.0],["2022-04-07",123.1803,123.6562,121.8605,122.9918,538400.0],["2022-04-08",123.5933,124.0153,122.3094,123.7998,540000.0],["2022-04-11",124.1051,125.5326,122.4082,122.5339,468400.0],["2022-04-12",122.5967,124.0422,121.8156,122.8571,457800.0],["2022-04-13",122.5698,124.0063,121.3577,123.7549,380200.0],["2022-04-14",123.6023,124.7515,123.315,124.0692,358500.0],["2022-04-18",123.6831,124.8683,123.2971,124.4283,387200.0],["2022-04-19",124.7335,124.8862,123.8088,124.6527,545000.0],["2022-04-20",125.0927,127.005,124.8054,126.8165,553400.0],["2022-04-21",127.2294,128.5851,125.7929,125.9456,419300.0],["2022-04-22",125.5865,125.5865,122.48,122.6955,464300.0],["2022-04-25",122.5968,122.5968,119.2659,122.1748,824500.0],["2022-04-26",120.864,122.7404,120.1547,120.3342,672700.0],["2022-04-27",120.7203,122.507,119.8764,121.2141,591400.0],["2022-04-28",121.3937,122.5878,119.9661,122.1029,670800.0],["2022-04-29",120.2355,120.2355,109.758,110.1261,2466000.0],["2022-05-02",110.4942,111.6883,106.5707,108.4113,1090600.0],["2022-05-03",109.1564,111.0419,109.0577,109.6861,768700.0],["2022-05-04",109.6862,114.3728,109.3809,114.3279,744200.0],["2022-05-05",113.1248,114.0316,111.383,112.9901,691100.0],["2022-05-06",112.6849,114.0046,111.5356,113.5378,533800.0],["2022-05-09",112.3706,113.2325,111.4189,112.2449,737900.0],["2022-05-10",113.3851,114.2111,111.2483,112.227,865000.0],["2022-05-11",112.4425,113.8341,111.9307,112.3617,599200.0],["2022-05-12",112.218,112.5412,110.1979,112.0654,884000.0],["2022-05-13",112.3078,113.5737,111.9127,113.3313,506300.0],["2022-05-16",113.1876,114.0316,112.2449,113.2235,438800.0],["2022-05-17",114.256,114.8306,113.0081,113.9957,469300.0],["2022-05-18",113.5557,113.6006,111.6344,112.0564,425200.0],["2022-05-19",110.4224,111.5895,107.7199,110.1351,670300.0],["2022-05-20",110.8084,111.401,107.9713,109.5156,813800.0],["2022-05-23",111.0329,113.0619,110.1979,112.5322,555700.0],["2022-05-24",112.218,112.8375,110.2607,112.3078,641200.0],["2022-05-25",111.8678,113.035,110.7725,111.7242,567500.0],["2022-05-26",112.2,114.6421,112.1821,114.0765,371300.0],["2022-05-27",114.4176,115.3155,114.1034,115.2975,282500.0],["2022-05-31",114.3997,115.6836,112.9452,114.7947,634700.0],["2022-06-01",114.9563,115.1,111.4459,113.2235,374000.0],["2022-06-02",113.2684,114.4176,111.6075,114.3368,250400.0],["2022-06-03",113.8071,114.1214,113.0529,113.43,255000.0],["2022-06-06",114.265,115.4412,113.3762,115.0282,328200.0],["2022-06-07",114.6062,115.4322,114.0226,115.2257,324900.0],["2022-06-08",114.5254,114.678,113.3133,113.5827,232100.0],["2022-06-09",113.6276,114.6331,110.7994,110.8084,263000.0],["2022-06-10",108.9499,109.1115,107.5673,107.6481,575100.0],["2022-06-13",105.4933,106.3193,103.7875,104.4429,589000.0],["2022-06-14",105.1522,105.8345,103.7067,104.5237,531100.0],["2022-06-15",106.2565,107.2621,104.1376,105.5113,547900.0],["2022-06-16",104.1115,104.1115,101.0048,101.7814,710500.0],["2022-06-17",102.233,103.7683,101.664,102.9284,1383800.0],["2022-06-21",104.3011,104.7617,102.7839,104.3553,640800.0],["2022-06-22",103.2354,105.5926,102.8832,104.5089,523400.0],["2022-06-23",104.7346,105.1862,101.9169,102.5762,687400.0],["2022-06-24",103.7141,105.7732,102.7929,105.2133,1721000.0],["2022-06-27",105.4933,106.0984,104.7979,105.8274,564400.0],["2022-06-28",106.7125,107.9859,106.1887,106.2428,462900.0],["2022-06-29",106.595,107.2453,105.9177,106.4776,529400.0],["2022-06-30",105.5384,107.9407,104.9875,107.453,685200.0],["2022-07-01",107.3175,109.187,106.7034,108.6993,527500.0],["2022-07-05",107.3266,107.9407,104.8159,107.5253,646800.0],["2022-07-06",107.3627,109.0696,107.0376,108.2026,526300.0],["2022-07-07",109.4308,110.1624,107.5072,107.6156,570000.0],["2022-07-08",108.1394,108.6451,106.6041,107.1459,755700.0],["2022-07-11",106.2428,109.0425,105.8816,106.3512,881200.0],["2022-07-12",106.3331,107.2995,105.2313,105.5113,928900.0],["2022-07-13",104.9785,105.8003,103.8947,104.5901,808300.0],["2022-07-14",102.2601,102.7207,100.2281,100.3545,1100200.0],["2022-07-15",101.5918,102.7749,100.5171,101.4924,4352100.0],["2022-07-18",102.1517,102.4136,98.1238,98.4037,734300.0],["2022-07-19",99.7313,101.0499,99.2256,100.8873,621700.0],["2022-07-20",100.7699,101.4834,99.6591,100.1378,580500.0],["2022-07-21",99.6862,100.0655,98.5663,99.9842,474600.0],["2022-07-22",100.2552,101.1312,99.1624,100.0926,436500.0],["2022-07-25",100.7428,102.2872,100.6616,101.646,472900.0],["2022-07-26",101.2576,102.8561,101.2576,102.6123,659800.0],["2022-07-27",102.2601,103.2716,101.4202,102.4678,766400.0],["2022-07-28",98.3767,98.8824,87.6747,88.2166,2368500.0],["2022-07-29",88.2256,89.2371,87.0787,87.9095,2575600.0],["2022-08-01",87.0245,87.2864,85.0376,85.6969,1229300.0],["2022-08-02",86.1304,86.4645,84.3603,85.444,1307000.0],["2022-08-03",85.6517,87.6747,85.426,87.3315,905000.0],["2022-08-04",86.9703,87.5212,86.0762,86.2478,811700.0],["2022-08-05",86.3923,88.1714,86.1304,87.8373,830500.0],["2022-08-08",88.3701,89.499,88.0631,88.8126,810300.0],["2022-08-09",89.3455,89.9686,88.5417,89.2642,821700.0],["2022-08-10",90.068,90.6821,89.9145,90.348,910600.0],["2022-08-11",90.8898,93.3463,90.8266,92.8044,911300.0],["2022-08-12",93.0212,94.3036,93.0212,94.2223,685900.0],["2022-08-15",93.1205,94.8545,93.1205,94.3759,571200.0],["2022-08-16",94.3126,95.297,94.0959,95.1254,761600.0],["2022-08-17",94.0056,96.4621,93.7708,96.1369,700900.0],["2022-08-18",95.9653,96.7872,95.1616,95.8841,623100.0],["2022-08-19",95.0984,95.288,93.7617,93.8159,631700.0],["2022-08-22",93.3102,93.3102,91.215,91.7749,603900.0],["2022-08-23",91.7207,92.2987,91.1608,91.3595,392300.0],["2022-08-24",91.3594,91.7207,90.5466,91.4859,314600.0],["2022-08-25",91.6575,92.985,90.9711,92.9489,345400.0],["2022-08-26",93.1025,93.4908,90.9711,91.0614,496000.0],["2022-08-29",90.6189,91.4949,90.0409,90.5105,485000.0],["2022-08-30",90.5918,91.6123,88.8307,88.9933,671100.0],["2022-08-31",89.1829,89.49,87.458,87.5663,801600.0],["2022-09-01",87.4489,88.5056,86.9883,88.2527,553100.0],["2022-09-02",88.6049,89.7248,87.1058,87.4399,531900.0],["2022-09-06",88.1985,88.7314,87.3406,87.8012,765400.0],["2022-09-07",87.8734,89.5261,87.8463,89.4358,483200.0],["2022-09-08",88.8217,90.3931,88.7133,90.0228,604400.0],["2022-09-09",90.6008,91.3685,90.2576,90.935,726100.0],["2022-09-12",91.3685,92.8767,91.3685,92.678,832900.0],["2022-09-13",91.4859,92.0097,89.5893,89.7519,822200.0],["2022-09-14",90.2125,90.7363,89.1649,90.4924,758500.0],["2022-09-15",90.4925,92.2385,90.2651,90.7562,779900.0],["2022-09-16",90.929,90.929,88.5282,88.5828,3941700.0],["2022-09-19",87.8916,90.2833,87.828,90.1742,723800.0],["2022-09-20",89.7286,89.7286,87.0641,88.2372,840700.0],["2022-09-21",88.7101,89.0738,85.9183,85.9365,443900.0],["2022-09-22",86.2638,86.4002,84.3541,84.5633,899700.0],["2022-09-23",84.1995,84.5815,82.9082,83.663,812800.0],["2022-09-26",83.0901,83.6084,80.6257,82.0807,629400.0],["2022-09-27",82.3262,82.7809,81.244,82.5172,685000.0],["2022-09-28",82.89,84.5269,82.3262,84.0995,621700.0],["2022-09-29",83.7176,83.8631,82.9901,83.5266,669700.0],["2022-09-30",83.6539,84.0449,81.2622,81.4532,918000.0],["2022-10-03",82.4262,85.1453,81.4987,84.8088,1023000.0],["2022-10-04",85.1817,87.6279,85.1817,87.4733,681700.0],["2022-10-05",86.473,88.5009,86.473,87.8825,608200.0],["2022-10-06",87.2096,87.6188,86.5003,86.9095,862000.0],["2022-10-07",86.4912,86.5094,85.1635,85.4272,884700.0],["2022-10-10",85.9637,87.3187,85.9274,87.0732,409500.0],["2022-10-11",86.7276,89.674,86.4093,87.8098,739600.0],["2022-10-12",87.8189,89.5558,87.4006,88.3008,876800.0],["2022-10-13",87.3187,92.5658,86.6731,92.2112,812100.0],["2022-10-14",92.2476,93.2024,89.9377,90.0741,839100.0],["2022-10-17",91.6201,91.7565,90.1287,91.2018,762700.0],["2022-10-18",92.5568,93.2206,91.5474,92.384,756300.0],["2022-10-19",92.1203,93.2934,91.0472,91.8838,626700.0],["2022-10-20",90.9744,90.9744,88.4372,88.8919,825100.0],["2022-10-21",89.0193,91.0745,88.3372,90.2469,3051400.0],["2022-10-24",91.4746,92.2203,89.9468,90.6289,1046000.0],["2022-10-25",89.9195,90.0559,87.9462,89.9832,791900.0],["2022-10-26",90.7016,91.2745,88.892,89.2102,1030800.0],["2022-10-27",90.2378,91.5928,89.7558,89.8559,673800.0],["2022-10-28",90.3924,93.3115,90.2196,93.2024,635900.0],["2022-10-31",92.6022,94.0754,91.9202,93.9572,1907300.0],["2022-11-01",94.0936,94.2209,89.483,90.2287,1103700.0],["2022-11-02",89.7286,92.0202,89.0829,90.0741,914400.0],["2022-11-03",89.0192,89.7649,87.8734,88.2099,630600.0],["2022-11-04",88.61,90.8198,88.6009,90.7471,514900.0],["2022-11-07",90.8471,93.1478,90.3651,93.1478,667200.0],["2022-11-08",92.7932,93.9299,92.3021,93.8026,682300.0],["2022-11-09",93.2479,93.8026,92.102,92.293,408400.0],["2022-11-10",94.9302,97.9403,94.23,97.8039,989600.0],["2022-11-11",98.2131,100.4865,97.2946,100.1137,1042300.0],["2022-11-14",100.141,101.6414,99.0133,99.0588,977600.0],["2022-11-15",99.6954,99.7863,96.3762,96.749,547300.0],["2022-11-16",96.9218,97.2764,95.9124,96.267,581500.0],["2022-11-17",95.294,96.2125,94.8393,96.067,322800.0],["2022-11-18",97.1036,97.8675,96.0579,97.1764,401800.0],["2022-11-21",96.9309,97.722,96.3671,97.1491,535700.0],["2022-11-22",97.7675,98.5041,97.04,98.2495,383400.0],["2022-11-23",98.1585,98.9679,97.6766,98.9406,364900.0],["2022-11-25",99.3407,99.9773,99.0406,99.8773,173200.0],["2022-11-28",99.3316,99.5408,97.5492,97.6584,444700.0],["2022-11-29",97.3583,99.1225,97.3219,98.3313,401700.0],["2022-11-30",97.5402,100.9958,96.0397,100.9049,955900.0],["2022-12-01",101.7051,101.9779,99.8682,101.0504,594600.0],["2022-12-02",99.8045,100.7321,99.7681,100.4047,360800.0],["2022-12-05",99.8863,100.5866,97.2219,98.0949,370000.0],["2022-12-06",98.0312,98.104,96.2125,97.2492,466600.0],["2022-12-07",96.9036,97.4765,95.1848,95.3031,519300.0],["2022-12-08",95.4759,96.6399,95.1303,96.5853,464700.0],["2022-12-09",96.6217,97.2037,95.2031,96.3125,463100.0],["2022-12-12",96.4944,97.6766,95.3849,97.6402,525400.0],["2022-12-13",99.3316,100.0409,97.6129,97.8402,648500.0],["2022-12-14",97.913,99.3316,96.0852,96.7672,615500.0],["2022-12-15",95.1013,95.9068,94.6619,94.8816,496600.0],["2022-12-16",93.8199,94.3599,92.392,93.5636,2362900.0],["2022-12-19",93.7649,94.305,91.6689,92.392,603800.0],["2022-12-20",92.8679,94.2409,92.7489,93.6459,481100.0],["2022-12-21",94.0945,95.8153,94.0579,95.6963,404300.0],["2022-12-22",95.2569,95.5315,93.5819,94.964,321900.0],["2022-12-23",94.9365,95.6688,94.3782,95.6139,216500.0],["2022-12-27",95.8061,96.4194,95.0555,95.5956,246400.0],["2022-12-28",95.9342,96.099,93.9938,94.0121,284400.0],["2022-12-29",94.4514,95.8152,94.186,95.3393,383400.0],["2022-12-30",94.3507,95.0647,92.8862,93.7192,394800.0],["2023-01-03",93.7283,95.797,93.7283,95.202,526500.0],["2023-01-04",95.9342,97.5452,95.9342,97.3438,440500.0],["2023-01-05",97.2523,97.8564,96.4011,97.6367,575900.0],["2023-01-06",98.7442,100.8861,98.131,100.4467,476400.0],["2023-01-09",100.4467,100.5474,99.2477,99.4857,621900.0],["2023-01-10",99.1744,101.6916,99.0921,101.1515,456800.0],["2023-01-11",100.8129,101.8563,100.0898,100.5841,457500.0],["2023-01-12",100.5749,100.9685,98.5978,98.79,475500.0],["2023-01-13",98.0212,99.8701,97.7832,99.5406,317300.0],["2023-01-17",99.5406,99.806,96.218,97.1974,573700.0],["2023-01-18",97.1974,97.9479,95.4949,95.559,355400.0],["2023-01-19",94.8084,95.3942,92.4926,92.5842,678100.0],["2023-01-20",92.5842,94.2317,90.4606,94.0304,570500.0],["2023-01-23",94.5979,96.7763,93.3439,96.2821,416700.0],["2023-01-24",96.401,97.2523,96.1905,96.5658,340900.0],["2023-01-25",95.44,96.5567,94.662,96.2638,379700.0],["2023-01-26",96.4377,96.9411,95.8793,96.8312,391500.0],["2023-01-27",96.4651,97.0143,95.5681,96.5109,392700.0],["2023-01-30",97.2523,103.9524,96.8221,102.076,1347100.0],["2023-01-31",102.2042,103.8334,100.9319,103.568,1313200.0],["2023-02-01",103.2934,105.124,102.4238,104.6297,697200.0],["2023-02-02",104.4009,105.8929,103.4307,105.6366,679500.0],["2023-02-03",105.1698,106.5977,104.9592,105.362,682900.0],["2023-02-06",104.8586,105.6915,103.6503,105.5176,616100.0],["2023-02-07",106.6892,117.3343,105.6732,116.8126,1424700.0],["2023-02-08",117.1513,118.451,116.0712,116.8767,1021000.0],["2023-02-09",117.8011,119.5952,115.4671,115.5586,1123000.0],["2023-02-10",115.0277,115.7783,112.8127,114.5701,635000.0],["2023-02-13",114.744,116.419,113.6456,116.3458,496000.0],["2023-02-14",116.3732,116.9499,114.8264,115.1284,509300.0],["2023-02-15",114.7257,116.0895,114.1124,115.9888,423200.0],["2023-02-16",114.5334,116.2908,114.5334,115.2291,484800.0],["2023-02-17",114.7714,116.6753,114.625,116.2726,498200.0],["2023-02-21",115.9156,116.1902,113.6914,114.2863,573700.0],["2023-02-22",114.1033,115.0735,113.5358,114.149,534500.0],["2023-02-23",114.1673,114.863,112.0621,112.5564,440000.0],["2023-02-24",111.4946,111.6044,110.2955,111.1651,517600.0],["2023-02-27",111.5587,113.3252,110.4145,110.7349,520100.0],["2023-02-28",110.8905,111.5038,110.3688,110.4786,938300.0],["2023-03-01",109.7555,110.9363,108.712,109.7647,647500.0],["2023-03-02",109.4718,111.1285,108.4191,109.426,412400.0],["2023-03-03",109.5267,110.8722,109.1789,110.8081,501400.0],["2023-03-06",111.2109,111.6868,109.966,110.6891,630100.0],["2023-03-07",110.5335,111.5953,107.394,107.8608,562400.0],["2023-03-08",108.4374,108.7486,106.4146,107.0919,648400.0],["2023-03-09",107.2201,108.0622,104.6297,105.1789,657000.0],["2023-03-10",104.4741,105.4352,102.6435,103.0371,960800.0],["2023-03-13",100.8678,101.6366,98.6161,99.5497,1575000.0],["2023-03-14",102.1584,103.2476,100.2088,101.7099,1405300.0],["2023-03-15",98.4605,98.9456,96.1539,98.4056,1725400.0],["2023-03-16",97.5576,102.323,96.4699,102.194,1302200.0],["2023-03-17",101.0694,101.18,94.82,96.7004,7773400.0],["2023-03-20",97.7051,102.1847,97.2995,101.77,1135700.0],["2023-03-21",104.1573,104.1849,101.7792,102.5627,705200.0],["2023-03-22",102.3875,102.7378,99.2536,99.2997,573400.0],["2023-03-23",99.1983,99.6038,96.8386,97.6866,475800.0],["2023-03-24",96.2026,98.2858,95.8984,98.2581,574500.0],["2023-03-27",99.7698,100.627,99.0324,99.908,621100.0],["2023-03-28",99.2628,100.0555,98.9679,99.5762,428600.0],["2023-03-29",100.7376,102.2585,100.3044,102.0649,509900.0],["2023-03-30",102.5074,102.9314,101.1432,101.7239,395300.0],["2023-03-31",102.6364,103.4568,102.2861,103.3093,636500.0],["2023-04-03",103.3185,104.3785,103.2263,103.6319,812000.0],["2023-04-04",103.6872,103.6872,101.1155,102.1755,385700.0],["2023-04-05",101.3921,102.8115,101.0418,102.5719,629800.0],["2023-04-06",102.5719,103.1987,101.5303,103.0973,575800.0],["2023-04-10",102.7654,103.2171,102.0096,102.5995,373100.0],["2023-04-11",102.8208,103.5305,102.194,102.3046,341000.0],["2023-04-12",102.4428,103.1434,101.5119,101.7884,335800.0],["2023-04-13",101.346,102.1202,100.3597,101.899,465100.0],["2023-04-14",102.6825,102.7378,97.8065,98.3872,762700.0],["2023-04-17",98.1844,99.143,96.9677,99.1061,924200.0],["2023-04-18",99.2444,99.6039,98.6452,99.4011,635800.0],["2023-04-19",99.014,100.3505,98.9771,99.8435,421800.0],["2023-04-20",99.567,100.1845,98.0553,98.5531,553500.0],["2023-04-21",98.1659,98.1659,96.599,97.5023,431500.0],["2023-04-24",97.9447,98.4056,96.7741,97.2995,309400.0],["2023-04-25",96.728,96.9769,95.3178,95.4468,510500.0],["2023-04-26",94.737,95.6035,93.4189,93.8337,735300.0],["2023-04-27",93.9996,95.5297,93.8245,95.5021,652400.0],["2023-04-28",98.424,98.4517,95.2532,98.1106,1086500.0],["2023-05-01",97.659,98.4609,96.7925,97.0875,613300.0],["2023-05-02",96.4607,96.6543,94.0642,95.5297,652300.0],["2023-05-03",95.8063,97.7051,95.5482,96.2672,618500.0],["2023-05-04",95.6311,96.728,94.1748,95.8708,539900.0],["2023-05-05",96.7188,97.6774,96.3224,97.0045,593300.0],["2023-05-08",97.4378,98.1752,96.94,97.7051,438800.0],["2023-05-09",97.1797,97.9539,96.6911,97.2626,322500.0],["2023-05-10",97.6405,98.0461,95.7694,96.3224,321600.0],["2023-05-11",96.0091,96.0091,95.1518,95.8155,549400.0],["2023-05-12",96.3593,96.4976,94.3868,95.4652,334100.0],["2023-05-15",95.9077,96.0183,95.2256,95.8708,374000.0],["2023-05-16",95.5113,95.8708,93.7969,93.8522,322100.0],["2023-05-17",94.4421,95.1518,93.9075,94.6541,373200.0],["2023-05-18",95.3085,97.5299,94.7186,97.4562,578600.0],["2023-05-19",98.2028,98.4701,96.4791,96.7465,574900.0],["2023-05-22",96.8478,96.9769,95.3362,96.2579,348400.0],["2023-05-23",96.1842,96.433,94.3315,94.6725,355000.0],["2023-05-24",94.2577,94.3499,92.3036,92.5709,412900.0],["2023-05-25",91.9902,92.2575,90.4325,90.7828,427500.0],["2023-05-26",90.5708,91.3911,89.944,90.6261,351300.0],["2023-05-30",90.2942,91.2713,89.5292,91.1422,519900.0],["2023-05-31",91.0132,91.3174,88.8194,88.9485,1299300.0],["2023-06-01",88.9577,89.6951,88.0175,89.5476,593800.0],["2023-06-02",90.2389,92.9857,89.778,92.7092,654900.0],["2023-06-05",92.5617,93.1885,91.7506,92.7,542000.0],["2023-06-06",92.7,93.3636,92.405,93.2438,429000.0],["2023-06-07",93.465,94.9951,92.6908,94.7739,546700.0],["2023-06-08",94.3776,94.6172,93.2438,93.7231,674200.0],["2023-06-09",93.4835,94.6633,93.1516,93.9536,462200.0],["2023-06-12",93.9167,95.3546,93.4097,94.9859,547500.0],["2023-06-13",94.9583,95.8616,94.6817,94.8661,477400.0],["2023-06-14",94.8845,95.1795,91.8704,92.1469,667500.0],["2023-06-15",92.2026,93.735,91.9147,93.2428,535900.0],["2023-06-16",93.7907,94.5616,93.2335,93.7072,2513000.0],["2023-06-20",93.1499,93.3357,91.1161,91.8776,763400.0],["2023-06-21",91.7569,91.7569,90.7632,91.0046,524600.0],["2023-06-22",91.404,91.6826,90.0016,90.4845,788500.0],["2023-06-23",89.9645,90.6238,88.5528,88.8871,1286500.0],["2023-06-26",88.9707,90.0387,88.5621,89.8344,828000.0],["2023-06-27",89.8995,91.3297,89.8995,90.2524,719200.0],["2023-06-28",90.178,90.4102,88.237,88.7385,532800.0],["2023-06-29",88.9057,90.0388,88.5993,89.7509,589200.0],["2023-06-30",90.2059,90.8839,89.8252,90.3824,659500.0],["2023-07-03",89.6951,91.6547,89.3701,91.3111,377200.0],["2023-07-05",90.661,90.661,89.1193,90.0759,388400.0],["2023-07-06",89.6023,90.3917,88.98,90.3081,805900.0],["2023-07-07",90.3081,92.3605,90.3081,91.1718,845900.0],["2023-07-10",90.9117,92.1655,90.2523,90.4567,642200.0],["2023-07-11",91.3018,92.6949,90.9582,92.4998,763400.0],["2023-07-12",93.54,94.348,92.602,92.7042,710700.0],["2023-07-13",92.0448,93.0756,91.8219,92.5741,536600.0],["2023-07-14",92.8992,92.8992,90.7353,90.9117,599500.0],["2023-07-17",90.9767,92.407,90.9767,91.3482,495900.0],["2023-07-18",91.1161,92.8249,90.8467,92.6206,627300.0],["2023-07-19",92.4441,93.3728,92.4255,92.862,569200.0],["2023-07-20",93.5493,95.3881,93.5493,95.2488,813700.0],["2023-07-21",95.7132,95.8989,94.8031,95.2488,678600.0],["2023-07-24",95.4253,96.4747,95.0074,95.416,572100.0],["2023-07-25",95.5553,95.8804,94.4037,94.4501,524400.0],["2023-07-26",94.8309,96.7255,94.7195,96.2333,756000.0],["2023-07-27",96.3447,96.9855,94.9888,95.3046,848000.0],["2023-07-28",100.2268,103.7652,98.6758,101.8334,1636400.0],["2023-07-31",102.0842,102.4928,99.0937,99.911,2007000.0],["2023-08-01",99.9017,101.0069,99.5674,100.6818,1027200.0],["2023-08-02",100.3475,102.6043,100.0317,101.5919,809800.0],["2023-08-03",100.979,102.0192,100.0131,101.5919,699000.0],["2023-08-04",101.592,102.5392,101.0719,101.2298,554800.0],["2023-08-07",102.3256,102.79,101.6198,101.8984,555600.0],["2023-08-08",100.7004,101.2112,100.0689,100.7468,844200.0],["2023-08-09",100.7468,101.5734,100.2546,100.8675,832400.0],["2023-08-10",101.2483,101.9449,99.6045,99.8738,583600.0],["2023-08-11",99.5302,100.5889,99.4466,99.8924,556800.0],["2023-08-14",100.0503,100.0874,98.8894,99.2423,530500.0],["2023-08-15",98.4158,98.8151,97.6821,98.1,497600.0],["2023-08-16",97.84,99.233,97.84,98.1371,394100.0],["2023-08-17",98.7222,98.843,97.3942,97.6356,503600.0],["2023-08-18",96.9112,97.5613,96.2797,96.4654,554300.0],["2023-08-21",96.4933,96.6883,95.7039,96.419,505000.0],["2023-08-22",96.4655,96.9391,95.676,95.8618,546800.0],["2023-08-23",96.0847,97.1434,96.0847,96.9112,531500.0],["2023-08-24",96.9112,98.1743,96.6048,96.6048,466400.0],["2023-08-25",96.6791,97.4592,96.2147,96.7905,399600.0],["2023-08-28",96.7905,97.5985,96.4654,96.9762,366100.0],["2023-08-29",97.2084,97.4127,96.7812,97.3849,510200.0],["2023-08-30",97.5149,98.8708,97.5149,98.6201,631400.0],["2023-08-31",98.7408,99.1401,97.9607,98.2486,642300.0],["2023-09-01",99.0566,99.3352,98.5736,98.8894,468800.0],["2023-09-05",98.7594,98.9637,97.4127,97.5706,524600.0],["2023-09-06",97.6635,98.1464,96.8741,97.0691,521000.0],["2023-09-07",97.097,97.6728,96.9019,97.292,505400.0],["2023-09-08",97.292,98.1186,96.9855,97.5149,567100.0],["2023-09-11",97.9978,98.6851,97.7842,98.36,449900.0],["2023-09-12",98.6108,100.1803,98.4343,99.5488,748100.0],["2023-09-13",100.0596,100.0596,98.5179,98.8429,435800.0],["2023-09-14",99.3909,100.784,99.0566,100.7097,667200.0],["2023-09-15",100.691,100.8313,99.7371,100.2421,1120300.0],["2023-09-18",100.2514,101.8412,99.3911,101.4111,608100.0],["2023-09-19",101.4765,102.2714,101.3363,101.9909,551000.0],["2023-09-20",102.4304,103.403,102.1405,102.421,672700.0],["2023-09-21",102.4023,102.4023,100.0924,100.4759,660400.0],["2023-09-22",100.2982,100.7097,99.8867,100.0738,566100.0],["2023-09-25",99.9709,100.0738,99.363,99.7277,499400.0],["2023-09-26",99.55,100.214,97.4459,98.3811,1237100.0],["2023-09-27",98.6429,98.6429,97.3524,97.9135,499900.0],["2023-09-28",98.007,98.6242,96.7165,96.9783,634100.0],["2023-09-29",96.9876,97.4926,95.3417,95.6597,622400.0],["2023-10-02",95.2389,95.2389,93.116,93.5742,754900.0],["2023-10-03",93.462,94.0418,92.6391,93.3124,548800.0],["2023-10-04",93.4994,94.5468,92.078,94.3411,690100.0],["2023-10-05",94.1541,95.323,94.1447,94.7713,672300.0],["2023-10-06",94.2102,94.6029,93.5555,93.7613,953000.0],["2023-10-09",93.9951,95.6784,93.5275,95.6691,690300.0],["2023-10-10",95.8093,96.5668,94.7245,94.818,749600.0],["2023-10-11",94.949,95.987,94.949,95.641,568900.0],["2023-10-12",96.146,96.146,94.1634,94.7806,525700.0],["2023-10-13",95.6784,96.464,94.7619,95.2015,552800.0],["2023-10-16",96.1647,97.0999,95.7813,96.4172,659300.0],["2023-10-17",96.1553,98.0351,96.0618,97.3056,677900.0],["2023-10-18",97.1747,97.1747,95.7158,95.8935,632900.0],["2023-10-19",96.0712,96.0712,94.0886,94.3785,677500.0],["2023-10-20",94.5749,94.8741,92.1808,92.2369,739500.0],["2023-10-23",92.0967,92.3679,91.1708,91.8348,584700.0],["2023-10-24",92.2556,93.4527,92.2556,93.3498,466000.0],["2023-10-25",92.8354,94.7619,91.7413,92.0125,1481300.0],["2023-10-26",92.2556,93.5649,91.6478,93.2189,1207700.0],["2023-10-27",91.2269,95.8841,90.5817,91.255,1453500.0],["2023-10-30",92.1154,94.3317,91.3859,93.7987,1153700.0],["2023-10-31",93.8828,94.0792,92.5549,93.2095,1523200.0],["2023-11-01",93.8922,95.5194,93.1628,95.323,727500.0],["2023-11-02",95.8,97.1466,93.2282,93.4153,770900.0],["2023-11-03",94.6684,95.482,94.285,94.3411,672800.0],["2023-11-06",94.3411,94.659,93.2563,93.621,454600.0],["2023-11-07",93.621,94.3317,93.2002,94.1073,477700.0],["2023-11-08",94.5188,94.5188,93.1721,93.3685,265300.0],["2023-11-09",93.5462,93.8548,92.5736,92.6671,419600.0],["2023-11-10",92.9851,93.4246,92.2556,93.2656,482200.0],["2023-11-13",93.0973,93.5181,92.5923,92.7513,464500.0],["2023-11-14",93.6771,96.0338,93.3685,95.5755,625400.0],["2023-11-15",95.6597,96.4452,94.7058,94.8087,512000.0],["2023-11-16",95.0144,95.5849,94.444,94.5281,519400.0],["2023-11-17",94.8461,95.1079,93.9296,94.3504,614000.0],["2023-11-20",94.4065,94.5001,93.1534,94.2476,592500.0],["2023-11-21",94.3972,95.3043,94.3972,94.9864,418100.0],["2023-11-22",95.1453,95.5662,94.4814,95.4259,280100.0],["2023-11-24",95.6223,96.0338,95.2763,96.0244,178300.0],["2023-11-27",95.8093,95.9028,94.7713,95.8561,334900.0],["2023-11-28",95.5568,95.8654,94.1167,94.1634,685200.0],["2023-11-29",94.3037,94.6029,93.4433,94.1353,582400.0],["2023-11-30",94.3785,96.2021,94.0792,96.1273,713900.0],["2023-12-01",95.9309,96.7258,95.5662,95.9964,473900.0],["2023-12-04",95.8374,97.1466,95.8187,97.0438,596400.0],["2023-12-05",97.0438,97.2776,96.2208,96.4827,489400.0],["2023-12-06",96.6229,96.9783,94.7993,94.9583,444900.0],["2023-12-07",95.2669,96.0338,94.8087,95.9589,657600.0],["2023-12-08",96.1086,96.4265,95.482,96.1366,478200.0],["2023-12-11",96.6697,97.5862,96.5201,97.1747,1488200.0],["2023-12-12",97.2589,98.0912,96.8474,97.848,636900.0],["2023-12-13",98.007,99.2134,97.156,99.1105,924500.0],["2023-12-14",99.868,99.868,97.7452,98.1379,942200.0],["2023-12-15",97.9602,98.3904,95.0518,95.8374,1798200.0],["2023-12-18",96.299,96.657,95.2627,96.0352,735400.0],["2023-12-19",96.0729,97.1092,95.8185,96.4026,881300.0],["2023-12-20",96.2802,96.7229,95.1214,95.1308,604700.0],["2023-12-21",95.2533,96.3367,94.4996,95.9504,508200.0],["2023-12-22",96.412,96.7041,95.6019,95.9504,344700.0],["2023-12-26",95.9598,96.9019,95.5359,96.6099,297500.0],["2023-12-27",96.4215,97.0432,95.9033,96.7983,370300.0],["2023-12-28",96.9208,97.6838,96.9208,97.4012,268600.0],["2023-12-29",97.3164,97.665,96.9585,97.4672,656700.0],["2024-01-02",97.4012,99.8223,97.2787,99.747,899900.0],["2024-01-03",99.8977,100.6137,99.0027,99.1441,624800.0],["2024-01-04",99.7941,101.1318,99.7941,100.4253,712500.0],["2024-01-05",100.6985,101.8101,100.5478,101.1413,475600.0],["2024-01-08",101.2732,101.4993,100.0956,101.2637,643400.0],["2024-01-09",100.8304,101.0188,99.1723,100.3405,438200.0],["2024-01-10",100.2369,101.2637,99.8506,101.1978,505800.0],["2024-01-11",101.2826,102.0833,100.9529,101.9986,656800.0],["2024-01-12",102.5638,102.9595,100.4441,101.1507,914200.0],["2024-01-16",101.1507,101.8667,100.4347,101.0753,616000.0],["2024-01-17",100.8492,102.2812,100.8115,101.0847,455200.0],["2024-01-18",100.5289,102.0739,100.2369,101.9986,464100.0],["2024-01-19",103.3834,105.4748,103.374,104.8436,858300.0],["2024-01-22",105.277,105.7668,104.7683,105.4654,508900.0],["2024-01-23",105.6067,105.9741,104.8248,105.277,1032700.0],["2024-01-24",105.5784,106.6524,105.2958,106.4075,604100.0],["2024-01-25",107.1329,107.2365,104.8248,105.7951,619100.0],["2024-01-26",106.0966,106.0966,105.3147,105.7103,414600.0],["2024-01-29",104.0523,105.5408,103.6378,105.4466,705000.0],["2024-01-30",105.211,105.7857,104.561,105.5408,509700.0],["2024-01-31",105.8234,106.3698,104.1936,104.382,1547100.0],["2024-02-01",103.7131,104.4574,102.2812,104.1653,761500.0],["2024-02-02",104.5327,106.3792,104.5045,105.7198,780700.0],["2024-02-05",105.0038,105.7951,104.5704,105.2958,660600.0],["2024-02-06",105.3241,106.3038,105.3241,105.6067,786800.0],["2024-02-07",101.7159,102.6768,98.7107,100.8304,1701500.0],["2024-02-08",100.8492,101.7536,99.6245,101.3674,939700.0],["2024-02-09",101.4145,103.1385,100.9152,102.5826,647200.0],["2024-02-12",102.9972,104.8059,102.9972,104.1276,787700.0],["2024-02-13",104.1276,104.7871,101.5087,103.2704,798000.0],["2024-02-14",103.7414,105.0886,103.6095,104.5139,665500.0],["2024-02-15",104.6269,106.3133,104.4762,105.8988,711100.0],["2024-02-16",105.8611,106.7843,104.9284,105.3806,685300.0],["2024-02-20",105.1451,105.8328,104.3914,104.5139,448400.0],["2024-02-21",105.032,105.1451,104.1748,104.8059,898100.0],["2024-02-22",104.8813,105.814,104.3726,105.6161,624000.0],["2024-02-23",106.1154,106.6147,105.814,106.2756,741800.0],["2024-02-26",105.6538,106.3321,104.8248,105.7386,482500.0],["2024-02-27",105.7198,106.822,105.1922,106.756,485400.0],["2024-02-28",106.7372,107.4908,106.2002,107.114,861300.0],["2024-02-29",107.8394,107.8394,105.748,107.3967,1266500.0],["2024-03-01",107.3967,107.5474,106.577,106.9633,541000.0],["2024-03-04",106.6901,107.1894,105.7574,105.9082,847300.0],["2024-03-05",105.8516,106.5017,105.0415,105.4748,593900.0],["2024-03-06",111.099,112.465,109.2996,110.9671,2247900.0],["2024-03-07",111.165,111.4193,109.9874,110.4396,1328000.0],["2024-03-08",110.4584,111.8809,110.3171,110.4961,765500.0],["2024-03-11",110.2323,111.2309,109.9403,110.5809,878400.0],["2024-03-12",110.383,111.7773,110.3171,111.4852,877500.0],["2024-03-13",111.9375,113.0397,111.5889,112.0222,674400.0],["2024-03-14",112.1353,112.9832,110.9294,112.8701,1093400.0],["2024-03-15",112.8701,114.3492,112.4933,112.9549,10787300.0],["2024-03-18",112.9549,113.2679,111.646,112.1297,958100.0],["2024-03-19",112.5755,113.0972,111.627,111.7978,889400.0],["2024-03-20",111.5037,113.0592,111.0295,112.4901,483200.0],["2024-03-21",112.4901,113.0592,111.9685,112.7178,492200.0],["2024-03-22",113.1446,113.5335,111.333,111.3709,727300.0],["2024-03-25",112.3953,114.9467,112.3953,114.5389,971400.0],["2024-03-26",114.3397,115.3451,113.9887,114.0836,773800.0],["2024-03-27",114.6432,117.0144,114.6432,116.9385,807400.0],["2024-03-28",117.3559,117.9439,116.8911,117.7732,762700.0],["2024-04-01",117.574,117.574,115.7814,115.8762,663200.0],["2024-04-02",116.4074,116.6729,115.2882,115.383,693500.0],["2024-04-03",114.9847,116.009,113.8465,115.0416,486100.0],["2024-04-04",115.8098,116.0375,113.7042,114.0836,420000.0],["2024-04-05",114.7286,115.3925,114.2638,115.2597,424000.0],["2024-04-08",115.4684,116.1987,114.776,115.6202,517900.0],["2024-04-09",116.1892,116.4643,113.3817,113.7042,394500.0],["2024-04-10",113.7042,115.051,113.4955,114.6147,573700.0],["2024-04-11",115.0415,115.0415,112.9644,113.0308,527300.0],["2024-04-12",112.9644,113.9224,112.3194,112.5091,464600.0],["2024-04-15",113.8085,113.818,110.5458,110.7829,830200.0],["2024-04-16",110.6406,111.7788,110.3371,111.039,529900.0],["2024-04-17",110.6311,111.2571,109.2179,109.3602,876000.0],["2024-04-18",110.688,111.8262,110.375,111.4658,808200.0],["2024-04-19",112.1297,113.8465,112.0159,113.7706,808500.0],["2024-04-22",114.6716,115.5727,113.5904,114.7286,484500.0],["2024-04-23",114.9657,115.5822,114.482,114.6053,528500.0],["2024-04-24",113.6568,114.3587,113.3153,113.7421,601900.0],["2024-04-25",113.0118,113.3912,111.959,112.3384,717100.0],["2024-04-26",112.1677,112.1677,104.2668,105.1678,2184600.0],["2024-04-29",105.5567,108.7342,105.4619,107.7003,1372400.0],["2024-04-30",107.2166,110.062,107.2166,109.7301,1289800.0],["2024-05-01",109.7301,112.4143,109.7301,111.2571,1039400.0],["2024-05-02",112.234,112.3479,109.3791,110.1758,883000.0],["2024-05-03",109.8249,111.2002,109.1041,110.9157,593900.0],["2024-05-06",111.5986,111.9874,111.02,111.333,378700.0],["2024-05-07",111.8831,112.1013,111.02,111.1623,411400.0],["2024-05-08",111.295,111.7598,111.0674,111.3899,399300.0],["2024-05-09",111.1149,112.4238,111.1149,112.2151,403900.0],["2024-05-10",112.2151,113.0497,112.0443,112.7462,331300.0],["2024-05-13",112.9075,113.3343,112.0444,112.2341,300200.0],["2024-05-14",112.4427,112.9075,111.7503,112.1202,330800.0],["2024-05-15",111.9874,112.2909,111.0579,111.2476,312800.0],["2024-05-16",111.8452,112.8126,111.4848,112.4143,578000.0],["2024-05-17",113.0592,113.9508,112.3478,113.8749,463500.0],["2024-05-20",113.9129,114.0172,111.314,111.8736,625200.0],["2024-05-21",112.4901,112.86,112.2151,112.4807,418900.0],["2024-05-22",112.5471,113.4481,112.3668,112.6988,546000.0],["2024-05-23",112.5565,112.5565,110.982,111.0769,398400.0],["2024-05-24",111.4373,111.8831,110.9631,111.6175,529800.0],["2024-05-28",110.9915,111.1812,109.5878,109.7775,574500.0],["2024-05-29",109.4834,109.6921,108.535,108.7531,537000.0],["2024-05-30",108.5729,110.707,108.4686,110.2138,735000.0],["2024-05-31",110.1189,111.5891,109.9672,111.5227,944900.0],["2024-06-03",111.2761,111.6365,109.5024,110.356,405400.0],["2024-06-04",109.9767,110.1379,108.4686,108.9239,703200.0],["2024-06-05",109.1041,109.3412,107.5201,108.7152,425600.0],["2024-06-06",108.6678,109.5214,108.3453,108.9902,361100.0],["2024-06-07",109.3317,110.7165,108.9902,109.9956,327800.0],["2024-06-10",109.4835,109.4835,108.5919,109.3222,410700.0],["2024-06-11",108.7436,109.7775,107.3304,108.0323,689400.0],["2024-06-12",108.1271,108.5729,107.2735,107.8331,530800.0],["2024-06-13",107.5485,108.0133,106.4198,107.8046,521200.0],["2024-06-14",106.8846,107.3968,106.1543,106.4862,670800.0],["2024-06-17",106.4862,108.1081,106.4862,107.9469,444500.0],["2024-06-18",107.966,109.2747,107.7367,108.5869,525000.0],["2024-06-20",109.1124,110.9369,109.0933,110.2396,1063600.0],["2024-06-21",110.4402,110.4402,109.0837,110.0581,1199800.0],["2024-06-24",110.0485,111.8636,109.7046,111.3955,547700.0],["2024-06-25",111.6725,112.2839,110.2109,110.6408,415600.0],["2024-06-26",110.2874,110.2874,108.6156,109.8002,666300.0],["2024-06-27",110.2205,111.5101,109.2939,111.4623,427200.0],["2024-06-28",112.8953,113.9461,111.7871,112.8188,1867600.0],["2024-07-01",113.6691,114.3855,113.0768,113.8601,736200.0],["2024-07-02",112.838,114.1467,112.838,113.5353,879500.0],["2024-07-03",113.2392,113.8123,111.4719,111.5006,485600.0],["2024-07-05",111.1375,111.2522,109.6186,110.5262,1034800.0],["2024-07-08",111.2617,112.389,111.2426,111.4623,390700.0],["2024-07-09",111.3477,113.1627,110.956,111.7012,524900.0],["2024-07-10",111.9782,113.8314,111.9686,113.7741,701200.0],["2024-07-11",114.2613,116.105,113.7455,115.9808,1180600.0],["2024-07-12",116.7546,118.0156,116.2101,116.8692,662600.0],["2024-07-15",117.2514,118.7225,117.0508,117.7481,730000.0],["2024-07-16",118.178,120.3274,118.0442,119.5345,626300.0],["2024-07-17",120.3083,122.4385,120.3083,121.4833,816200.0],["2024-07-18",120.9292,122.4959,120.165,120.3751,571800.0],["2024-07-19",120.6713,120.805,114.9587,115.6178,989300.0],["2024-07-22",116.4012,116.5445,114.8058,115.0065,625700.0],["2024-07-23",115.0064,115.9808,114.3664,115.7802,696400.0],["2024-07-24",116.4967,116.4967,114.4333,114.6625,754900.0],["2024-07-25",115.3503,117.2418,114.653,114.9205,780700.0],["2024-07-26",110.8128,120.1459,110.2683,118.4168,889500.0],["2024-07-29",119.0186,120.9579,119.0186,120.7955,651000.0],["2024-07-30",121.7507,124.7312,121.5788,124.3587,1073600.0],["2024-07-31",123.9765,125.2184,123.4129,124.779,1438500.0],["2024-08-01",125.3808,126.7564,121.445,124.1294,1713600.0],["2024-08-02",123.3079,124.8267,120.977,124.5211,1138400.0],["2024-08-05",123.3652,123.3652,119.4294,120.1936,892400.0],["2024-08-06",120.4516,123.2887,120.4516,121.1107,606600.0],["2024-08-07",121.4164,122.6678,120.2414,120.6235,651000.0],["2024-08-08",120.9483,121.98,120.891,121.6648,367400.0],["2024-08-09",121.5406,122.5341,120.7955,122.4481,296700.0],["2024-08-12",122.3143,122.792,121.1298,121.1871,275400.0],["2024-08-13",122.0564,122.8493,120.9865,122.7251,412000.0],["2024-08-14",122.6487,124.8267,121.9513,124.2536,553900.0],["2024-08-15",124.9223,125.3426,123.5276,124.0625,433400.0],["2024-08-16",123.3079,125.3999,123.2505,125.2566,515000.0],["2024-08-19",125.2757,126.0782,125.2662,125.4477,216800.0],["2024-08-20",125.4477,125.6196,124.607,124.8172,258600.0],["2024-08-21",125.7152,126.0973,124.4064,125.1802,236700.0],["2024-08-22",125.1229,126.1451,124.502,126.0686,353000.0],["2024-08-23",126.68,127.1672,125.8585,126.871,200300.0],["2024-08-26",127.1576,128.2276,126.508,126.6322,224800.0],["2024-08-27",126.9952,127.7308,126.6609,127.6257,339500.0],["2024-08-28",127.9219,128.8772,126.8902,128.7912,456600.0],["2024-08-29",128.9631,129.842,127.5588,129.5458,372000.0],["2024-08-30",129.6796,131.3609,129.5363,130.9024,726400.0],["2024-09-03",130.673,132.2302,130.3196,131.4182,528600.0],["2024-09-04",132.3544,133.109,131.2653,132.02,578800.0],["2024-09-05",132.6983,132.9276,129.6032,130.2432,466000.0],["2024-09-06",130.2336,131.1794,128.9345,129.3357,468400.0],["2024-09-09",130.0522,132.2971,127.8932,131.3227,840600.0],["2024-09-10",131.3226,132.3639,130.4247,131.294,327700.0],["2024-09-11",130.7304,130.9979,126.3074,127.9792,597700.0],["2024-09-12",127.9983,129.1733,127.578,129.0777,305200.0],["2024-09-13",129.5554,130.2718,128.8103,129.7464,315000.0],["2024-09-16",130.4342,131.4564,129.842,131.0456,626200.0],["2024-09-17",131.0553,132.2372,130.6132,130.8535,761500.0],["2024-09-18",131.1129,131.9778,130.4402,130.9784,434800.0],["2024-09-19",131.6126,132.2757,129.1045,130.4691,384400.0],["2024-09-20",130.0366,130.5556,129.1814,129.3736,1523000.0],["2024-09-23",130.1712,130.9688,129.4409,130.9111,383300.0],["2024-09-24",130.9111,131.2667,129.4312,130.8727,291200.0],["2024-09-25",131.9009,131.9009,129.8252,129.9406,443500.0],["2024-09-26",130.3826,130.8919,128.9411,129.6907,412900.0],["2024-09-27",129.9117,130.9399,129.7291,130.3441,364600.0],["2024-09-30",130.6997,131.0937,128.7682,130.8054,601700.0],["2024-10-01",131.0841,132.5447,129.7387,131.9201,515900.0],["2024-10-02",131.9201,132.3333,131.1417,131.3627,279700.0],["2024-10-03",130.9687,130.9976,129.9213,130.4402,240700.0],["2024-10-04",130.6901,133.4961,130.2096,133.3039,420500.0],["2024-10-07",133.3616,133.5153,126.9712,127.6727,561700.0],["2024-10-08",128.5952,129.9213,128.5952,128.6529,498200.0],["2024-10-09",128.4511,130.2577,128.3838,129.4312,392200.0],["2024-10-10",130.9592,131.6607,128.9988,129.7387,480900.0],["2024-10-11",130.5459,132.1027,130.1712,131.0648,489100.0],["2024-10-14",131.0264,131.651,129.7868,131.5357,427700.0],["2024-10-15",131.3724,133.5537,131.3051,131.4588,515300.0],["2024-10-16",131.2763,133.3231,131.2474,132.8234,588000.0],["2024-10-17",135.0144,136.2925,134.3513,135.7832,1007700.0],["2024-10-18",135.4564,136.1483,134.4666,135.8792,625600.0],["2024-10-21",136.0042,136.6961,134.2264,134.6973,452100.0],["2024-10-22",134.063,134.188,131.6799,133.1886,428300.0],["2024-10-23",132.8426,133.7844,131.9682,133.4577,373600.0],["2024-10-24",133.6691,134.0727,132.5063,132.8426,616600.0],["2024-10-25",134.1399,136.3693,132.439,135.7351,857200.0],["2024-10-28",136.5615,139.1657,136.1387,138.8486,866600.0],["2024-10-29",138.9639,139.6558,135.7928,136.4558,670600.0],["2024-10-30",136.4174,138.2336,136.4174,137.8396,543600.0],["2024-10-31",137.7147,138.2336,135.2643,135.3315,1067900.0],["2024-11-01",135.3796,137.1189,135.0144,135.1585,393600.0],["2024-11-04",134.8126,135.2931,132.2757,132.7946,551100.0],["2024-11-05",132.785,135.1105,132.7369,134.8895,483900.0],["2024-11-06",143.1825,145.066,142.0678,143.836,868200.0],["2024-11-07",142.9038,143.1345,140.7321,141.3759,489500.0],["2024-11-08",141.9621,143.4612,141.5585,142.8846,412700.0],["2024-11-11",143.932,146.3537,143.5477,145.2678,412000.0],["2024-11-12",144.8161,146.2672,144.5279,145.2774,358500.0],["2024-11-13",143.3459,145.8155,143.3459,144.893,371700.0],["2024-11-14",144.8162,144.8162,142.9327,143.7111,639200.0],["2024-11-15",144.1531,146.0174,143.6726,145.854,760200.0],["2024-11-18",145.681,146.8822,144.9315,146.1903,420200.0],["2024-11-19",144.057,144.8642,143.096,144.7008,320200.0],["2024-11-20",145.4696,146.0558,144.3261,145.7002,403400.0],["2024-11-21",146.7477,149.1885,145.8444,148.8041,478100.0],["2024-11-22",148.3332,150.7452,148.2852,150.3609,391600.0],["2024-11-25",151.6966,153.5128,151.2642,153.1957,876400.0],["2024-11-26",153.1957,153.5705,152.3981,153.3783,468800.0],["2024-11-27",153.8972,155.4347,153.6569,153.9068,456900.0],["2024-11-29",154.1951,154.4834,152.8017,153.5897,361200.0],["2024-12-02",153.6762,153.7819,150.4474,151.4275,548700.0],["2024-12-03",152.35,152.35,150.1398,150.3801,473400.0],["2024-12-04",150.332,150.7549,148.9482,150.1975,338400.0],["2024-12-05",150.6972,151.8503,150.1591,151.0239,531600.0],["2024-12-06",150.8413,151.5909,149.1693,149.938,332200.0],["2024-12-09",149.7651,150.0245,146.8438,147.651,362200.0],["2024-12-10",146.738,147.0552,142.9999,143.9801,975200.0],["2024-12-11",144.326,146.0654,143.2209,145.7578,578200.0],["2024-12-12",146.6035,147.4011,145.4311,146.2191,490800.0],["2024-12-13",146.6708,147.5453,145.681,146.2768,455500.0],["2024-12-16",147.1801,147.9777,146.123,146.3441,818700.0],["2024-12-17",145.1621,145.2582,141.3951,142.0294,760600.0],["2024-12-18",140.9915,142.5675,137.3015,137.4168,861400.0],["2024-12-19",137.9193,139.5913,136.9142,137.4554,680600.0],["2024-12-20",136.605,139.9875,136.2957,139.7169,2881100.0],["2024-12-23",139.0114,139.6299,137.2718,138.1029,664600.0],["2024-12-24",138.1609,140.3934,137.9386,140.3934,274300.0],["2024-12-26",140.2001,140.7606,139.137,140.4321,315500.0],["2024-12-27",139.34,140.5384,138.2962,139.2144,386700.0],["2024-12-30",137.8033,138.8858,136.7306,138.3349,430500.0],["2024-12-31",138.6248,139.34,138.2382,138.8761,329500.0],["2025-01-02",139.0694,139.8135,137.4844,137.6971,534600.0],["2025-01-03",137.726,138.4992,136.2474,137.3298,465800.0],["2025-01-06",137.1462,139.9488,136.2667,136.9916,596900.0],["2025-01-07",137.2235,138.5282,136.0831,137.5327,483700.0],["2025-01-08",137.5327,137.5327,135.252,136.9529,700600.0],["2025-01-10",134.5175,134.5368,128.5256,131.0287,1151800.0],["2025-01-13",131.0383,132.198,129.1828,131.3572,582200.0],["2025-01-14",131.5602,134.8944,131.4732,134.8074,614700.0],["2025-01-15",138.2866,139.108,136.0445,136.4987,679900.0],["2025-01-16",136.2571,138.5282,136.2571,138.1126,434800.0],["2025-01-17",138.8374,139.282,135.7835,135.9382,607800.0],["2025-01-21",136.4214,137.6487,133.5414,135.4259,823700.0],["2025-01-22",136.373,136.8853,133.2515,133.3771,775400.0],["2025-01-23",132.9712,133.9763,131.3863,131.5022,771800.0],["2025-01-24",130.9707,132.7199,130.9707,132.633,392500.0],["2025-01-27",133.0872,136.3923,133.0872,136.1604,612100.0],["2025-01-28",136.0251,136.4407,134.0536,134.7398,509800.0],["2025-01-29",134.8267,135.5999,132.8262,133.6284,668600.0],["2025-01-30",134.5368,135.3293,133.5607,134.3725,571500.0],["2025-01-31",133.899,133.9666,131.8501,132.4493,1757300.0],["2025-02-03",132.4687,133.2321,129.5597,132.3333,1003100.0],["2025-02-04",132.0724,132.8649,130.8547,131.077,762200.0],["2025-02-05",131.7728,132.459,130.8354,132.1787,666800.0],["2025-02-06",133.0388,133.3674,132.0144,133.2805,764600.0],["2025-02-07",133.4448,134.1019,131.8792,132.3624,632400.0],["2025-02-10",132.7972,133.1065,130.8934,131.0673,833400.0],["2025-02-11",136.7596,140.2677,133.8506,134.7494,1374200.0],["2025-02-12",132.2754,132.2754,127.8105,129.1828,940800.0],["2025-02-13",129.5017,132.6813,129.3181,132.5846,1121500.0],["2025-02-14",132.459,134.1309,131.7632,132.372,948700.0],["2025-02-18",132.372,132.4397,131.048,132.0241,939200.0],["2025-02-19",131.9275,132.8842,130.3908,131.8501,641700.0],["2025-02-20",131.2123,131.3669,129.1731,131.2123,603500.0],["2025-02-21",131.2703,132.256,130.3715,130.6034,468600.0],["2025-02-24",131.2123,133.5124,131.2123,132.5266,640100.0],["2025-02-25",133.1355,135.7545,132.9422,135.2423,853600.0],["2025-02-26",135.5032,136.3827,134.7688,135.4742,673100.0],["2025-02-27",135.6675,139.8715,135.6385,139.6976,707300.0],["2025-02-28",140.9249,142.9834,140.3741,142.8481,961600.0],["2025-03-03",143.2057,145.3415,141.6401,142.5292,751900.0],["2025-03-04",142.8964,143.254,138.3252,138.4509,964000.0],["2025-03-05",137.9483,140.5867,137.5327,138.3735,618100.0],["2025-03-06",137.1655,137.3588,135.3583,136.0444,821000.0],["2025-03-07",135.5226,136.4504,133.4641,135.2617,654700.0],["2025-03-10",134.7204,137.3974,133.0485,133.812,641000.0],["2025-03-11",134.0826,136.3247,132.1208,135.4259,925600.0],["2025-03-12",135.4743,136.9142,132.7683,135.2617,1168300.0],["2025-03-13",135.049,137.5618,134.7688,137.2235,1489800.0],["2025-03-14",137.871,140.6833,137.1848,140.5094,1238600.0],["2025-03-17",140.1808,142.6355,139.3786,142.2779,833800.0],["2025-03-18",142.2103,142.6452,140.9249,140.9829,1156600.0],["2025-03-19",140.7123,143.341,140.7123,142.7225,754100.0],["2025-03-20",141.93,143.0221,140.3257,141.3115,845400.0],["2025-03-21",140.7413,141.7754,138.7795,140.7316,3566700.0],["2025-03-24",141.4705,142.3942,140.4108,141.6261,600200.0],["2025-03-25",141.6261,142.8997,140.4497,141.7525,788100.0],["2025-03-26",142.2386,143.9303,141.4997,142.4234,601200.0],["2025-03-27",142.6664,143.9206,141.5581,143.4442,652000.0],["2025-03-28",143.4442,144.8831,141.2469,141.5094,593800.0],["2025-03-31",141.5094,144.3095,141.3344,143.6192,798600.0],["2025-04-01",143.6289,144.5623,141.6164,143.3567,533000.0],["2025-04-02",142.7442,143.9303,141.7331,143.4928,559000.0],["2025-04-03",140.0316,142.54,139.0205,140.683,926400.0],["2025-04-04",137.6788,138.5344,127.0911,128.0342,1339000.0],["2025-04-07",125.4578,128.7634,120.1493,123.0855,1156300.0],["2025-04-08",127.1884,129.6578,121.6952,123.523,971000.0],["2025-04-09",121.6855,131.4565,119.6049,130.8926,1407700.0],["2025-04-10",130.5231,130.6398,126.3036,127.9467,799400.0],["2025-04-11",127.762,128.3453,124.4758,127.4509,842000.0],["2025-04-14",128.637,130.8634,127.8884,129.6092,572400.0],["2025-04-15",129.8037,131.3593,129.2301,129.6287,430400.0],["2025-04-16",129.8134,131.5634,127.8106,128.4425,472500.0],["2025-04-17",129.3176,130.0759,127.937,128.569,463600.0],["2025-04-21",128.2578,128.355,122.9397,124.1744,699700.0],["2025-04-22",126.3133,129.6481,125.9536,129.2592,567200.0],["2025-04-23",130.2801,133.644,129.5412,130.3287,735100.0],["2025-04-24",129.862,132.1468,128.6953,131.6023,517400.0],["2025-04-25",130.6689,131.2912,128.4717,129.9787,686800.0],["2025-04-28",130.0953,132.6037,129.7745,132.0981,909800.0],["2025-04-29",140.2066,140.2066,132.7885,135.9677,1206900.0],["2025-04-30",135.5788,136.0163,132.0885,135.3455,979300.0],["2025-05-01",134.0912,137.183,132.8273,135.9579,746200.0],["2025-05-02",137.1538,140.0803,136.5705,139.5941,522900.0],["2025-05-05",138.2524,140.6442,137.8441,139.8955,374500.0],["2025-05-06",139.0983,141.2372,138.7191,140.8969,504300.0],["2025-05-07",140.8969,142.3164,140.5178,141.1692,519900.0],["2025-05-08",142.2192,144.1734,141.3636,142.5984,441800.0],["2025-05-09",142.6858,144.115,142.0831,143.697,503000.0],["2025-05-12",145.904,145.904,142.8317,145.8359,578800.0],["2025-05-13",145.7095,146.8081,144.4359,144.4359,718200.0],["2025-05-14",143.872,144.2609,141.0719,142.2386,515800.0],["2025-05-15",142.3747,145.4567,142.3747,145.1553,395000.0],["2025-05-16",145.1553,146.7012,144.6887,146.672,635700.0],["2025-05-19",146.1179,147.4596,145.6512,146.7595,470900.0],["2025-05-20",146.147,146.7887,145.7387,146.0012,384300.0],["2025-05-21",145.1553,145.6026,142.365,142.4525,455200.0],["2025-05-22",142.4525,142.647,140.265,141.2664,531700.0],["2025-05-23",140.1289,142.0831,139.8566,141.7817,329700.0],["2025-05-27",143.4928,145.3789,142.0733,145.3206,448400.0],["2025-05-28",145.1067,145.1456,143.5025,143.7164,436600.0],["2025-05-29",143.7553,145.8359,143.4831,145.8068,473600.0],["2025-05-30",145.4567,146.9248,144.465,146.6331,1106700.0],["2025-06-02",146.3901,147.3915,144.0567,147.3915,537200.0],["2025-06-03",147.3915,148.1012,144.222,147.304,517200.0],["2025-06-04",147.304,147.304,145.5637,145.6026,480300.0],["2025-06-05",145.6026,145.9137,144.2512,145.7095,419400.0],["2025-06-06",146.8082,147.7901,145.9818,146.8373,350100.0],["2025-06-09",146.8373,146.8665,141.6942,144.8345,386400.0],["2025-06-10",144.0762,144.3581,142.3456,142.9678,396700.0],["2025-06-11",142.8997,143.5706,141.7428,142.9095,427200.0],["2025-06-12",142.5983,144.1636,142.1997,144.1345,438300.0],["2025-06-13",143.2011,144.0178,140.9747,142.297,440800.0],["2025-06-16",142.5206,143.9886,141.9567,142.6275,729000.0],["2025-06-17",141.5094,141.7428,139.6427,141.2372,509300.0],["2025-06-18",141.3928,143.1039,141.3053,141.6553,498600.0],["2025-06-20",141.6553,142.7442,141.1497,141.4025,1160000.0],["2025-06-23",141.6568,144.0629,141.2851,144.014,590900.0],["2025-06-24",144.6791,144.6791,143.1435,143.476,533400.0],["2025-06-25",143.476,143.476,140.2288,140.5711,645600.0],["2025-06-26",141.2069,142.7522,140.6787,142.5664,337600.0],["2025-06-27",142.185,143.4174,141.4514,143.0261,1007400.0],["2025-06-30",142.6642,146.0582,142.449,145.6572,721100.0],["2025-07-01",145.3149,146.7526,145.1192,146.1071,542800.0],["2025-07-02",145.7941,145.7941,141.4025,142.9088,542900.0],["2025-07-03",143.2022,145.442,142.2534,145.3344,472500.0],["2025-07-07",145.0997,145.8137,142.2632,143.0261,442800.0],["2025-07-08",142.762,143.9847,142.2436,142.8892,539400.0],["2025-07-09",143.5054,143.5347,142.1752,143.4956,671000.0],["2025-07-10",143.2902,145.0899,142.2534,144.6106,456500.0],["2025-07-11",144.1803,145.0019,142.9968,144.1803,448900.0],["2025-07-14",144.1118,146.3027,143.9749,145.9897,340700.0],["2025-07-15",145.3833,145.755,142.3317,142.6055,885200.0],["2025-07-16",143.2609,144.7084,141.8231,144.4933,479500.0],["2025-07-17",143.5445,146.1169,141.8231,145.7648,578600.0],["2025-07-18",146.5668,147.7601,145.0899,147.4275,699300.0],["2025-07-21",147.095,147.9166,145.5105,145.7354,376000.0],["2025-07-22",146.3125,147.9459,145.7354,147.6916,382700.0],["2025-07-23",148.6893,148.6893,146.5081,147.6134,270900.0],["2025-07-24",146.7526,146.782,143.1239,144.6302,659100.0],["2025-07-25",145.0703,146.958,144.2976,146.1267,419300.0],["2025-07-28",145.7941,146.2538,143.8477,143.8771,828700.0],["2025-07-29",151.0856,154.059,147.7992,149.0805,1149600.0],["2025-07-30",149.9021,149.9705,145.6767,146.2342,885000.0],["2025-07-31",145.7354,147.3786,143.7499,144.2781,869900.0],["2025-08-01",143.5738,143.5738,140.7178,142.987,694700.0],["2025-08-04",143.3098,146.4983,143.3098,146.4592,523300.0],["2025-08-05",147.095,147.8285,146.2245,147.1341,569200.0],["2025-08-06",147.5449,151.0465,147.1341,150.6748,811800.0],["2025-08-07",151.066,151.066,147.4862,148.1513,534700.0],["2025-08-08",148.3372,150.0782,146.1071,146.8407,510600.0],["2025-08-11",147.2026,148.523,145.9408,146.5961,365500.0],["2025-08-12",146.782,148.1415,146.5375,148.073,423100.0],["2025-08-13",148.1122,150.9291,147.7894,150.6357,495800.0],["2025-08-14",150.6357,151.2421,149.5598,150.7726,503300.0],["2025-08-15",151.9463,152.0343,147.2417,147.7503,760800.0],["2025-08-18",147.3982,147.3982,146.3223,146.5081,376300.0],["2025-08-19",146.8211,149.0707,146.8211,149.0414,542900.0],["2025-08-20",149.4522,150.7432,148.9142,150.2835,529400.0],["2025-08-21",149.8336,150.5379,149.5304,149.6087,384200.0],["2025-08-22",150.8019,153.0026,150.5965,151.9952,458400.0],["2025-08-25",151.9952,152.5821,149.9314,149.951,387400.0],["2025-08-26",149.951,150.528,149.1294,150.2248,557300.0],["2025-08-27",149.6869,151.0856,149.6869,150.6357,470500.0],["2025-08-28",150.5966,150.6455,149.5304,150.039,466800.0],["2025-08-29",150.2249,151.3203,150.039,150.2347,375900.0],["2025-09-02",149.7358,150.1173,148.6306,149.5989,399600.0],["2025-09-03",148.7186,150.3325,148.7186,150.1662,280200.0],["2025-09-04",151.1149,152.2202,151.066,152.181,229100.0],["2025-09-05",152.3669,152.5527,149.0414,149.9999,333300.0],["2025-09-08",150.0586,150.2151,148.2198,150.0977,345100.0],["2025-09-09",149.7163,151.3888,149.7163,150.3227,408000.0],["2025-09-10",148.9925,149.5989,147.9068,148.9729,443100.0],["2025-09-11",149.1685,153.4623,148.8457,153.3254,395300.0],["2025-09-12",152.9342,154.2155,152.719,153.4232,613700.0],["2025-09-15",153.7069,154.1959,151.2616,151.7311,515900.0],["2025-09-16",151.3008,151.3105,149.7456,149.9119,434700.0],["2025-09-17",149.6967,152.9342,149.6282,151.0954,405900.0],["2025-09-18",150.2933,152.6799,150.2933,152.5136,426100.0],["2025-09-19",153.0515,153.4526,150.89,152.6897,1123200.0],["2025-09-22",151.9323,152.9552,151.3815,152.1487,357900.0],["2025-09-23",151.5192,153.4667,151.5192,151.9028,302800.0],["2025-09-24",151.9913,152.6798,151.4798,151.9815,337600.0],["2025-09-25",152.2864,153.9978,151.588,151.8831,380400.0],["2025-09-26",152.7388,154.5584,152.6011,154.3224,312000.0],["2025-09-29",154.4601,154.7355,153.3093,153.8011,396900.0],["2025-09-30",153.8896,155.7977,153.2503,155.5027,378700.0],["2025-10-01",154.9125,157.7059,154.6273,157.1649,484600.0],["2025-10-02",156.2403,158.0009,155.8764,157.8731,452300.0],["2025-10-03",157.8731,161.3352,157.8731,160.6074,594100.0],["2025-10-06",161.6106,163.204,160.9615,162.4959,476000.0],["2025-10-07",162.4959,164.1581,162.2893,162.968,406100.0],["2025-10-08",162.7122,164.0499,162.0631,162.8303,445100.0],["2025-10-09",162.8893,163.4598,158.414,159.0238,540400.0],["2025-10-10",159.9681,160.8631,156.0928,156.3584,712100.0],["2025-10-13",156.3879,157.0469,154.7453,155.2863,487100.0],["2025-10-14",154.8338,156.683,154.1355,156.142,499000.0],["2025-10-15",155.9551,156.9092,152.9749,153.7814,573800.0],["2025-10-16",151.4503,152.0798,148.6078,148.9029,675400.0],["2025-10-17",149.2275,151.893,149.2275,150.5061,592600.0],["2025-10-20",151.3913,152.611,150.5258,152.3552,379500.0],["2025-10-21",151.529,154.2929,150.9979,153.7224,496200.0],["2025-10-22",154.6568,155.2076,152.2864,152.9159,495900.0],["2025-10-23",153.1027,154.0175,152.3847,153.1618,350200.0],["2025-10-24",153.1618,154.5093,153.1618,154.0962,370200.0],["2025-10-27",154.165,155.7387,153.9289,155.0502,657400.0],["2025-10-28",154.5191,154.5191,148.9324,149.257,970700.0],["2025-10-29",148.2242,149.7685,147.5357,149.3357,790900.0],["2025-10-30",149.0111,152.07,148.4504,151.8241,742400.0],["2025-10-31",150.4373,153.3585,150.2406,152.0503,998800.0],["2025-11-03",151.3323,152.3651,149.4931,151.1356,750100.0],["2025-11-04",151.3225,154.8142,151.293,154.8043,647300.0],["2025-11-05",155.1781,157.6272,154.3224,157.4108,520400.0],["2025-11-06",157.5583,159.2107,157.4698,158.7288,603700.0],["2025-11-07",159.2304,162.0631,158.9255,161.9352,694800.0],["2025-11-10",161.5418,164.3548,161.0008,163.6663,431100.0],["2025-11-11",164.0302,165.24,162.8401,163.4007,397400.0],["2025-11-12",162.9975,165.4367,162.7713,164.1483,357900.0],["2025-11-13",163.9712,165.1908,162.9286,163.2827,517700.0],["2025-11-14",163.4106,163.804,161.05,161.2074,510900.0],["2025-11-17",161.7287,161.8467,158.296,158.7878,544800.0],["2025-11-18",159.1616,161.4533,158.355,159.7025,540500.0],["2025-11-19",159.8992,160.214,157.9419,158.9943,403400.0],["2025-11-20",160.2238,162.25,160.0369,160.9713,367300.0],["2025-11-21",161.3942,165.1318,161.1287,163.2925,606100.0],["2025-11-24",162.7712,164.7187,161.9549,163.9712,844300.0],["2025-11-25",165.4367,166.4498,165.122,165.6138,374600.0],["2025-11-26",165.4957,167.0695,165.2007,165.7121,718000.0],["2025-11-28",166.4695,166.6465,164.4728,164.8368,266300.0],["2025-12-01",164.1089,165.899,162.7319,163.3024,466800.0],["2025-12-02",163.3024,164.0696,160.8336,161.0795,759900.0],["2025-12-03",161.0795,161.8565,159.0042,160.155,497200.0],["2025-12-04",160.1058,161.4533,159.7419,160.332,351000.0],["2025-12-05",159.7419,160.1058,158.4337,159.6337,393000.0],["2025-12-08",159.5353,159.555,157.7846,158.6501,442900.0],["2025-12-09",158.7484,160.4107,158.7189,158.837,353700.0],["2025-12-10",158.6403,161.1287,158.3944,159.9484,1030900.0],["2025-12-11",160.4009,163.627,160.4009,162.309,529900.0],["2025-12-12",163.6368,164.6007,162.0336,163.1352,482700.0],["2025-12-15",164.0597,164.8859,162.6041,164.3253,522400.0],["2025-12-16",165.2105,165.3384,160.6763,162.7024,666700.0],["2025-12-17",162.6532,164.5417,161.6893,164.3646,580200.0],["2025-12-18",163.9909,165.4564,163.7155,165.1515,461100.0],["2025-12-19",165.004,165.3187,163.5384,164.5417,1077900.0],["2025-12-22",163.9089,166.2719,163.0685,165.0756,494800.0],["2025-12-23",165.0756,165.8863,163.8694,163.9089,763100.0],["2025-12-24",163.9089,164.7691,163.0982,163.9979,227500.0],["2025-12-26",164.601,164.601,162.5346,162.9301,271800.0],["2025-12-29",163.3157,163.9089,162.4555,163.1278,552300.0],["2025-12-30",162.6829,163.4145,162.3863,163.0883,356700.0],["2025-12-31",162.7323,162.8213,161.0713,161.4767,453200.0],["2026-01-02",161.4767,161.4767,158.5699,159.6673,547300.0],["2026-01-05",158.4314,161.4371,157.5021,160.132,637100.0],["2026-01-06",159.697,160.8439,157.7789,160.2902,753500.0],["2026-01-07",159.8255,161.6349,158.6687,161.1998,594300.0],["2026-01-08",161.447,164.4033,161.1899,163.3256,576300.0],["2026-01-09",163.3256,164.2352,160.8637,161.1504,596700.0],["2026-01-12",160.8241,162.9301,159.8354,161.7832,628100.0],["2026-01-13",161.4866,162.6631,158.7775,159.1927,591900.0],["2026-01-14",159.4004,161.971,159.4004,161.8326,567100.0],["2026-01-15",162.238,163.6222,161.0219,161.5261,435200.0],["2026-01-16",161.2097,161.3382,159.9343,160.3495,646200.0],["2026-01-20",160.4682,161.1603,158.5402,158.995,667100.0],["2026-01-21",159.1631,160.9131,158.6885,159.9541,523400.0],["2026-01-22",159.7464,159.7464,155.7817,156.365,794500.0],["2026-01-23",155.2873,156.108,153.389,155.2577,590600.0],["2026-01-26",156.1376,157.8382,155.6433,156.1969,725400.0],["2026-01-27",155.8707,156.3156,153.9624,156.0783,494700.0],["2026-01-28",155.5345,157.5515,154.6051,156.6122,527600.0],["2026-01-29",157.6405,159.2718,155.9498,156.4046,1361800.0],["2026-01-30",156.4046,159.2916,155.0006,159.0741,1075500.0],["2026-02-02",159.7365,161.0219,159.0939,160.6462,736800.0],["2026-02-03",160.1024,163.2663,159.262,161.9908,600600.0],["2026-02-04",163.0883,167.9033,162.9696,167.0431,715700.0],["2026-02-05",167.6265,170.7805,167.577,169.5643,751900.0],["2026-02-06",170.5531,172.3031,170.3257,170.7014,593500.0],["2026-02-09",171.7791,172.0361,165.9259,166.796,797400.0],["2026-02-10",162.5643,165.2239,157.1165,161.2493,1262000.0],["2026-02-11",161.0417,162.6928,159.8552,161.6151,762300.0],["2026-02-12",161.9117,164.0177,160.3001,163.2465,728800.0],["2026-02-13",161.9315,163.0388,160.2309,160.9329,920200.0],["2026-02-17",162.2281,165.2536,161.4866,164.1956,761000.0],["2026-02-18",163.6914,164.1363,160.5374,161.4075,423800.0],["2026-02-19",161.4866,162.5049,159.9442,160.567,443800.0],["2026-02-20",161.2888,161.7535,158.5699,161.1603,1257800.0],["2026-02-23",162.06,163.0388,158.8467,159.0939,1063400.0],["2026-02-24",158.6786,159.875,157.4724,158.9159,1182400.0],["2026-02-25",159.0741,162.238,158.5402,161.9018,607600.0],["2026-02-26",161.9809,163.6617,161.9809,163.3355,499900.0],["2026-02-27",163.4146,163.4146,159.7464,162.1292,1054600.0],["2026-03-02",162.4654,168.1801,162.3566,168.0615,1137000.0],["2026-03-03",165.2931,167.3595,163.0191,166.6279,751800.0],["2026-03-04",166.3708,167.231,163.197,166.0742,583300.0],["2026-03-05",164.8185,165.8468,164.3835,164.4626,942400.0],["2026-03-06",162.8114,163.7112,160.4385,163.5233,726200.0],["2026-03-09",162.4852,162.4852,158.6687,161.4767,1004600.0],["2026-03-10",160.8933,164.2747,160.2705,162.8708,857700.0],["2026-03-11",162.4654,163.2366,160.9032,162.149,889000.0],["2026-03-12",160.5176,164.1858,160.1716,162.3764,809200.0],["2026-03-13",164.0177,164.69,161.9414,161.971,891000.0],["2026-03-16",163.1476,166.5784,162.6335,164.69,610400.0],["2026-03-17",166.0841,167.0036,162.8609,162.9103,611200.0],["2026-03-18",162.238,162.8707,158.2732,158.3919,493600.0],["2026-03-19",158.649,159.1433,155.0105,156.0783,554800.0],["2026-03-20",156.0289,157.0571,154.882,156.6419,4144900.0],["2026-03-23",158.995,160.399,158.0162,158.382,737000.0],["2026-03-24",157.6063,159.6948,157.3477,157.4073,468400.0],["2026-03-25",158.3522,158.7102,154.5629,154.6027,581100.0],["2026-03-26",154.3342,156.731,154.3342,156.7012,485300.0],["2026-03-27",156.2039,156.4426,152.5639,152.8423,518700.0],["2026-03-30",153.1109,156.2835,153.1109,155.5674,450500.0],["2026-03-31",157.3079,157.6858,154.2944,156.4924,719000.0],["2026-04-01",156.2338,157.8748,155.6072,156.8007,596900.0],["2026-04-02",156.2537,158.9887,155.6967,157.5466,543100.0],["2026-04-06",157.0593,159.2174,156.7112,159.1677,360900.0],["2026-04-07",159.1677,160.4009,157.8847,159.3069,621600.0],["2026-04-08",159.4263,162.4696,159.2771,162.3602,657300.0],["2026-04-09",161.8729,164.7372,161.7336,163.0564,615400.0],["2026-04-10",162.5591,162.7083,159.8738,160.2617,670600.0],["2026-04-13",160.8684,163.0962,160.3313,162.7878,698200.0],["2026-04-14",162.3503,163.1956,161.3358,162.4597,649600.0],["2026-04-15",162.211,163.3647,160.9678,162.1116,556400.0],["2026-04-16",162.1116,162.9271,160.938,162.4696,559400.0],["2026-04-17",162.4994,166.7163,162.3602,165.9108,2809700.0],["2026-04-20",165.8013,167.7705,164.3692,165.0853,524400.0],["2026-04-21",165.5328,166.8158,164.0012,165.5527,640800.0],["2026-04-22",165.2444,165.5925,162.7779,165.3637,613000.0],["2026-04-23",166.0003,167.8601,165.3538,167.2633,566500.0],["2026-04-24",166.2887,166.3285,163.5039,163.5835,619100.0],["2026-04-27",162.7381,166.2688,162.7381,164.7372,907700.0],["2026-04-28",162.2707,166.7462,161.5248,164.0609,1014800.0],["2026-04-29",164.0609,165.1947,160.8584,162.3304,495100.0],["2026-04-30",161.2264,163.7625,160.1225,162.7083,863900.0],["2026-05-01",163.6631,164.2101,161.0971,161.1667,579700.0],["2026-05-04",159.9037,162.0618,158.2129,158.7003,472800.0],["2026-05-05",158.5212,160.0827,157.9345,159.476,456000.0],["2026-05-06",160.0131,162.2707,159.4462,159.5556,588600.0],["2026-05-07",159.0484,161.5248,158.6306,161.1667,777200.0],["2026-05-08",160.5601,161.8928,160.1026,160.6197,664400.0],["2026-05-11",160.8584,162.6486,160.4009,162.4398,839600.0],["2026-05-12",162.8575,164.3592,161.7734,162.8972,732800.0],["2026-05-13",162.8972,164.2797,160.8584,162.3701,708500.0],["2026-05-14",162.947,164.6477,162.947,164.409,630500.0],["2026-05-15",165.4433,166.7462,164.3692,165.5129,848200.0],["2026-05-18",165.5129,168.3573,165.5129,166.7362,646000.0],["2026-05-19",166.7362,167.5915,165.0952,166.9351,517900.0],["2026-05-20",166.3881,167.9297,165.4135,167.6114,526200.0],["2026-05-21",167.0147,167.6214,164.6178,167.4523,620000.0],["2026-05-22",167.3329,168.5761,166.6964,167.1838,332100.0],["2026-05-26",167.1838,167.8601,166.0798,166.1295,388600.0],["2026-05-27",166.1295,166.9053,161.6939,162.0519,492600.0],["2026-05-28",161.0971,162.1414,158.5113,159.1279,628000.0],["2026-05-29",158.3024,159.1776,156.2835,156.562,835900.0],["2026-06-01",155.5077,157.6261,154.7618,155.9752,768000.0],["2026-06-02",155.5475,158.1433,155.3287,157.1388,629900.0],["2026-06-03",156.6117,158.7997,156.6018,157.1587,753100.0],["2026-06-04",159.4163,161.4949,159.1279,159.7843,851900.0],["2026-06-05",161.2562,164.7471,161.2562,164.3891,523400.0],["2026-06-08",164.3891,164.399,161.2662,161.3656,472100.0],["2026-06-09",162.3005,164.4587,161.674,162.937,725700.0],["2026-06-10",164.409,166.965,163.8719,165.5229,510600.0],["2026-06-11",166.597,169.5011,166.3583,167.3827,1282700.0],["2026-06-12",168.3076,168.9043,165.8908,168.0888,600300.0],["2026-06-15",168.0888,169.6801,167.2633,168.417,748100.0],["2026-06-16",170.068,171.7288,169.0336,170.8536,676000.0],["2026-06-17",169.2425,172.5842,169.2425,170.5354,704700.0],["2026-06-18",170.9332,171.1719,168.7253,169.2723,3239500.0],["2026-06-22",169.6304,174.3843,169.6304,171.52,929700.0],["2026-06-23",173.21,175.98,171.62,175.81,956700.0],["2026-06-24",176.74,180.21,175.73,178.45,829800.0],["2026-06-25",178.26,180.96,177.05,177.73,607100.0],["2026-06-26",179.14,185.2,178.16,184.08,1547600.0],["2026-06-29",183.39,186.36,182.52,186.16,693500.0],["2026-06-30",186.16,187.4,184.2,185.14,684900.0],["2026-07-01",185.86,187.79,185.39,187.21,711900.0],["2026-07-02",188.65,192.09,186.88,192.03,798400.0],["2026-07-06",190.55,192.06,189.11,189.59,730669.820207],["2026-07-07",191.16,194.81,188.93,189.06,954723.050216],["2026-07-08",188.39,188.55,181.33,181.565,953880.582192],["2026-07-09",182.12,182.64,173.4,175.43,2196176.87278],["2026-07-10",176.78,179.54,175.9,179.28,1007118.003284],["2026-07-13",180.88,183.5,179.95,182.67,733727.061909],["2026-07-14",181.49,183.16,179.86,180.03,551815.765872],["2026-07-15",178.77,178.77,172.07,172.43,1024493.810651],["2026-07-16",173.53,176.355,173.05,176.29,1162723.510855],["2026-07-17",176.95,182.655,176.95,180.79,1355022.452265],["2026-07-20",180.48,182.0899,180.12,180.36,944894.384452],["2026-07-21",179.57,180.52,177.33,180.51,706726.712881],["2026-07-22",180.35,180.52,177.97,179.23,521787.135856],["2026-07-23",178.72,179.88,176.96,179.38,639844.541842],["2026-07-24",179.84,183.28,179.64,182.81,742105.036495],["2026-07-27",183.33,186.33,183.22,184.23,958361.261568],["2026-07-28",176.46,186.19,174.2044,182.63,1454114.889327],["2026-07-29",180.65,181.45,178.46,181.33,918519.570892],["2026-07-30",179.92,179.92,173.9,174.73,962364.692188],["2026-07-31",173.62,177.945,172.8686,177.68,944368.392241],["2026-08-03",178.31,179.55,176.45,178.03,744370.75641],["2026-08-04",175.54,179.6845,174.61,179.42,528960.752797],["2026-08-05",180.84,181,176.78,177.79,855344.430966],["2026-08-06",179.69,179.69,177,179.04,514339.062628],["2026-08-07",178.71,178.71,176.38,176.86,366194.258671],["2026-08-10",175.52,177.2398,173.985,175.51,72995.820298],["2026-08-11",172.4,174.12,170,173.21,444458.986708],["2026-08-12",172.87,173.782219,170.735,172.47,482920.655446],["2026-08-13",174.14,175.27,172.01,172.67,345492.564625],["2026-08-14",172.57,173.76,172.08,173.17,282116.087782],["2026-08-17",172.99,174.29,170.75,171.06,419692.365779],["2026-08-18",173.4,173.965,171.25,171.35,425599.745482],["2026-08-19",170.74,171.56,168.005,168.49,398242.71444],["2026-08-20",167.68,169.05,166.73,168.19,425256.679997],["2026-08-21",169.63,169.76,167.85,168.29,450506.37526],["2026-08-24",168.94,171.83,168.93,171.21,414836.680532],["2026-08-25",171.88,172.17,170.405,171.42,433786.816011],["2026-08-26",171.92,173.18,171.59,172.38,376327.227609],["2026-08-27",171.41,172.65,169.39,172.52,496280.139527],["2026-08-28",173.525,173.99,171.255,171.97,350070.09008],["2026-08-31",171.31,171.61,169.53,169.9,589385.476452],["2026-09-01",171.09,172.1,170.1,170.39,565684.880651],["2026-09-02",170.39,172.66,170.39,171.69,536979.263862],["2026-09-03",172.85,175.08,172.84,174.72,417493.070254],["2026-09-04",173.05,174.44,170.92,171.1,383705.77177],["2026-09-08",167.815,170.16,167.445,169.14,424320.52083],["2026-09-09",168.88,169.64,167.73,169.21,434008.245503],["2026-09-10",170.56,171.52,168.54,169.59,382294.633345],["2026-09-11",170.86,172.38,168.84,169.8,416725.961311],["2026-09-14",171.83,173.195,170.635,172.02,494798.654649]]}