{"t":"DLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.5134,0.5248,0.5134,0.5134,89056.0],["1980-03-18",0.5134,0.521,0.5096,0.5096,177111.0],["1980-03-19",0.5134,0.5248,0.5134,0.5134,90056.0],["1980-03-20",0.521,0.5325,0.521,0.521,38024.0],["1980-03-21",0.521,0.5325,0.521,0.521,62039.0],["1980-03-24",0.521,0.5248,0.5134,0.5134,197123.0],["1980-03-25",0.5134,0.5248,0.5134,0.5134,28018.0],["1980-03-26",0.5134,0.5248,0.5134,0.5134,11007.0],["1980-03-27",0.5096,0.5096,0.4982,0.4982,104065.0],["1980-03-28",0.5134,0.5248,0.5134,0.5134,144090.0],["1980-03-31",0.5172,0.5287,0.5172,0.5172,99062.0],["1980-04-01",0.5287,0.5401,0.5287,0.5287,84053.0],["1980-04-02",0.5401,0.5515,0.5401,0.5401,75047.0],["1980-04-03",0.5477,0.5591,0.5477,0.5477,83052.0],["1980-04-07",0.5477,0.5591,0.5477,0.5477,13008.0],["1980-04-08",0.5553,0.5667,0.5553,0.5553,292183.0],["1980-04-09",0.5553,0.5667,0.5553,0.5553,73046.0],["1980-04-10",0.5591,0.5705,0.5591,0.5591,94059.0],["1980-04-11",0.5591,0.5705,0.5591,0.5591,127079.0],["1980-04-14",0.5591,0.5705,0.5591,0.5591,62039.0],["1980-04-15",0.5591,0.5667,0.5553,0.5553,45028.0],["1980-04-16",0.5553,0.5629,0.5515,0.5515,30019.0],["1980-04-17",0.5515,0.5629,0.5515,0.5515,20013.0],["1980-04-18",0.5515,0.5629,0.5515,0.5515,83052.0],["1980-04-21",0.5363,0.5363,0.5248,0.5248,95059.0],["1980-04-22",0.5325,0.5439,0.5325,0.5325,95059.0],["1980-04-23",0.5325,0.5401,0.5287,0.5287,65041.0],["1980-04-24",0.5363,0.5477,0.5363,0.5363,78049.0],["1980-04-25",0.5401,0.5439,0.5401,0.5439,28018.0],["1980-04-28",0.5439,0.5496,0.5439,0.5496,42026.0],["1980-04-29",0.5496,0.5591,0.5496,0.5591,21013.0],["1980-04-30",0.561,0.5667,0.561,0.5648,338211.0],["1980-05-01",0.5781,0.5895,0.5781,0.5781,792495.0],["1980-05-02",0.5781,0.5781,0.5705,0.5781,142089.0],["1980-05-05",0.5781,0.58,0.5762,0.5781,29018.0],["1980-05-06",0.58,0.5857,0.58,0.58,133083.0],["1980-05-07",0.58,0.5933,0.58,0.5933,93058.0],["1980-05-08",0.5914,0.5914,0.5819,0.5819,40025.0],["1980-05-09",0.5781,0.5781,0.5724,0.5724,15009.0],["1980-05-12",0.5686,0.5686,0.5648,0.5686,277173.0],["1980-05-13",0.5686,0.5743,0.5591,0.5743,520325.0],["1980-05-14",0.5686,0.5686,0.5591,0.5591,183114.0],["1980-05-15",0.5591,0.5705,0.5591,0.5705,403252.0],["1980-05-16",0.5667,0.5667,0.5667,0.5667,4003.0],["1980-05-19",0.5648,0.5648,0.5591,0.5591,150094.0],["1980-05-20",0.5591,0.5648,0.5591,0.561,129081.0],["1980-05-21",0.561,0.5648,0.561,0.5648,123077.0],["1980-05-22",0.5743,0.5781,0.5743,0.5781,40025.0],["1980-05-23",0.5838,0.5933,0.5838,0.5914,227142.0],["1980-05-27",0.5933,0.6009,0.5933,0.6009,216135.0],["1980-05-28",0.6047,0.6123,0.6047,0.6123,113071.0],["1980-05-29",0.6085,0.6085,0.6009,0.6009,777486.0],["1980-05-30",0.6009,0.6047,0.5971,0.6028,152095.0],["1980-06-02",0.6047,0.6085,0.6047,0.6047,539337.0],["1980-06-03",0.6047,0.6047,0.5971,0.5971,154096.0],["1980-06-04",0.5971,0.5971,0.5933,0.5952,42026.0],["1980-06-05",0.599,0.6009,0.599,0.6009,14009.0],["1980-06-06",0.6047,0.6161,0.6047,0.6123,188118.0],["1980-06-09",0.6123,0.618,0.6123,0.6142,172108.0],["1980-06-10",0.6161,0.6237,0.6161,0.6218,153096.0],["1980-06-11",0.6218,0.6237,0.6161,0.6237,68043.0],["1980-06-12",0.6237,0.6237,0.6161,0.6161,476298.0],["1980-06-13",0.6161,0.618,0.6161,0.6161,10006.0],["1980-06-16",0.6161,0.6161,0.6085,0.6123,214134.0],["1980-06-17",0.6123,0.6161,0.6009,0.6066,407255.0],["1980-06-18",0.6066,0.6066,0.5933,0.5933,201126.0],["1980-06-19",0.5933,0.5952,0.5895,0.5895,209131.0],["1980-06-20",0.5895,0.5914,0.5895,0.5914,11007.0],["1980-06-23",0.5914,0.5933,0.5857,0.5933,75047.0],["1980-06-24",0.5933,0.5952,0.5933,0.5933,156098.0],["1980-06-25",0.5971,0.6066,0.5971,0.6028,277173.0],["1980-06-26",0.6028,0.6047,0.6009,0.6028,85053.0],["1980-06-27",0.6028,0.6047,0.6009,0.6047,498311.0],["1980-06-30",0.6047,0.6047,0.6028,0.6028,9006.0],["1980-07-01",0.6028,0.6028,0.599,0.6028,195122.0],["1980-07-02",0.6028,0.6047,0.599,0.6028,45028.0],["1980-07-03",0.6028,0.6047,0.6009,0.6009,11007.0],["1980-07-07",0.6009,0.6047,0.6009,0.6047,39024.0],["1980-07-08",0.6085,0.6142,0.6085,0.6123,436273.0],["1980-07-09",0.6123,0.6161,0.6085,0.6085,455285.0],["1980-07-10",0.6085,0.6123,0.6066,0.6104,582364.0],["1980-07-11",0.6104,0.6104,0.6047,0.6085,68043.0],["1980-07-14",0.6104,0.6123,0.6104,0.6123,1003627.0],["1980-07-15",0.6161,0.6218,0.6161,0.618,92058.0],["1980-07-16",0.618,0.6237,0.6161,0.6199,100063.0],["1980-07-17",0.6199,0.6199,0.6123,0.618,383240.0],["1980-07-18",0.6237,0.6351,0.6237,0.6313,226141.0],["1980-07-21",0.6351,0.6447,0.6351,0.6447,145091.0],["1980-07-22",0.6447,0.6466,0.6408,0.6447,122076.0],["1980-07-23",0.6447,0.6447,0.6389,0.6389,61038.0],["1980-07-24",0.6389,0.6428,0.6389,0.6428,169106.0],["1980-07-25",0.6428,0.6428,0.6389,0.6408,27017.0],["1980-07-28",0.6408,0.6408,0.6389,0.6408,82051.0],["1980-07-29",0.6408,0.6466,0.637,0.6447,625391.0],["1980-07-30",0.6447,0.6485,0.6447,0.6447,505316.0],["1980-07-31",0.6466,0.6618,0.6466,0.6542,89056.0],["1980-08-01",0.658,0.6694,0.658,0.6694,217136.0],["1980-08-04",0.6694,0.6694,0.6656,0.6656,75047.0],["1980-08-05",0.6694,0.677,0.6694,0.677,184115.0],["1980-08-06",0.6808,0.6884,0.6808,0.6884,191119.0],["1980-08-07",0.6884,0.6903,0.6846,0.6884,513321.0],["1980-08-08",0.6922,0.6979,0.6922,0.6922,1150719.0],["1980-08-11",0.6922,0.696,0.6903,0.6903,313196.0],["1980-08-12",0.6865,0.6865,0.6789,0.6789,41026.0],["1980-08-13",0.677,0.677,0.6713,0.6713,473296.0],["1980-08-14",0.6713,0.6732,0.6694,0.6732,408255.0],["1980-08-15",0.6732,0.6751,0.6694,0.6694,118074.0],["1980-08-18",0.6694,0.6694,0.6542,0.6561,93058.0],["1980-08-19",0.6561,0.6656,0.6542,0.6656,154096.0],["1980-08-20",0.6656,0.6713,0.6637,0.6713,284178.0],["1980-08-21",0.6751,0.6808,0.6751,0.677,450281.0],["1980-08-22",0.677,0.677,0.6732,0.6751,105066.0],["1980-08-25",0.6751,0.6751,0.6694,0.6713,35022.0],["1980-08-26",0.6713,0.6751,0.6694,0.6713,95059.0],["1980-08-27",0.6713,0.6713,0.6656,0.6694,144090.0],["1980-08-28",0.6675,0.6675,0.6675,0.6675,1001.0],["1980-08-29",0.6694,0.6713,0.6694,0.6694,170106.0],["1980-09-02",0.6694,0.6751,0.6694,0.6751,643402.0],["1980-09-03",0.677,0.6998,0.677,0.6998,99062.0],["1980-09-04",0.7226,0.7302,0.7226,0.7264,223139.0],["1980-09-05",0.7264,0.734,0.7264,0.7321,13008.0],["1980-09-08",0.7302,0.7302,0.7188,0.7226,119074.0],["1980-09-09",0.7226,0.7245,0.7093,0.7245,254159.0],["1980-09-10",0.7245,0.7264,0.7245,0.7245,71044.0],["1980-09-11",0.7245,0.7283,0.7226,0.7226,138086.0],["1980-09-12",0.7226,0.7302,0.7226,0.7302,137086.0],["1980-09-15",0.7302,0.734,0.7245,0.7302,258161.0],["1980-09-16",0.7321,0.753,0.7321,0.753,201126.0],["1980-09-17",0.7607,0.7683,0.7607,0.7683,37023.0],["1980-09-18",0.7759,0.7854,0.7759,0.7778,121076.0],["1980-09-19",0.7778,0.7892,0.7759,0.7854,36023.0],["1980-09-22",0.7854,0.7892,0.7816,0.7873,138086.0],["1980-09-23",0.7911,0.7968,0.7911,0.7911,111069.0],["1980-09-24",0.7873,0.7873,0.7835,0.7835,147092.0],["1980-09-25",0.7835,0.7835,0.7759,0.7816,110069.0],["1980-09-26",0.7797,0.7797,0.7588,0.7588,80050.0],["1980-09-29",0.753,0.753,0.7378,0.7454,538336.0],["1980-09-30",0.7416,0.7416,0.7283,0.7283,50031.0],["1980-10-01",0.7245,0.7245,0.7131,0.7188,177111.0],["1980-10-02",0.7188,0.7188,0.715,0.7188,31019.0],["1980-10-03",0.7264,0.734,0.7264,0.734,571357.0],["1980-10-06",0.734,0.7435,0.734,0.7416,149093.0],["1980-10-07",0.7416,0.7416,0.7302,0.7378,58036.0],["1980-10-08",0.7378,0.7416,0.734,0.7378,150094.0],["1980-10-09",0.7378,0.7378,0.734,0.7378,12008.0],["1980-10-10",0.734,0.734,0.7226,0.7302,155097.0],["1980-10-13",0.7264,0.7264,0.7226,0.7226,29018.0],["1980-10-14",0.7226,0.7264,0.7188,0.7226,33021.0],["1980-10-15",0.7264,0.7264,0.7264,0.7264,58036.0],["1980-10-16",0.7264,0.7302,0.7226,0.7226,27017.0],["1980-10-17",0.7207,0.7207,0.7112,0.7112,30019.0],["1980-10-20",0.7112,0.715,0.6998,0.7036,34021.0],["1980-10-21",0.7074,0.7188,0.7074,0.7188,121076.0],["1980-10-22",0.7188,0.7226,0.715,0.715,32020.0],["1980-10-23",0.715,0.715,0.7074,0.7074,95059.0],["1980-10-24",0.7112,0.7226,0.7112,0.7226,121076.0],["1980-10-27",0.7226,0.7264,0.7188,0.7226,62039.0],["1980-10-28",0.7226,0.7264,0.7226,0.7264,9006.0],["1980-10-29",0.7302,0.7302,0.7302,0.7302,48030.0],["1980-10-30",0.7283,0.7283,0.7245,0.7245,24015.0],["1980-10-31",0.7245,0.7264,0.7226,0.7226,17011.0],["1980-11-03",0.7226,0.7264,0.7226,0.7264,49031.0],["1980-11-05",0.7492,0.7568,0.7492,0.7492,164103.0],["1980-11-06",0.7492,0.7511,0.7378,0.7378,40025.0],["1980-11-07",0.7378,0.7378,0.7378,0.7378,8005.0],["1980-11-10",0.7302,0.7302,0.7302,0.7302,32020.0],["1980-11-11",0.734,0.7378,0.734,0.7378,62039.0],["1980-11-12",0.7416,0.7492,0.7416,0.7492,15009.0],["1980-11-13",0.7492,0.7607,0.7473,0.7607,86054.0],["1980-11-14",0.7607,0.7683,0.7607,0.7683,38024.0],["1980-11-17",0.7683,0.7683,0.7607,0.7645,42026.0],["1980-11-18",0.7683,0.7835,0.7683,0.7835,39024.0],["1980-11-19",0.7835,0.7949,0.7835,0.7949,168105.0],["1980-11-20",0.793,0.793,0.7892,0.793,11007.0],["1980-11-21",0.793,0.7987,0.7911,0.7911,25016.0],["1980-11-24",0.7911,0.7911,0.7854,0.7892,32020.0],["1980-11-25",0.7892,0.8006,0.7873,0.8006,27017.0],["1980-11-26",0.8025,0.8063,0.8025,0.8063,20013.0],["1980-11-28",0.8063,0.8215,0.8063,0.8215,32020.0],["1980-12-01",0.8215,0.8367,0.8215,0.8234,204128.0],["1980-12-02",0.8234,0.8253,0.8158,0.8158,68043.0],["1980-12-03",0.8158,0.8177,0.8139,0.8177,53033.0],["1980-12-04",0.8158,0.8158,0.8082,0.8082,17011.0],["1980-12-05",0.8063,0.8063,0.7949,0.7949,40025.0],["1980-12-08",0.7854,0.7854,0.7759,0.7759,55034.0],["1980-12-09",0.7759,0.7797,0.7702,0.7702,65041.0],["1980-12-10",0.7683,0.7683,0.7302,0.7302,608380.0],["1980-12-11",0.7264,0.7264,0.715,0.715,53033.0],["1980-12-12",0.715,0.7207,0.7112,0.7112,123077.0],["1980-12-15",0.715,0.7416,0.715,0.7416,86054.0],["1980-12-16",0.7454,0.753,0.7454,0.753,15009.0],["1980-12-17",0.753,0.7645,0.753,0.7645,86054.0],["1980-12-18",0.7683,0.7759,0.7683,0.7721,43027.0],["1980-12-19",0.7721,0.7759,0.7683,0.7759,26016.0],["1980-12-22",0.7873,0.7911,0.7873,0.7911,38024.0],["1980-12-23",0.7911,0.8063,0.7873,0.8063,34021.0],["1980-12-24",0.8063,0.8215,0.8063,0.8215,82051.0],["1980-12-26",0.8215,0.8234,0.8215,0.8234,32020.0],["1980-12-29",0.8234,0.8272,0.8215,0.8272,25016.0],["1980-12-30",0.8272,0.831,0.8177,0.8177,144090.0],["1980-12-31",0.8177,0.8177,0.8139,0.8139,101063.0],["1981-01-02",0.8158,0.8177,0.8158,0.8158,6004.0],["1981-01-05",0.8158,0.8253,0.8063,0.8101,183114.0],["1981-01-06",0.8101,0.8177,0.8063,0.8063,275172.0],["1981-01-07",0.8006,0.8006,0.7664,0.7702,134084.0],["1981-01-08",0.7702,0.7797,0.7664,0.7778,84053.0],["1981-01-09",0.7778,0.7835,0.7721,0.7759,67042.0],["1981-01-12",0.7759,0.7797,0.7721,0.7759,36023.0],["1981-01-13",0.7759,0.7873,0.7759,0.7816,93058.0],["1981-01-14",0.7816,0.7835,0.7778,0.7835,11007.0],["1981-01-15",0.7778,0.7778,0.7721,0.7759,128080.0],["1981-01-16",0.7759,0.7759,0.7645,0.7721,108068.0],["1981-01-19",0.7721,0.7797,0.7721,0.7759,209131.0],["1981-01-20",0.7759,0.7759,0.7721,0.7721,91057.0],["1981-01-21",0.7664,0.7664,0.7607,0.7664,78049.0],["1981-01-22",0.7645,0.7645,0.7549,0.7607,45028.0],["1981-01-23",0.7607,0.7607,0.753,0.7568,22014.0],["1981-01-26",0.753,0.753,0.7492,0.7492,28018.0],["1981-01-27",0.7492,0.753,0.7454,0.7454,131082.0],["1981-01-28",0.7454,0.7492,0.7416,0.7492,12008.0],["1981-01-29",0.7492,0.753,0.7492,0.7492,5003.0],["1981-01-30",0.753,0.7911,0.753,0.7911,1370857.0],["1981-02-02",0.7873,0.7873,0.7835,0.7835,184115.0],["1981-02-03",0.7835,0.7854,0.7778,0.7778,61038.0],["1981-02-04",0.7778,0.7816,0.7759,0.7759,30019.0],["1981-02-05",0.7797,0.7835,0.7797,0.7835,39024.0],["1981-02-06",0.7816,0.7816,0.7759,0.7759,46029.0],["1981-02-09",0.7759,0.7759,0.7721,0.7759,71044.0],["1981-02-10",0.7721,0.7721,0.7683,0.7683,33021.0],["1981-02-11",0.7683,0.7683,0.7664,0.7683,7004.0],["1981-02-12",0.7683,0.7759,0.7645,0.7645,65041.0],["1981-02-13",0.7645,0.7683,0.7607,0.7607,155097.0],["1981-02-17",0.7645,0.7683,0.7645,0.7645,28018.0],["1981-02-18",0.7645,0.7683,0.7645,0.7645,7004.0],["1981-02-19",0.7664,0.7683,0.7664,0.7683,76048.0],["1981-02-20",0.7702,0.7721,0.7702,0.7721,17011.0],["1981-02-23",0.7702,0.7702,0.7645,0.7683,331207.0],["1981-02-24",0.7683,0.7797,0.7645,0.774,191119.0],["1981-02-25",0.7759,0.7835,0.7759,0.7835,100063.0],["1981-02-26",0.7835,0.7854,0.7797,0.7816,27017.0],["1981-02-27",0.7854,0.793,0.7854,0.7911,145091.0],["1981-03-02",0.7911,0.7911,0.7892,0.7892,47029.0],["1981-03-03",0.7892,0.7968,0.7892,0.7968,55034.0],["1981-03-04",0.7987,0.8044,0.7987,0.8044,76048.0],["1981-03-05",0.8025,0.8025,0.7987,0.8025,15009.0],["1981-03-06",0.8025,0.8025,0.8006,0.8006,41026.0],["1981-03-09",0.8063,0.812,0.8063,0.812,165103.0],["1981-03-10",0.812,0.8177,0.8101,0.8101,56035.0],["1981-03-11",0.8101,0.8158,0.8101,0.8139,11007.0],["1981-03-12",0.8139,0.8367,0.8139,0.8367,198124.0],["1981-03-13",0.8348,0.8348,0.8215,0.8348,74046.0],["1981-03-16",0.8348,0.8424,0.831,0.8386,182114.0],["1981-03-17",0.8386,0.85,0.8386,0.85,57036.0],["1981-03-18",0.85,0.8519,0.8443,0.8519,27017.0],["1981-03-19",0.8519,0.8519,0.8443,0.8443,140088.0],["1981-03-20",0.8443,0.85,0.8424,0.85,31019.0],["1981-03-23",0.85,0.8519,0.8443,0.8462,128080.0],["1981-03-24",0.8462,0.8481,0.8367,0.8367,177111.0],["1981-03-25",0.8386,0.8443,0.8386,0.8443,60038.0],["1981-03-26",0.8443,0.8462,0.8405,0.8405,126079.0],["1981-03-27",0.8405,0.8443,0.8367,0.8367,252158.0],["1981-03-30",0.8367,0.8367,0.8329,0.8329,74046.0],["1981-03-31",0.8329,0.8443,0.8329,0.8405,203127.0],["1981-04-01",0.8405,0.8424,0.8367,0.8405,151094.0],["1981-04-02",0.8405,0.8405,0.8348,0.8386,113071.0],["1981-04-03",0.8386,0.8386,0.8291,0.8291,48030.0],["1981-04-06",0.8291,0.8329,0.8272,0.8291,178111.0],["1981-04-07",0.8291,0.8291,0.8291,0.8291,5003.0],["1981-04-08",0.8291,0.8291,0.8253,0.8272,71044.0],["1981-04-09",0.8272,0.8272,0.8215,0.8215,175109.0],["1981-04-10",0.8215,0.8215,0.8177,0.8177,89056.0],["1981-04-13",0.8177,0.8177,0.8063,0.812,119074.0],["1981-04-14",0.8082,0.8082,0.8025,0.8025,16010.0],["1981-04-15",0.8025,0.8044,0.7949,0.7949,34021.0],["1981-04-16",0.7949,0.7987,0.7854,0.7854,39024.0],["1981-04-20",0.7854,0.7949,0.7797,0.7911,272170.0],["1981-04-21",0.7987,0.8272,0.7987,0.8215,1048655.0],["1981-04-22",0.8215,0.831,0.8177,0.831,54034.0],["1981-04-23",0.831,0.8329,0.8272,0.8272,40025.0],["1981-04-24",0.8272,0.8329,0.8272,0.8291,48030.0],["1981-04-27",0.8329,0.85,0.8329,0.85,135084.0],["1981-04-28",0.8557,0.8671,0.8557,0.8671,42026.0],["1981-04-29",0.869,0.8767,0.869,0.8767,65041.0],["1981-04-30",0.8767,0.8862,0.8747,0.8862,113071.0],["1981-05-01",0.8862,0.89,0.8824,0.8843,141088.0],["1981-05-04",0.8805,0.8805,0.8709,0.8709,107067.0],["1981-05-05",0.8652,0.8652,0.8595,0.8595,743465.0],["1981-05-06",0.8595,0.8652,0.8576,0.8633,446279.0],["1981-05-07",0.8633,0.8652,0.8614,0.8652,71044.0],["1981-05-08",0.8652,0.8709,0.8595,0.8652,234146.0],["1981-05-11",0.8652,0.8652,0.8614,0.8614,14009.0],["1981-05-12",0.8595,0.8595,0.8538,0.8576,92058.0],["1981-05-13",0.8576,0.8614,0.8557,0.8614,81051.0],["1981-05-14",0.8614,0.8652,0.8576,0.8614,39024.0],["1981-05-15",0.8614,0.8633,0.8595,0.8633,197123.0],["1981-05-18",0.8633,0.8709,0.8633,0.8709,31019.0],["1981-05-19",0.8747,0.8862,0.8747,0.8824,289181.0],["1981-05-20",0.8824,0.8957,0.8805,0.8957,46029.0],["1981-05-21",0.8957,0.9052,0.8938,0.9033,178111.0],["1981-05-22",0.9033,0.9071,0.9014,0.9071,204128.0],["1981-05-26",0.9052,0.9052,0.9014,0.9014,66041.0],["1981-05-27",0.9033,0.9033,0.9033,0.9033,36023.0],["1981-05-28",0.9033,0.9033,0.8957,0.8976,86054.0],["1981-05-29",0.8976,0.8976,0.8938,0.8976,40025.0],["1981-06-01",0.8976,0.8976,0.89,0.89,346216.0],["1981-06-02",0.8862,0.8862,0.8786,0.8786,268168.0],["1981-06-03",0.8786,0.8824,0.869,0.869,105066.0],["1981-06-04",0.869,0.8728,0.8633,0.8652,22014.0],["1981-06-05",0.8652,0.8652,0.8576,0.8614,152095.0],["1981-06-08",0.8633,0.8671,0.8633,0.8633,107067.0],["1981-06-09",0.8671,0.869,0.8671,0.869,7004.0],["1981-06-10",0.8709,0.8747,0.8709,0.8747,10006.0],["1981-06-11",0.8747,0.8786,0.8728,0.8747,190119.0],["1981-06-12",0.8747,0.8786,0.869,0.869,54034.0],["1981-06-15",0.8709,0.8767,0.8709,0.8709,26016.0],["1981-06-16",0.8709,0.8786,0.8671,0.8671,160100.0],["1981-06-17",0.8671,0.8671,0.8614,0.8614,116073.0],["1981-06-18",0.8633,0.8671,0.8633,0.8652,21013.0],["1981-06-19",0.8671,0.8671,0.8671,0.8671,19012.0],["1981-06-22",0.8671,0.8709,0.8671,0.8671,110069.0],["1981-06-23",0.869,0.8747,0.869,0.8747,190119.0],["1981-06-24",0.8747,0.8747,0.8709,0.8728,159099.0],["1981-06-25",0.8709,0.8709,0.8671,0.869,5003.0],["1981-06-26",0.869,0.8709,0.8671,0.8671,149093.0],["1981-06-29",0.8652,0.8652,0.8614,0.8652,48030.0],["1981-06-30",0.8614,0.8614,0.8576,0.8576,10006.0],["1981-07-01",0.8557,0.8557,0.8519,0.8519,34021.0],["1981-07-02",0.8481,0.8481,0.8367,0.8367,49031.0],["1981-07-06",0.8348,0.8348,0.7987,0.7987,579362.0],["1981-07-07",0.7987,0.8063,0.7987,0.8063,113071.0],["1981-07-08",0.8063,0.812,0.8063,0.812,40025.0],["1981-07-09",0.8101,0.8101,0.8063,0.8063,42026.0],["1981-07-10",0.8063,0.8101,0.8063,0.8082,81051.0],["1981-07-13",0.8082,0.8101,0.8063,0.8063,104065.0],["1981-07-14",0.8063,0.8063,0.8006,0.8006,125078.0],["1981-07-15",0.8006,0.8044,0.7873,0.7873,177111.0],["1981-07-16",0.7873,0.7911,0.7778,0.7778,64040.0],["1981-07-17",0.7778,0.7778,0.7568,0.7607,188118.0],["1981-07-20",0.7607,0.7645,0.7588,0.7588,117073.0],["1981-07-21",0.7607,0.7626,0.7607,0.7626,165103.0],["1981-07-22",0.7626,0.7626,0.7568,0.7607,173108.0],["1981-07-23",0.7626,0.7645,0.7626,0.7645,12008.0],["1981-07-24",0.7645,0.7645,0.7568,0.7568,62039.0],["1981-07-27",0.7587,0.7664,0.7587,0.7607,68043.0],["1981-07-28",0.7607,0.7645,0.7607,0.7607,10006.0],["1981-07-29",0.7607,0.7607,0.7607,0.7607,8005.0],["1981-07-30",0.7607,0.7626,0.7568,0.7607,122076.0],["1981-07-31",0.7607,0.7645,0.7607,0.7645,29018.0],["1981-08-03",0.7645,0.7645,0.7607,0.7607,68043.0],["1981-08-04",0.7607,0.7626,0.7549,0.7549,158099.0],["1981-08-05",0.7549,0.7645,0.7549,0.7645,150094.0],["1981-08-06",0.7645,0.7664,0.7645,0.7664,41026.0],["1981-08-07",0.7664,0.774,0.7664,0.7702,101063.0],["1981-08-10",0.774,0.7797,0.774,0.7797,69043.0],["1981-08-11",0.7797,0.7911,0.7778,0.7911,245153.0],["1981-08-12",0.7911,0.8082,0.7911,0.8025,85053.0],["1981-08-13",0.8025,0.8082,0.8025,0.8063,28018.0],["1981-08-14",0.8063,0.8063,0.7911,0.7911,177111.0],["1981-08-17",0.7873,0.7873,0.7797,0.7797,84053.0],["1981-08-18",0.7797,0.7797,0.7759,0.7759,80050.0],["1981-08-19",0.7759,0.7816,0.7759,0.7816,26016.0],["1981-08-20",0.7816,0.7892,0.7797,0.7892,39024.0],["1981-08-21",0.7911,0.7949,0.7911,0.7949,14009.0],["1981-08-24",0.7949,0.7949,0.7949,0.7949,2001.0],["1981-08-25",0.7911,0.7911,0.7683,0.7683,322201.0],["1981-08-26",0.7683,0.774,0.7683,0.774,41026.0],["1981-08-27",0.7721,0.7721,0.7645,0.7645,56035.0],["1981-08-28",0.7645,0.7664,0.7607,0.7626,76048.0],["1981-08-31",0.7626,0.7683,0.7607,0.7607,35022.0],["1981-09-01",0.7607,0.7607,0.7568,0.7588,96060.0],["1981-09-02",0.7588,0.7645,0.7568,0.7568,56035.0],["1981-09-03",0.7568,0.7626,0.7492,0.753,89056.0],["1981-09-04",0.753,0.7587,0.753,0.753,140088.0],["1981-09-08",0.7492,0.7492,0.7454,0.7454,63039.0],["1981-09-09",0.7454,0.7454,0.7416,0.7416,45028.0],["1981-09-10",0.7378,0.7378,0.734,0.7378,245153.0],["1981-09-11",0.7378,0.7378,0.7378,0.7378,487305.0],["1981-09-14",0.7378,0.7454,0.7378,0.7416,75047.0],["1981-09-15",0.7416,0.7416,0.7397,0.7397,30019.0],["1981-09-16",0.7397,0.7435,0.734,0.7378,261163.0],["1981-09-17",0.7378,0.7397,0.7321,0.7378,226141.0],["1981-09-18",0.7378,0.7378,0.7302,0.7302,583365.0],["1981-09-21",0.7454,0.7454,0.7302,0.7378,38524.0],["1981-09-22",0.7416,0.753,0.7416,0.753,69043.0],["1981-09-23",0.753,0.7759,0.7454,0.7759,51032.0],["1981-09-24",0.7759,0.7873,0.7721,0.7797,59537.0],["1981-09-25",0.7759,0.7759,0.7492,0.7492,177111.0],["1981-09-28",0.7492,0.7607,0.7302,0.7607,363227.0],["1981-09-29",0.7607,0.7911,0.7607,0.7721,263665.0],["1981-09-30",0.7759,0.7759,0.7759,0.7759,11007.0],["1981-10-01",0.7759,0.7759,0.7683,0.7683,36523.0],["1981-10-02",0.7759,0.7797,0.7759,0.7759,12508.0],["1981-10-05",0.7797,0.8025,0.7797,0.8025,42527.0],["1981-10-06",0.8025,0.8253,0.7987,0.8253,42527.0],["1981-10-07",0.8253,0.8253,0.8177,0.8215,3002.0],["1981-10-08",0.8253,0.8329,0.8253,0.8253,8005.0],["1981-10-09",0.8253,0.8405,0.8177,0.8329,51532.0],["1981-10-12",0.8329,0.8367,0.8329,0.8329,7004.0],["1981-10-13",0.8367,0.8443,0.8367,0.8443,7004.0],["1981-10-14",0.8443,0.8519,0.8367,0.8405,89556.0],["1981-10-15",0.8405,0.8557,0.8405,0.8557,13508.0],["1981-10-16",0.8557,0.8633,0.8481,0.8557,37523.0],["1981-10-19",0.8557,0.8595,0.8443,0.8519,310194.0],["1981-10-20",0.8557,0.8747,0.8557,0.8671,131082.0],["1981-10-21",0.8786,0.8824,0.8786,0.8824,57536.0],["1981-10-22",0.8824,0.9128,0.8824,0.9128,103064.0],["1981-10-23",0.9128,0.9128,0.8976,0.8976,224640.0],["1981-10-26",0.8938,0.8938,0.8671,0.8671,217636.0],["1981-10-27",0.8671,0.8709,0.8633,0.8671,24515.0],["1981-10-28",0.8671,0.8709,0.8595,0.8595,185116.0],["1981-10-29",0.8595,0.8671,0.8519,0.8519,69543.0],["1981-10-30",0.8519,0.8824,0.8519,0.8824,34021.0],["1981-11-02",0.8824,0.8824,0.8709,0.8786,93558.0],["1981-11-03",0.8786,0.8824,0.8671,0.8824,42527.0],["1981-11-04",0.8824,0.909,0.8824,0.9014,118574.0],["1981-11-05",0.9014,0.9128,0.8938,0.9014,65041.0],["1981-11-06",0.909,0.9128,0.909,0.909,135084.0],["1981-11-09",0.909,0.9128,0.9052,0.9128,90056.0],["1981-11-10",0.9128,0.9128,0.9014,0.9014,25516.0],["1981-11-11",0.9014,0.909,0.8976,0.909,135084.0],["1981-11-12",0.9128,0.9242,0.9128,0.9242,87054.0],["1981-11-13",0.9318,0.9318,0.9318,0.9318,5003.0],["1981-11-16",0.9242,0.9242,0.8976,0.8976,63540.0],["1981-11-17",0.8976,0.9014,0.8862,0.9014,29018.0],["1981-11-18",0.9014,0.909,0.9014,0.9014,21013.0],["1981-11-19",0.909,0.9432,0.909,0.9356,81551.0],["1981-11-20",0.9356,0.9508,0.9356,0.947,133583.0],["1981-11-23",0.947,0.9584,0.9128,0.9128,161601.0],["1981-11-24",0.9128,0.9166,0.9052,0.9052,109568.0],["1981-11-25",0.9014,0.9014,0.8862,0.8938,146592.0],["1981-11-27",0.89,0.89,0.8786,0.8786,9506.0],["1981-11-30",0.8709,0.8709,0.8519,0.8519,27517.0],["1981-12-01",0.8519,0.8519,0.8367,0.8443,189619.0],["1981-12-02",0.8443,0.8519,0.8405,0.8481,38024.0],["1981-12-03",0.8481,0.8519,0.8367,0.8367,69043.0],["1981-12-04",0.8443,0.8519,0.8443,0.8519,56035.0],["1981-12-07",0.8519,0.8595,0.8519,0.8595,227142.0],["1981-12-08",0.8595,0.8671,0.8557,0.8595,13508.0],["1981-12-09",0.8595,0.8786,0.8595,0.8786,45028.0],["1981-12-10",0.8709,0.8709,0.8671,0.8671,48530.0],["1981-12-11",0.8671,0.8786,0.8671,0.8786,16510.0],["1981-12-14",0.8786,0.8786,0.8671,0.8671,4503.0],["1981-12-15",0.8671,0.8786,0.8671,0.8786,20013.0],["1981-12-16",0.8786,0.8786,0.8671,0.8671,4003.0],["1981-12-17",0.8671,0.8747,0.8671,0.8671,7505.0],["1981-12-18",0.8786,0.8824,0.8786,0.8786,267167.0],["1981-12-21",0.8786,0.8786,0.8519,0.8595,96060.0],["1981-12-22",0.8519,0.8519,0.8329,0.8329,126579.0],["1981-12-23",0.8443,0.8519,0.8443,0.8519,116573.0],["1981-12-24",0.8519,0.8595,0.8443,0.8595,14509.0],["1981-12-28",0.8519,0.8519,0.8405,0.8405,24515.0],["1981-12-29",0.8405,0.8481,0.8367,0.8367,3502.0],["1981-12-30",0.8443,0.8519,0.8443,0.8443,64040.0],["1981-12-31",0.8443,0.8557,0.8405,0.8557,44028.0],["1982-01-04",0.8557,0.8557,0.8405,0.8557,84053.0],["1982-01-05",0.8557,0.8557,0.8443,0.8443,105566.0],["1982-01-06",0.8367,0.8367,0.8253,0.8253,67042.0],["1982-01-07",0.8215,0.8215,0.7987,0.7987,118074.0],["1982-01-08",0.8063,0.8291,0.8063,0.8291,39024.0],["1982-01-11",0.8291,0.8405,0.8215,0.8291,175610.0],["1982-01-12",0.8291,0.8443,0.8253,0.8329,80050.0],["1982-01-13",0.8329,0.8367,0.8291,0.8291,472295.0],["1982-01-14",0.8291,0.8291,0.8063,0.8139,308193.0],["1982-01-15",0.8139,0.8329,0.8139,0.8291,114071.0],["1982-01-18",0.8291,0.8291,0.8139,0.8291,141088.0],["1982-01-19",0.8253,0.8253,0.8139,0.8139,56535.0],["1982-01-20",0.8139,0.8215,0.8101,0.8177,214134.0],["1982-01-21",0.8177,0.8177,0.8101,0.8177,21513.0],["1982-01-22",0.8177,0.8177,0.7835,0.7835,176610.0],["1982-01-25",0.7759,0.7759,0.734,0.7416,302689.0],["1982-01-26",0.7302,0.7302,0.6998,0.7074,340713.0],["1982-01-27",0.715,0.7226,0.715,0.7226,133083.0],["1982-01-28",0.7302,0.7378,0.7302,0.7378,303690.0],["1982-01-29",0.7378,0.7416,0.7378,0.7416,175109.0],["1982-02-01",0.7378,0.7378,0.7302,0.7302,168105.0],["1982-02-02",0.7378,0.7454,0.7378,0.7378,218136.0],["1982-02-03",0.7378,0.7378,0.7112,0.7188,258161.0],["1982-02-04",0.7188,0.7188,0.6998,0.7036,83552.0],["1982-02-05",0.6998,0.6998,0.6922,0.6922,177111.0],["1982-02-08",0.6922,0.696,0.6808,0.6808,342714.0],["1982-02-09",0.6808,0.6808,0.6656,0.6694,274672.0],["1982-02-10",0.6694,0.6694,0.6618,0.6694,263164.0],["1982-02-11",0.6694,0.6808,0.6656,0.6732,299687.0],["1982-02-12",0.6732,0.6922,0.6694,0.6922,47029.0],["1982-02-16",0.6884,0.6884,0.677,0.6808,40025.0],["1982-02-17",0.677,0.677,0.6694,0.6694,53533.0],["1982-02-18",0.6732,0.6922,0.6732,0.6808,78049.0],["1982-02-19",0.6808,0.6846,0.6808,0.6808,88555.0],["1982-02-22",0.6808,0.6884,0.658,0.6694,132083.0],["1982-02-23",0.6694,0.6884,0.6618,0.6846,67042.0],["1982-02-24",0.6846,0.6884,0.6732,0.6808,19012.0],["1982-02-25",0.677,0.677,0.6504,0.658,634897.0],["1982-02-26",0.658,0.6694,0.6389,0.6694,808505.0],["1982-03-01",0.6694,0.6694,0.6466,0.6542,1007129.0],["1982-03-02",0.6542,0.6542,0.6504,0.6542,85053.0],["1982-03-03",0.6504,0.6504,0.6389,0.6504,121576.0],["1982-03-04",0.6504,0.6504,0.6466,0.6504,46529.0],["1982-03-05",0.6466,0.6466,0.6428,0.6428,37523.0],["1982-03-08",0.6428,0.6466,0.6237,0.6237,658912.0],["1982-03-09",0.6161,0.6161,0.5933,0.5971,118574.0],["1982-03-10",0.5971,0.6009,0.5933,0.5933,71044.0],["1982-03-11",0.5933,0.5971,0.5819,0.5971,305191.0],["1982-03-12",0.5971,0.5971,0.5667,0.5781,205629.0],["1982-03-15",0.5781,0.5781,0.5629,0.5705,129081.0],["1982-03-16",0.5705,0.6047,0.5705,0.5933,427767.0],["1982-03-17",0.5933,0.6009,0.5895,0.5971,112070.0],["1982-03-18",0.5971,0.6161,0.5895,0.6085,369731.0],["1982-03-19",0.6085,0.6123,0.6047,0.6085,638399.0],["1982-03-22",0.6085,0.6237,0.6085,0.6237,446779.0],["1982-03-23",0.6351,0.6694,0.6351,0.6694,746467.0],["1982-03-24",0.6694,0.677,0.6656,0.677,1357849.0],["1982-03-25",0.677,0.6884,0.677,0.677,206629.0],["1982-03-26",0.677,0.6808,0.6656,0.6808,311194.0],["1982-03-29",0.6808,0.6884,0.677,0.6808,878549.0],["1982-03-30",0.6808,0.6808,0.6732,0.6808,72045.0],["1982-03-31",0.6808,0.6846,0.6732,0.6732,84053.0],["1982-04-01",0.6732,0.6808,0.658,0.658,156598.0],["1982-04-02",0.658,0.658,0.6275,0.6275,683427.0],["1982-04-05",0.6351,0.6504,0.6351,0.6466,112570.0],["1982-04-06",0.6466,0.6466,0.6428,0.6428,256660.0],["1982-04-07",0.6428,0.6542,0.6428,0.6542,259662.0],["1982-04-08",0.658,0.677,0.658,0.6732,427267.0],["1982-04-12",0.6694,0.6694,0.6542,0.6542,93058.0],["1982-04-13",0.6542,0.6732,0.6466,0.6732,498311.0],["1982-04-14",0.6694,0.6694,0.6656,0.6694,23014.0],["1982-04-15",0.6694,0.6808,0.6694,0.677,754472.0],["1982-04-16",0.677,0.696,0.677,0.696,208130.0],["1982-04-19",0.6998,0.7112,0.6998,0.7074,533333.0],["1982-04-20",0.7074,0.7188,0.7074,0.7074,167605.0],["1982-04-21",0.7074,0.7188,0.7074,0.7188,88055.0],["1982-04-22",0.7188,0.7226,0.7074,0.7112,138086.0],["1982-04-23",0.7112,0.7302,0.7112,0.7226,114572.0],["1982-04-26",0.7226,0.7607,0.7188,0.7607,107567.0],["1982-04-27",0.7607,0.7683,0.7568,0.7607,640400.0],["1982-04-28",0.7607,0.7683,0.753,0.7607,326204.0],["1982-04-29",0.753,0.753,0.7416,0.7492,95059.0],["1982-04-30",0.7492,0.7492,0.7416,0.7492,145091.0],["1982-05-03",0.7454,0.7454,0.7378,0.7416,42527.0],["1982-05-04",0.7416,0.7607,0.7416,0.7607,633396.0],["1982-05-05",0.7607,0.7645,0.7568,0.7568,85053.0],["1982-05-06",0.7568,0.7645,0.7492,0.7492,127580.0],["1982-05-07",0.7454,0.7454,0.7302,0.7378,154096.0],["1982-05-10",0.7302,0.7302,0.7226,0.7226,26016.0],["1982-05-11",0.7226,0.734,0.7188,0.7302,207129.0],["1982-05-12",0.7302,0.734,0.7264,0.7264,177611.0],["1982-05-13",0.7264,0.734,0.7264,0.7302,39525.0],["1982-05-14",0.7302,0.7302,0.7264,0.7264,20513.0],["1982-05-17",0.7264,0.7302,0.6998,0.7036,54034.0],["1982-05-18",0.6884,0.6884,0.677,0.6846,212633.0],["1982-05-19",0.6846,0.696,0.677,0.677,88555.0],["1982-05-20",0.677,0.6884,0.677,0.6846,38524.0],["1982-05-21",0.6846,0.6922,0.6808,0.6884,39525.0],["1982-05-24",0.6884,0.6922,0.6846,0.6884,346717.0],["1982-05-25",0.696,0.715,0.696,0.715,28518.0],["1982-05-26",0.715,0.7302,0.715,0.7264,45528.0],["1982-05-27",0.7264,0.7302,0.715,0.7302,131582.0],["1982-05-28",0.7302,0.7302,0.7112,0.7264,52033.0],["1982-06-01",0.7264,0.7264,0.7074,0.7112,238649.0],["1982-06-02",0.7112,0.715,0.7074,0.7074,188118.0],["1982-06-03",0.7074,0.7112,0.7074,0.7074,158599.0],["1982-06-04",0.7074,0.7112,0.7074,0.7074,62039.0],["1982-06-07",0.6998,0.6998,0.6884,0.6884,62039.0],["1982-06-08",0.6922,0.6998,0.6922,0.696,45028.0],["1982-06-09",0.696,0.6998,0.6884,0.696,111570.0],["1982-06-10",0.696,0.696,0.6884,0.6922,203127.0],["1982-06-11",0.6922,0.6998,0.6922,0.6922,153096.0],["1982-06-14",0.6922,0.696,0.6884,0.6884,68043.0],["1982-06-15",0.6884,0.7112,0.6884,0.7112,102064.0],["1982-06-16",0.7112,0.7226,0.7112,0.7188,113071.0],["1982-06-17",0.7264,0.7378,0.7264,0.7264,91557.0],["1982-06-18",0.7226,0.7226,0.715,0.7188,108568.0],["1982-06-21",0.715,0.715,0.7036,0.7074,163102.0],["1982-06-22",0.7074,0.715,0.7074,0.715,61538.0],["1982-06-23",0.715,0.7226,0.7074,0.7226,178612.0],["1982-06-24",0.734,0.7378,0.734,0.7378,88055.0],["1982-06-25",0.7378,0.7607,0.7378,0.7568,86554.0],["1982-06-28",0.7568,0.7607,0.7568,0.7607,32020.0],["1982-06-29",0.7607,0.7721,0.7607,0.7607,152095.0],["1982-06-30",0.7683,0.7873,0.7683,0.7797,132083.0],["1982-07-01",0.7797,0.7835,0.7759,0.7759,147592.0],["1982-07-02",0.7759,0.7759,0.7645,0.7645,61538.0],["1982-07-06",0.7645,0.7797,0.7607,0.7759,196123.0],["1982-07-07",0.7759,0.7759,0.7607,0.7607,116073.0],["1982-07-08",0.7607,0.7607,0.753,0.753,146592.0],["1982-07-09",0.7568,0.7607,0.7568,0.7607,52033.0],["1982-07-12",0.7607,0.7683,0.7607,0.7683,81551.0],["1982-07-13",0.7683,0.7721,0.7645,0.7683,247154.0],["1982-07-14",0.7683,0.7721,0.7607,0.7645,15009.0],["1982-07-15",0.7645,0.7759,0.7607,0.7759,215134.0],["1982-07-16",0.7759,0.7759,0.7607,0.7683,268168.0],["1982-07-19",0.7835,0.7911,0.7835,0.7873,193621.0],["1982-07-20",0.7873,0.7987,0.7873,0.7911,166104.0],["1982-07-21",0.7911,0.8177,0.7911,0.8177,51532.0],["1982-07-22",0.8177,0.8443,0.8139,0.8291,122577.0],["1982-07-23",0.8291,0.8291,0.8063,0.8215,188118.0],["1982-07-26",0.8215,0.8215,0.8139,0.8215,16010.0],["1982-07-27",0.8215,0.8367,0.8215,0.8367,41026.0],["1982-07-28",0.8329,0.8329,0.8101,0.8101,45028.0],["1982-07-29",0.8063,0.8063,0.7987,0.7987,162101.0],["1982-07-30",0.7987,0.8139,0.7987,0.7987,65541.0],["1982-08-02",0.7987,0.8025,0.7949,0.8025,13508.0],["1982-08-03",0.8063,0.8215,0.8063,0.8101,193621.0],["1982-08-04",0.8101,0.8101,0.7987,0.7987,120075.0],["1982-08-05",0.7987,0.8025,0.7911,0.7949,276673.0],["1982-08-06",0.7949,0.7987,0.7797,0.7797,30019.0],["1982-08-09",0.7759,0.7759,0.7683,0.7683,89056.0],["1982-08-10",0.7721,0.7835,0.7721,0.7797,43527.0],["1982-08-11",0.7797,0.7949,0.7759,0.7949,90056.0],["1982-08-12",0.7987,0.8139,0.7987,0.7987,447280.0],["1982-08-13",0.7987,0.7987,0.7835,0.7911,80550.0],["1982-08-16",0.7911,0.8139,0.7911,0.8025,32520.0],["1982-08-17",0.8025,0.8177,0.7835,0.8177,53033.0],["1982-08-18",0.8291,0.8519,0.8291,0.8367,190619.0],["1982-08-19",0.8367,0.8367,0.8215,0.8291,187617.0],["1982-08-20",0.8291,0.8367,0.8215,0.8367,129081.0],["1982-08-23",0.8367,0.8557,0.8329,0.8557,83552.0],["1982-08-24",0.8557,0.8557,0.8367,0.8557,87555.0],["1982-08-25",0.8557,0.8824,0.8481,0.8824,314697.0],["1982-08-26",0.8824,0.8976,0.8786,0.89,785991.0],["1982-08-27",0.89,0.8938,0.8747,0.8786,215635.0],["1982-08-30",0.8671,0.8671,0.8519,0.8519,114572.0],["1982-08-31",0.8519,0.8671,0.8443,0.8443,541338.0],["1982-09-01",0.8443,0.8519,0.8367,0.8481,352720.0],["1982-09-02",0.8481,0.8595,0.8367,0.8519,475297.0],["1982-09-03",0.8595,0.8976,0.8595,0.8747,484303.0],["1982-09-07",0.8747,0.8938,0.8671,0.8824,211632.0],["1982-09-08",0.8786,0.8786,0.8595,0.8595,81551.0],["1982-09-09",0.8595,0.8671,0.8519,0.8595,136585.0],["1982-09-10",0.8595,0.8671,0.8519,0.8595,129581.0],["1982-09-13",0.8595,0.8709,0.8519,0.8671,27517.0],["1982-09-14",0.8671,0.8862,0.8671,0.8786,120575.0],["1982-09-15",0.8824,0.9128,0.8824,0.9128,347217.0],["1982-09-16",0.9128,0.9128,0.8976,0.9014,176610.0],["1982-09-17",0.9014,0.909,0.9014,0.909,29018.0],["1982-09-20",0.9052,0.9052,0.8786,0.8786,351720.0],["1982-09-21",0.8786,0.8938,0.8786,0.89,168105.0],["1982-09-22",0.89,0.909,0.8786,0.8786,136085.0],["1982-09-23",0.8824,0.9014,0.8824,0.9014,211632.0],["1982-09-24",0.9014,0.9014,0.8862,0.89,94559.0],["1982-09-27",0.89,0.89,0.8824,0.89,144090.0],["1982-09-28",0.89,0.9166,0.8824,0.9128,247655.0],["1982-09-29",0.9128,0.9166,0.9014,0.9014,357223.0],["1982-09-30",0.9014,0.9052,0.8824,0.9052,298687.0],["1982-10-01",0.9052,0.9204,0.9014,0.9204,340713.0],["1982-10-04",0.9166,0.9166,0.9052,0.909,78549.0],["1982-10-05",0.909,0.9128,0.9052,0.9128,26016.0],["1982-10-06",0.9128,0.9432,0.9128,0.9356,188618.0],["1982-10-07",0.9432,0.9698,0.9432,0.9698,248655.0],["1982-10-08",0.9736,1.0041,0.9736,1.0041,209131.0],["1982-10-11",1.0193,1.0573,1.0193,1.0535,322702.0],["1982-10-12",1.0535,1.0649,1.0117,1.0117,106567.0],["1982-10-13",1.0117,1.0231,0.9927,1.0155,43027.0],["1982-10-14",1.0155,1.0269,1.0117,1.0269,201626.0],["1982-10-15",1.0269,1.0345,1.0041,1.0041,276673.0],["1982-10-18",1.0041,1.0231,1.0041,1.0155,204628.0],["1982-10-19",1.0155,1.0193,1.0041,1.0041,678424.0],["1982-10-20",1.0041,1.0155,1.0041,1.0117,164103.0],["1982-10-21",1.0117,1.0193,0.9926,1.0003,367230.0],["1982-10-22",0.9888,0.9888,0.9584,0.9812,771982.0],["1982-10-25",0.9812,0.985,0.9622,0.9736,216135.0],["1982-10-26",0.9736,0.985,0.966,0.9736,229644.0],["1982-10-27",0.9812,0.9965,0.9812,0.9888,171607.0],["1982-10-28",0.9965,1.0345,0.9965,1.0345,182614.0],["1982-10-29",1.0345,1.0383,1.0193,1.0269,113571.0],["1982-11-01",1.0269,1.0763,1.0231,1.0763,111570.0],["1982-11-02",1.0763,1.1144,1.0725,1.1144,131582.0],["1982-11-03",1.1144,1.1448,1.1067,1.1448,149093.0],["1982-11-04",1.1448,1.16,1.1372,1.1524,242151.0],["1982-11-05",1.1524,1.1562,1.1296,1.1562,132083.0],["1982-11-08",1.1562,1.1562,1.1448,1.1448,25016.0],["1982-11-09",1.1448,1.1714,1.141,1.16,135585.0],["1982-11-10",1.16,1.179,1.16,1.1752,16010.0],["1982-11-11",1.1752,1.1752,1.1258,1.1448,316698.0],["1982-11-12",1.1448,1.1562,1.1372,1.1372,88055.0],["1982-11-15",1.1182,1.1182,1.1029,1.1067,149593.0],["1982-11-16",1.0573,1.0573,1.0459,1.0573,225141.0],["1982-11-17",1.0573,1.0649,1.0459,1.0649,161101.0],["1982-11-18",1.0649,1.0801,1.0649,1.0801,92558.0],["1982-11-19",1.0839,1.1029,1.0839,1.0839,136585.0],["1982-11-22",1.0839,1.0915,1.0345,1.0345,109568.0],["1982-11-23",1.0345,1.0421,1.0155,1.0155,162602.0],["1982-11-24",1.0155,1.0383,1.0155,1.0269,71545.0],["1982-11-26",1.0345,1.0573,1.0345,1.0573,37023.0],["1982-11-29",1.0573,1.0801,1.0573,1.0801,85553.0],["1982-11-30",1.0801,1.0877,1.0763,1.0877,60538.0],["1982-12-01",1.0991,1.1296,1.0991,1.1296,39024.0],["1982-12-02",1.1448,1.1942,1.1448,1.1904,94059.0],["1982-12-03",1.1904,1.2018,1.179,1.179,234146.0],["1982-12-06",1.179,1.1866,1.16,1.1752,43027.0],["1982-12-07",1.1942,1.217,1.1942,1.2132,210131.0],["1982-12-08",1.2132,1.2246,1.198,1.198,38524.0],["1982-12-09",1.1942,1.1942,1.1562,1.1562,109568.0],["1982-12-10",1.1562,1.1562,1.1486,1.1562,25016.0],["1982-12-13",1.1562,1.16,1.1448,1.1448,16510.0],["1982-12-14",1.1448,1.1448,1.1334,1.1334,231645.0],["1982-12-15",1.1258,1.1258,1.122,1.1258,40025.0],["1982-12-16",1.1258,1.1258,1.0953,1.0953,147592.0],["1982-12-17",1.1029,1.1144,1.1029,1.1144,133083.0],["1982-12-20",1.1144,1.1182,1.0953,1.1106,155097.0],["1982-12-21",1.1144,1.1296,1.1144,1.1182,68043.0],["1982-12-22",1.1372,1.16,1.1372,1.1448,57536.0],["1982-12-23",1.16,1.1942,1.16,1.1828,33021.0],["1982-12-27",1.1828,1.1942,1.1676,1.1828,342714.0],["1982-12-28",1.1828,1.2018,1.1828,1.2018,40525.0],["1982-12-29",1.2018,1.2285,1.1942,1.2208,230144.0],["1982-12-30",1.217,1.217,1.2132,1.2132,37523.0],["1982-12-31",1.217,1.2323,1.217,1.2246,47530.0],["1983-01-03",1.2132,1.2132,1.1942,1.1942,48530.0],["1983-01-04",1.1866,1.1866,1.1714,1.179,167104.0],["1983-01-05",1.179,1.2018,1.179,1.1942,144590.0],["1983-01-06",1.1942,1.2056,1.1866,1.198,218136.0],["1983-01-07",1.198,1.2018,1.1752,1.1866,90056.0],["1983-01-10",1.1828,1.1828,1.1448,1.1562,93558.0],["1983-01-11",1.1562,1.179,1.1562,1.179,114071.0],["1983-01-12",1.1866,1.217,1.1866,1.217,167104.0],["1983-01-13",1.2132,1.2132,1.1904,1.1904,158099.0],["1983-01-14",1.1904,1.1904,1.1562,1.1562,152595.0],["1983-01-17",1.1562,1.1562,1.1448,1.1486,326704.0],["1983-01-18",1.1486,1.1524,1.1258,1.1334,49031.0],["1983-01-19",1.1334,1.1372,1.1258,1.1296,37023.0],["1983-01-20",1.1296,1.1334,1.122,1.122,365228.0],["1983-01-21",1.1144,1.1144,1.0991,1.0991,192120.0],["1983-01-24",1.0953,1.0953,1.0763,1.0877,66041.0],["1983-01-25",1.0877,1.1029,1.0839,1.0953,101563.0],["1983-01-26",1.0953,1.0953,1.0573,1.0725,674922.0],["1983-01-27",1.0725,1.1029,1.0649,1.1029,317699.0],["1983-01-28",1.1029,1.1258,1.0915,1.1258,173108.0],["1983-01-31",1.1258,1.1486,1.1182,1.1372,257661.0],["1983-02-01",1.1448,1.1562,1.1448,1.1524,882051.0],["1983-02-02",1.1524,1.1562,1.1448,1.1524,142089.0],["1983-02-03",1.1524,1.1524,1.141,1.1448,325203.0],["1983-02-04",1.1448,1.1562,1.1372,1.1486,720450.0],["1983-02-07",1.1486,1.1638,1.141,1.1486,279174.0],["1983-02-08",1.1562,1.2132,1.1562,1.1942,650907.0],["1983-02-09",1.1942,1.2132,1.1866,1.1904,305691.0],["1983-02-10",1.1904,1.2132,1.1866,1.2018,173108.0],["1983-02-11",1.217,1.2703,1.217,1.2475,752470.0],["1983-02-14",1.2665,1.2855,1.2665,1.2703,325704.0],["1983-02-15",1.2703,1.2855,1.2589,1.2703,275172.0],["1983-02-16",1.2779,1.2931,1.2779,1.2779,445779.0],["1983-02-17",1.2779,1.3045,1.2779,1.2855,130081.0],["1983-02-18",1.2855,1.3273,1.2779,1.3197,218637.0],["1983-02-22",1.3197,1.354,1.3197,1.3464,207630.0],["1983-02-23",1.3464,1.3844,1.3464,1.3692,279174.0],["1983-02-24",1.3692,1.3692,1.3159,1.3235,517323.0],["1983-02-25",1.3235,1.3349,1.3083,1.3235,186116.0],["1983-02-28",1.3235,1.3235,1.3083,1.3235,176610.0],["1983-03-01",1.3235,1.3311,1.3121,1.3235,538336.0],["1983-03-02",1.3235,1.3349,1.3121,1.3235,264165.0],["1983-03-03",1.3273,1.3387,1.3273,1.3387,182614.0],["1983-03-04",1.3349,1.3349,1.3083,1.3273,920575.0],["1983-03-07",1.3273,1.3349,1.3197,1.3311,127580.0],["1983-03-08",1.3235,1.3235,1.3083,1.3083,112570.0],["1983-03-09",1.3007,1.3007,1.2779,1.2969,708443.0],["1983-03-10",1.2969,1.3273,1.2969,1.3159,107567.0],["1983-03-11",1.3159,1.3273,1.3159,1.3235,35522.0],["1983-03-14",1.3235,1.3425,1.3083,1.3311,178111.0],["1983-03-15",1.3311,1.3311,1.3083,1.3159,180613.0],["1983-03-16",1.3159,1.3235,1.3045,1.3121,45528.0],["1983-03-17",1.3007,1.3007,1.2703,1.2703,64040.0],["1983-03-18",1.2703,1.2855,1.2627,1.2779,54034.0],["1983-03-21",1.2779,1.2969,1.2779,1.2855,91057.0],["1983-03-22",1.2855,1.2855,1.2779,1.2855,103565.0],["1983-03-23",1.2855,1.2855,1.2779,1.2855,108568.0],["1983-03-24",1.2855,1.2855,1.2779,1.2779,149093.0],["1983-03-25",1.2779,1.2817,1.2741,1.2779,21513.0],["1983-03-28",1.2741,1.2741,1.2589,1.2589,20513.0],["1983-03-29",1.2589,1.2779,1.2551,1.2779,531832.0],["1983-03-30",1.2779,1.2969,1.2741,1.2969,54534.0],["1983-03-31",1.3083,1.3197,1.3083,1.3159,93558.0],["1983-04-04",1.3159,1.3159,1.3045,1.3121,220638.0],["1983-04-05",1.3121,1.3235,1.3007,1.3159,248655.0],["1983-04-06",1.3159,1.3349,1.3121,1.3273,90557.0],["1983-04-07",1.3273,1.3426,1.3235,1.3235,87555.0],["1983-04-08",1.3311,1.3616,1.3311,1.3616,150094.0],["1983-04-11",1.3616,1.373,1.354,1.373,63540.0],["1983-04-12",1.373,1.392,1.3692,1.392,77048.0],["1983-04-13",1.392,1.392,1.3806,1.3882,32520.0],["1983-04-14",1.3882,1.3958,1.373,1.3882,61538.0],["1983-04-15",1.3882,1.4224,1.3806,1.4148,144590.0],["1983-04-18",1.4148,1.4224,1.3996,1.4072,145591.0],["1983-04-19",1.4072,1.4072,1.3768,1.3768,57036.0],["1983-04-20",1.3768,1.3806,1.3654,1.3768,43027.0],["1983-04-21",1.3806,1.4262,1.3806,1.3844,383740.0],["1983-04-22",1.3844,1.3996,1.3692,1.3958,294184.0],["1983-04-25",1.3996,1.4262,1.3996,1.4034,172108.0],["1983-04-26",1.3996,1.3996,1.3692,1.3958,131582.0],["1983-04-27",1.3958,1.411,1.3882,1.3882,260663.0],["1983-04-28",1.3882,1.3996,1.3882,1.392,506817.0],["1983-04-29",1.392,1.3996,1.3654,1.3654,120575.0],["1983-05-02",1.3654,1.3806,1.354,1.3654,282176.0],["1983-05-03",1.3654,1.3692,1.3502,1.354,97061.0],["1983-05-04",1.354,1.3692,1.3349,1.3692,234647.0],["1983-05-05",1.3844,1.3996,1.3844,1.3958,339212.0],["1983-05-06",1.4262,1.4528,1.4262,1.4414,287680.0],["1983-05-09",1.4414,1.4452,1.4224,1.4414,395247.0],["1983-05-10",1.4414,1.4452,1.4262,1.4338,203627.0],["1983-05-11",1.4338,1.4338,1.411,1.4262,197123.0],["1983-05-12",1.4262,1.43,1.4072,1.43,407755.0],["1983-05-13",1.43,1.43,1.4186,1.4224,76048.0],["1983-05-16",1.411,1.411,1.354,1.3654,154096.0],["1983-05-17",1.3654,1.3692,1.3464,1.3502,41026.0],["1983-05-18",1.3502,1.354,1.3235,1.3273,121576.0],["1983-05-19",1.3121,1.3121,1.2665,1.2665,310194.0],["1983-05-20",1.2665,1.2779,1.2475,1.2627,312695.0],["1983-05-23",1.2627,1.2969,1.2513,1.2893,261664.0],["1983-05-24",1.2969,1.3159,1.2969,1.3121,228643.0],["1983-05-25",1.3159,1.3578,1.3159,1.3578,580363.0],["1983-05-26",1.3578,1.3692,1.3464,1.3616,100063.0],["1983-05-27",1.354,1.354,1.3045,1.3311,366729.0],["1983-05-31",1.3273,1.3273,1.3007,1.3007,212133.0],["1983-06-01",1.3007,1.3083,1.2893,1.3007,198624.0],["1983-06-02",1.3007,1.3007,1.2703,1.2741,96560.0],["1983-06-03",1.2703,1.2703,1.2513,1.2513,311194.0],["1983-06-06",1.2589,1.2627,1.2589,1.2627,520325.0],["1983-06-07",1.2627,1.2627,1.2323,1.2399,658912.0],["1983-06-08",1.2399,1.2399,1.2285,1.2361,337211.0],["1983-06-09",1.2361,1.2741,1.2323,1.2475,203127.0],["1983-06-10",1.2475,1.2855,1.2475,1.2817,304190.0],["1983-06-13",1.3083,1.3235,1.3083,1.3083,591370.0],["1983-06-14",1.3083,1.354,1.3083,1.3349,179112.0],["1983-06-15",1.3349,1.354,1.3273,1.3464,143089.0],["1983-06-16",1.3464,1.3654,1.3464,1.3616,328705.0],["1983-06-17",1.3616,1.3654,1.354,1.3616,196623.0],["1983-06-20",1.3616,1.3654,1.3464,1.3578,96560.0],["1983-06-21",1.3578,1.3806,1.3578,1.3692,258161.0],["1983-06-22",1.373,1.4224,1.373,1.411,201126.0],["1983-06-23",1.411,1.4262,1.4072,1.4186,192620.0],["1983-06-24",1.4186,1.4262,1.3844,1.3844,142589.0],["1983-06-27",1.3844,1.3996,1.3768,1.3996,118574.0],["1983-06-28",1.3996,1.4262,1.3692,1.3692,141088.0],["1983-06-29",1.3692,1.3768,1.354,1.3692,90557.0],["1983-06-30",1.3692,1.3844,1.3692,1.3844,50532.0],["1983-07-01",1.3844,1.4224,1.3806,1.4224,104065.0],["1983-07-05",1.4224,1.43,1.4072,1.4148,171107.0],["1983-07-06",1.4148,1.4186,1.4034,1.4148,216135.0],["1983-07-07",1.4148,1.4262,1.4072,1.4224,67542.0],["1983-07-08",1.4224,1.4224,1.4072,1.4148,117073.0],["1983-07-11",1.4148,1.4224,1.411,1.4186,107567.0],["1983-07-12",1.4186,1.43,1.4148,1.43,232145.0],["1983-07-13",1.4224,1.4224,1.354,1.3806,225141.0],["1983-07-14",1.3806,1.3996,1.3768,1.3996,118074.0],["1983-07-15",1.3996,1.4148,1.392,1.4148,147092.0],["1983-07-18",1.4148,1.4148,1.3996,1.3996,38024.0],["1983-07-19",1.392,1.392,1.3464,1.3464,76548.0],["1983-07-20",1.3464,1.3464,1.3273,1.3387,340213.0],["1983-07-21",1.3387,1.3464,1.3197,1.3273,123077.0],["1983-07-22",1.3273,1.3273,1.2855,1.2855,171107.0],["1983-07-25",1.2779,1.2779,1.217,1.2475,683927.0],["1983-07-26",1.2475,1.2627,1.2323,1.2475,784991.0],["1983-07-27",1.2475,1.2475,1.2323,1.2437,341213.0],["1983-07-28",1.2475,1.2703,1.2475,1.2475,35522.0],["1983-07-29",1.2399,1.2399,1.2018,1.2208,251657.0],["1983-08-01",1.2056,1.2056,1.1638,1.179,326704.0],["1983-08-02",1.1638,1.1638,1.141,1.141,334709.0],["1983-08-03",1.141,1.1562,1.1106,1.1562,446279.0],["1983-08-04",1.1562,1.2018,1.1486,1.1676,595872.0],["1983-08-05",1.1714,1.2132,1.1714,1.1866,355722.0],["1983-08-08",1.1866,1.1942,1.1562,1.179,1035647.0],["1983-08-09",1.179,1.2132,1.1676,1.198,365729.0],["1983-08-10",1.1866,1.1866,1.1562,1.1676,448280.0],["1983-08-11",1.1676,1.1828,1.1638,1.179,134584.0],["1983-08-12",1.179,1.2208,1.1638,1.217,264665.0],["1983-08-15",1.217,1.2513,1.2132,1.2399,140588.0],["1983-08-16",1.2399,1.2551,1.2208,1.2323,69543.0],["1983-08-17",1.2323,1.2361,1.1714,1.179,261664.0],["1983-08-18",1.179,1.179,1.1334,1.1486,489806.0],["1983-08-19",1.1524,1.179,1.1524,1.1752,241151.0],["1983-08-22",1.1714,1.1714,1.1334,1.1562,459787.0],["1983-08-23",1.1524,1.1524,1.1334,1.1448,215635.0],["1983-08-24",1.1448,1.1638,1.1372,1.1486,90557.0],["1983-08-25",1.1486,1.1486,1.1258,1.1334,975109.0],["1983-08-26",1.1334,1.1486,1.1106,1.1486,95560.0],["1983-08-29",1.1486,1.1638,1.141,1.1486,268168.0],["1983-08-30",1.1486,1.1524,1.1258,1.1258,313196.0],["1983-08-31",1.1258,1.1372,1.1182,1.1372,272170.0],["1983-09-01",1.1372,1.1448,1.0953,1.1296,1717073.0],["1983-09-02",1.1296,1.1562,1.1258,1.1562,755472.0],["1983-09-06",1.1562,1.1676,1.1562,1.1676,315697.0],["1983-09-07",1.1676,1.1752,1.1562,1.16,190619.0],["1983-09-08",1.1562,1.1562,1.1372,1.141,53533.0],["1983-09-09",1.141,1.1486,1.1334,1.1372,77048.0],["1983-09-12",1.141,1.1562,1.141,1.1486,272170.0],["1983-09-13",1.1486,1.16,1.141,1.16,105066.0],["1983-09-14",1.1562,1.1562,1.1106,1.1182,244653.0],["1983-09-15",1.1182,1.1182,1.1029,1.1144,107567.0],["1983-09-16",1.1144,1.1258,1.0953,1.1029,158599.0],["1983-09-19",1.1029,1.1258,1.1029,1.122,317699.0],["1983-09-20",1.122,1.1638,1.1106,1.1448,345716.0],["1983-09-21",1.1524,1.179,1.1524,1.1562,175610.0],["1983-09-22",1.1562,1.179,1.141,1.1752,369231.0],["1983-09-23",1.1752,1.1866,1.1714,1.1866,230144.0],["1983-09-26",1.2094,1.2285,1.2094,1.217,191620.0],["1983-09-27",1.2018,1.2018,1.1828,1.1904,110569.0],["1983-09-28",1.1904,1.198,1.1562,1.1752,77548.0],["1983-09-29",1.1752,1.1828,1.1676,1.1828,108568.0],["1983-09-30",1.1828,1.2056,1.1714,1.198,146091.0],["1983-10-03",1.198,1.217,1.1904,1.217,102064.0],["1983-10-04",1.217,1.217,1.1904,1.2094,346717.0],["1983-10-05",1.2094,1.217,1.2018,1.217,156098.0],["1983-10-06",1.217,1.2323,1.1942,1.2323,298687.0],["1983-10-07",1.2323,1.2475,1.2285,1.2399,61038.0],["1983-10-10",1.2399,1.2779,1.2399,1.2741,83052.0],["1983-10-11",1.2741,1.2779,1.2437,1.2437,228643.0],["1983-10-12",1.2437,1.2551,1.2361,1.2361,202126.0],["1983-10-13",1.2361,1.2513,1.2361,1.2399,47029.0],["1983-10-14",1.2399,1.2589,1.2361,1.2475,36523.0],["1983-10-17",1.2475,1.2779,1.2475,1.2779,91557.0],["1983-10-18",1.2779,1.2855,1.2361,1.2361,159600.0],["1983-10-19",1.2323,1.2323,1.2246,1.2246,53533.0],["1983-10-20",1.2246,1.2285,1.1866,1.1866,205629.0],["1983-10-21",1.1866,1.198,1.179,1.1904,93558.0],["1983-10-24",1.1904,1.2056,1.1904,1.2056,65541.0],["1983-10-25",1.2056,1.217,1.2018,1.2132,90557.0],["1983-10-26",1.2132,1.2208,1.1942,1.1942,87555.0],["1983-10-27",1.1866,1.1866,1.1638,1.179,242652.0],["1983-10-28",1.179,1.1904,1.1752,1.1904,91557.0],["1983-10-31",1.1904,1.2018,1.141,1.1486,238649.0],["1983-11-01",1.1486,1.1676,1.1334,1.1562,319199.0],["1983-11-02",1.1562,1.1942,1.1562,1.179,433771.0],["1983-11-03",1.179,1.1828,1.16,1.1638,297686.0],["1983-11-04",1.1638,1.1714,1.1562,1.1638,110569.0],["1983-11-07",1.1714,1.1866,1.1714,1.1714,106066.0],["1983-11-08",1.1714,1.1752,1.16,1.1752,182114.0],["1983-11-09",1.1752,1.1904,1.1638,1.1638,266166.0],["1983-11-10",1.179,1.2285,1.179,1.1904,200625.0],["1983-11-11",1.2018,1.2361,1.2018,1.2246,105066.0],["1983-11-14",1.2246,1.2285,1.2132,1.2208,134084.0],["1983-11-15",1.2208,1.2399,1.2094,1.2246,242652.0],["1983-11-16",1.2246,1.2399,1.2246,1.2323,107067.0],["1983-11-17",1.2323,1.2551,1.2285,1.2551,80550.0],["1983-11-18",1.2551,1.2551,1.2475,1.2475,116073.0],["1983-11-21",1.2475,1.2513,1.2323,1.2361,157598.0],["1983-11-22",1.2361,1.2361,1.1866,1.1866,450782.0],["1983-11-23",1.1866,1.2132,1.1866,1.198,195622.0],["1983-11-25",1.198,1.2132,1.1904,1.2132,68543.0],["1983-11-28",1.2132,1.2399,1.2132,1.217,43027.0],["1983-11-29",1.217,1.2437,1.2056,1.2399,102064.0],["1983-11-30",1.2399,1.2437,1.2018,1.2094,119074.0],["1983-12-01",1.2094,1.2437,1.1942,1.2437,123077.0],["1983-12-02",1.2437,1.2437,1.2094,1.217,49031.0],["1983-12-05",1.217,1.2246,1.2018,1.217,150094.0],["1983-12-06",1.217,1.2323,1.217,1.217,31520.0],["1983-12-07",1.2246,1.2627,1.2246,1.2551,189118.0],["1983-12-08",1.2551,1.2551,1.2399,1.2513,136085.0],["1983-12-09",1.2551,1.2627,1.2551,1.2627,94559.0],["1983-12-12",1.2627,1.2817,1.2627,1.2703,135084.0],["1983-12-13",1.2703,1.2703,1.2513,1.2513,303189.0],["1983-12-14",1.2513,1.2589,1.2513,1.2513,36523.0],["1983-12-15",1.2513,1.2513,1.2285,1.2361,85053.0],["1983-12-16",1.2323,1.2323,1.217,1.2285,22014.0],["1983-12-19",1.2285,1.2475,1.2208,1.2361,78549.0],["1983-12-20",1.2323,1.2323,1.2056,1.2132,243652.0],["1983-12-21",1.2132,1.2208,1.2132,1.2132,23515.0],["1983-12-22",1.2132,1.2323,1.2094,1.217,80550.0],["1983-12-23",1.217,1.217,1.2094,1.217,15009.0],["1983-12-27",1.217,1.2551,1.217,1.2399,82552.0],["1983-12-28",1.2399,1.2437,1.217,1.2323,199124.0],["1983-12-29",1.2323,1.2323,1.217,1.2285,86054.0],["1983-12-30",1.2285,1.2285,1.2132,1.2132,38024.0],["1984-01-03",1.2132,1.2208,1.2094,1.2132,155597.0],["1984-01-04",1.2132,1.2323,1.198,1.217,183615.0],["1984-01-05",1.217,1.2285,1.2094,1.217,67042.0],["1984-01-06",1.217,1.2551,1.217,1.2551,112070.0],["1984-01-09",1.2551,1.2665,1.2437,1.2665,162101.0],["1984-01-10",1.2665,1.2703,1.2475,1.2475,71545.0],["1984-01-11",1.2475,1.2627,1.2323,1.2627,101563.0],["1984-01-12",1.2627,1.2741,1.2551,1.2551,53033.0],["1984-01-13",1.2551,1.2703,1.2551,1.2627,105566.0],["1984-01-16",1.2627,1.2741,1.2475,1.2589,146592.0],["1984-01-17",1.2589,1.2741,1.2513,1.2703,120075.0],["1984-01-18",1.2703,1.2703,1.2475,1.2589,47530.0],["1984-01-19",1.2551,1.2551,1.217,1.2323,269168.0],["1984-01-20",1.2323,1.2399,1.2208,1.2285,41026.0],["1984-01-23",1.2285,1.2399,1.217,1.2246,89556.0],["1984-01-24",1.2246,1.2285,1.2018,1.2056,145091.0],["1984-01-25",1.2056,1.2132,1.1676,1.1714,211632.0],["1984-01-26",1.1714,1.1904,1.1258,1.1258,111069.0],["1984-01-27",1.1258,1.1562,1.1258,1.1562,206629.0],["1984-01-30",1.1714,1.2094,1.1714,1.1828,730957.0],["1984-01-31",1.1828,1.1942,1.1714,1.1904,309694.0],["1984-02-01",1.1904,1.2018,1.1676,1.179,171607.0],["1984-02-02",1.1752,1.1752,1.1562,1.1714,322201.0],["1984-02-03",1.1714,1.1714,1.1562,1.1562,125078.0],["1984-02-06",1.1486,1.1486,1.1029,1.1258,151094.0],["1984-02-07",1.1296,1.1562,1.1296,1.1562,58537.0],["1984-02-08",1.1562,1.1714,1.1486,1.1486,309193.0],["1984-02-09",1.1486,1.1714,1.1486,1.1638,108568.0],["1984-02-10",1.1562,1.1562,1.1486,1.1562,37023.0],["1984-02-13",1.1562,1.1638,1.1524,1.16,44028.0],["1984-02-14",1.1562,1.1562,1.1448,1.1448,46029.0],["1984-02-15",1.1448,1.16,1.141,1.1524,84553.0],["1984-02-16",1.1524,1.16,1.1448,1.16,38524.0],["1984-02-17",1.1562,1.1562,1.141,1.141,178111.0],["1984-02-21",1.141,1.16,1.1334,1.1448,29518.0],["1984-02-22",1.1448,1.1562,1.1448,1.1448,115572.0],["1984-02-23",1.1448,1.1524,1.141,1.1524,21513.0],["1984-02-24",1.1524,1.1638,1.1486,1.1638,254159.0],["1984-02-27",1.1638,1.1638,1.1524,1.1638,111069.0],["1984-02-28",1.16,1.16,1.1524,1.1562,39024.0],["1984-02-29",1.1562,1.1562,1.1334,1.1334,23014.0],["1984-03-01",1.141,1.1562,1.141,1.1562,74046.0],["1984-03-02",1.1524,1.1524,1.141,1.141,103565.0],["1984-03-05",1.141,1.1486,1.1258,1.1486,130582.0],["1984-03-06",1.1486,1.1524,1.1258,1.1258,169106.0],["1984-03-07",1.1258,1.1258,1.1106,1.1182,25516.0],["1984-03-08",1.1182,1.1372,1.1106,1.1372,70044.0],["1984-03-09",1.1372,1.1372,1.1182,1.122,133083.0],["1984-03-12",1.122,1.141,1.1182,1.1334,108068.0],["1984-03-13",1.1334,1.1372,1.1296,1.1296,63039.0],["1984-03-14",1.1296,1.1372,1.122,1.122,89056.0],["1984-03-15",1.122,1.1486,1.122,1.1372,166604.0],["1984-03-16",1.141,1.1562,1.141,1.1524,116073.0],["1984-03-19",1.1524,1.1562,1.141,1.1448,103064.0],["1984-03-20",1.1448,1.1524,1.1334,1.1486,39024.0],["1984-03-21",1.1486,1.1524,1.1448,1.1524,22514.0],["1984-03-22",1.1524,1.1524,1.1372,1.1486,37523.0],["1984-03-23",1.141,1.141,1.0991,1.1067,113571.0],["1984-03-26",1.1067,1.1106,1.0991,1.1067,34021.0],["1984-03-27",1.1067,1.1067,1.0839,1.0915,112570.0],["1984-03-28",1.0915,1.1106,1.0801,1.1106,63039.0],["1984-03-29",1.1106,1.141,1.1106,1.141,90557.0],["1984-03-30",1.141,1.141,1.1334,1.141,56535.0],["1984-04-02",1.141,1.1448,1.1296,1.141,181614.0],["1984-04-03",1.141,1.1448,1.1296,1.1296,794497.0],["1984-04-04",1.1296,1.1372,1.1258,1.1296,186116.0],["1984-04-05",1.1296,1.1372,1.1144,1.1144,145591.0],["1984-04-06",1.1144,1.1182,1.1067,1.1106,261664.0],["1984-04-09",1.1106,1.1182,1.1106,1.1144,80550.0],["1984-04-10",1.1144,1.1144,1.1067,1.1144,13508.0],["1984-04-11",1.1144,1.122,1.1144,1.122,319700.0],["1984-04-12",1.122,1.1258,1.1106,1.1182,85053.0],["1984-04-13",1.1182,1.1296,1.1144,1.122,214634.0],["1984-04-16",1.122,1.1334,1.1182,1.1334,110569.0],["1984-04-17",1.1334,1.1372,1.1334,1.1372,43527.0],["1984-04-18",1.1372,1.141,1.1296,1.1372,89056.0],["1984-04-19",1.1372,1.1486,1.1372,1.1448,57536.0],["1984-04-23",1.1448,1.1486,1.1334,1.141,257161.0],["1984-04-24",1.141,1.1562,1.1296,1.1448,68043.0],["1984-04-25",1.1448,1.1676,1.1448,1.1676,109568.0],["1984-04-26",1.1752,1.198,1.1752,1.1866,124578.0],["1984-04-27",1.1904,1.2132,1.1904,1.198,219637.0],["1984-04-30",1.198,1.2132,1.1866,1.1904,340713.0],["1984-05-01",1.1904,1.2094,1.1866,1.2094,180613.0],["1984-05-02",1.2018,1.2018,1.1942,1.2018,84053.0],["1984-05-03",1.198,1.198,1.1904,1.198,42527.0],["1984-05-04",1.198,1.2056,1.1942,1.198,206629.0],["1984-05-07",1.198,1.2094,1.1942,1.2018,282176.0],["1984-05-08",1.2018,1.2018,1.1866,1.1866,94559.0],["1984-05-09",1.1866,1.198,1.1828,1.1828,223640.0],["1984-05-10",1.1828,1.198,1.1828,1.1942,378737.0],["1984-05-11",1.1942,1.2018,1.1866,1.198,218637.0],["1984-05-14",1.198,1.198,1.1866,1.1942,144090.0],["1984-05-15",1.1904,1.1904,1.1752,1.1904,61538.0],["1984-05-16",1.1904,1.198,1.1904,1.1904,150094.0],["1984-05-17",1.1904,1.1904,1.1714,1.179,139587.0],["1984-05-18",1.179,1.1866,1.1638,1.1714,118574.0],["1984-05-21",1.1752,1.1904,1.1752,1.1866,106066.0],["1984-05-22",1.1866,1.1866,1.1752,1.1752,378737.0],["1984-05-23",1.1752,1.1866,1.1752,1.1752,164603.0],["1984-05-24",1.1752,1.1828,1.1752,1.1752,91057.0],["1984-05-25",1.1752,1.2094,1.1752,1.1942,319700.0],["1984-05-29",1.1866,1.1866,1.1638,1.1676,930582.0],["1984-05-30",1.1676,1.1828,1.1562,1.1714,264665.0],["1984-05-31",1.1714,1.2018,1.1676,1.2018,169106.0],["1984-06-01",1.2056,1.2246,1.2056,1.2246,324203.0],["1984-06-04",1.2246,1.2361,1.2208,1.2285,371232.0],["1984-06-05",1.2285,1.2323,1.217,1.2246,152095.0],["1984-06-06",1.2246,1.2361,1.2246,1.2361,70044.0],["1984-06-07",1.2361,1.2361,1.2285,1.2323,172608.0],["1984-06-08",1.2323,1.2399,1.2246,1.2323,36523.0],["1984-06-11",1.2323,1.2361,1.2208,1.2285,121076.0],["1984-06-12",1.2285,1.2285,1.217,1.2208,72545.0],["1984-06-13",1.2208,1.2323,1.2094,1.2246,165103.0],["1984-06-14",1.2246,1.2246,1.1942,1.2018,60538.0],["1984-06-15",1.2056,1.217,1.2056,1.2056,40025.0],["1984-06-18",1.2094,1.2285,1.2094,1.2246,130582.0],["1984-06-19",1.2246,1.2627,1.217,1.2627,118074.0],["1984-06-20",1.2627,1.2741,1.2513,1.2741,108568.0],["1984-06-21",1.2703,1.2703,1.2513,1.2703,107567.0],["1984-06-22",1.2703,1.2741,1.2627,1.2703,21513.0],["1984-06-25",1.2703,1.2741,1.2437,1.2589,298687.0],["1984-06-26",1.2589,1.2627,1.2475,1.2551,165103.0],["1984-06-27",1.2551,1.2589,1.2437,1.2437,97561.0],["1984-06-28",1.2437,1.2513,1.2399,1.2513,124578.0],["1984-06-29",1.2513,1.2627,1.2475,1.2627,97061.0],["1984-07-02",1.2627,1.2665,1.2551,1.2589,97061.0],["1984-07-03",1.2589,1.2665,1.2589,1.2627,154597.0],["1984-07-05",1.2627,1.2703,1.2513,1.2627,117573.0],["1984-07-06",1.2551,1.2551,1.2475,1.2475,36523.0],["1984-07-09",1.2475,1.2627,1.2475,1.2513,37523.0],["1984-07-10",1.2589,1.2741,1.2589,1.2741,125578.0],["1984-07-11",1.2741,1.2779,1.2703,1.2741,111570.0],["1984-07-12",1.2741,1.2779,1.2703,1.2741,7505.0],["1984-07-13",1.2779,1.3007,1.2779,1.2931,228643.0],["1984-07-16",1.2969,1.3083,1.2969,1.3007,97561.0],["1984-07-17",1.3007,1.3159,1.2931,1.3159,280175.0],["1984-07-18",1.3159,1.3197,1.3045,1.3083,101563.0],["1984-07-19",1.3083,1.3159,1.3007,1.3159,95560.0],["1984-07-20",1.3159,1.3159,1.2893,1.2893,294184.0],["1984-07-23",1.2893,1.2969,1.2741,1.2893,73546.0],["1984-07-24",1.2855,1.2855,1.2399,1.2399,88555.0],["1984-07-25",1.2399,1.2513,1.2399,1.2513,99562.0],["1984-07-26",1.2513,1.2855,1.2513,1.2855,478299.0],["1984-07-27",1.2931,1.3349,1.2931,1.3349,106066.0],["1984-07-30",1.3349,1.3502,1.3311,1.3464,143590.0],["1984-07-31",1.3464,1.3616,1.3387,1.354,136085.0],["1984-08-01",1.3616,1.3768,1.3616,1.3692,537336.0],["1984-08-02",1.3692,1.3996,1.3692,1.3996,247655.0],["1984-08-03",1.3996,1.4376,1.392,1.4376,566854.0],["1984-08-06",1.4719,1.5061,1.4719,1.4757,500813.0],["1984-08-07",1.4757,1.4833,1.4452,1.4605,470294.0],["1984-08-08",1.4605,1.4719,1.449,1.449,233646.0],["1984-08-09",1.449,1.4757,1.449,1.4757,139087.0],["1984-08-10",1.4947,1.5137,1.4947,1.5099,224640.0],["1984-08-13",1.5023,1.5023,1.4909,1.5023,300688.0],["1984-08-14",1.4947,1.4947,1.4757,1.4757,262664.0],["1984-08-15",1.4757,1.4871,1.4757,1.4795,203627.0],["1984-08-16",1.4795,1.4871,1.4224,1.4224,469293.0],["1984-08-17",1.4224,1.4338,1.411,1.4338,249156.0],["1984-08-20",1.4338,1.449,1.4224,1.449,83552.0],["1984-08-21",1.449,1.4681,1.4414,1.4681,219137.0],["1984-08-22",1.4757,1.4985,1.4757,1.4947,151094.0],["1984-08-23",1.4947,1.4985,1.4795,1.4795,174609.0],["1984-08-24",1.4871,1.4947,1.4871,1.4909,62039.0],["1984-08-27",1.4909,1.4947,1.4452,1.4452,54534.0],["1984-08-28",1.4528,1.4605,1.4528,1.4566,31520.0],["1984-08-29",1.4566,1.4757,1.4566,1.4605,44528.0],["1984-08-30",1.4605,1.4833,1.4528,1.4833,61538.0],["1984-08-31",1.4833,1.4909,1.4681,1.4795,79550.0],["1984-09-04",1.4795,1.4871,1.4757,1.4871,181113.0],["1984-09-05",1.4871,1.4871,1.4757,1.4757,93058.0],["1984-09-06",1.4833,1.4909,1.4833,1.4871,57036.0],["1984-09-07",1.4871,1.5061,1.4833,1.4833,99062.0],["1984-09-10",1.4833,1.4909,1.4795,1.4833,101063.0],["1984-09-11",1.4909,1.5137,1.4909,1.4909,327705.0],["1984-09-12",1.4947,1.5213,1.4947,1.5061,83052.0],["1984-09-13",1.5061,1.5365,1.5061,1.5327,77048.0],["1984-09-14",1.5441,1.605,1.5441,1.5745,164603.0],["1984-09-17",1.5898,1.6392,1.5898,1.6392,162101.0],["1984-09-18",1.6316,1.6316,1.5327,1.5593,358224.0],["1984-09-19",1.5593,1.605,1.5365,1.5441,233646.0],["1984-09-20",1.5441,1.5517,1.5327,1.5479,128080.0],["1984-09-21",1.5479,1.5822,1.5441,1.5822,313196.0],["1984-09-24",1.5822,1.5936,1.5669,1.5822,59037.0],["1984-09-25",1.5822,1.605,1.5822,1.5822,140088.0],["1984-09-26",1.5822,1.5974,1.5822,1.5898,117073.0],["1984-09-27",1.5898,1.605,1.5898,1.5898,94059.0],["1984-09-28",1.5898,1.5974,1.586,1.5936,159600.0],["1984-10-01",1.5936,1.5936,1.5555,1.5555,266667.0],["1984-10-02",1.5555,1.5593,1.5479,1.5479,224140.0],["1984-10-03",1.5479,1.5479,1.5289,1.5365,39525.0],["1984-10-04",1.5365,1.5365,1.5061,1.5061,337211.0],["1984-10-05",1.5061,1.5213,1.4795,1.4833,213133.0],["1984-10-08",1.4795,1.4795,1.4681,1.4795,30519.0],["1984-10-09",1.4795,1.4909,1.4757,1.4871,282677.0],["1984-10-10",1.4947,1.5099,1.4947,1.5061,149593.0],["1984-10-11",1.5061,1.5137,1.4985,1.4985,131582.0],["1984-10-12",1.5023,1.5289,1.5023,1.5213,57036.0],["1984-10-15",1.5213,1.5707,1.5137,1.5669,160600.0],["1984-10-16",1.5669,1.5745,1.5555,1.5555,174609.0],["1984-10-17",1.5555,1.5593,1.5441,1.5441,256160.0],["1984-10-18",1.5441,1.5593,1.5099,1.5593,214134.0],["1984-10-19",1.5745,1.5974,1.5745,1.5898,346717.0],["1984-10-22",1.5898,1.6278,1.5822,1.6202,234647.0],["1984-10-23",1.6278,1.6658,1.6278,1.6278,293183.0],["1984-10-24",1.6278,1.6278,1.6164,1.624,100063.0],["1984-10-25",1.6278,1.6544,1.6278,1.6468,74547.0],["1984-10-26",1.643,1.643,1.6088,1.6126,89056.0],["1984-10-29",1.6126,1.6202,1.6012,1.6088,86054.0],["1984-10-30",1.6088,1.624,1.605,1.6164,28018.0],["1984-10-31",1.6202,1.624,1.6202,1.624,65041.0],["1984-11-01",1.624,1.6316,1.6126,1.6202,170106.0],["1984-11-02",1.6202,1.624,1.6088,1.6202,30519.0],["1984-11-05",1.6202,1.6202,1.605,1.6126,19012.0],["1984-11-06",1.6126,1.6202,1.6126,1.6202,36023.0],["1984-11-07",1.6202,1.6202,1.5745,1.5822,88555.0],["1984-11-08",1.5822,1.6126,1.5745,1.6126,108068.0],["1984-11-09",1.6126,1.6202,1.605,1.6088,70544.0],["1984-11-12",1.6088,1.6202,1.5974,1.605,76548.0],["1984-11-13",1.5974,1.5974,1.5669,1.5822,25516.0],["1984-11-14",1.5822,1.5898,1.5745,1.5784,28018.0],["1984-11-15",1.5784,1.5822,1.5593,1.5707,88055.0],["1984-11-16",1.5707,1.5707,1.5137,1.5137,147092.0],["1984-11-19",1.5137,1.5213,1.4985,1.5213,219137.0],["1984-11-20",1.5213,1.5441,1.5099,1.5441,93058.0],["1984-11-21",1.5441,1.5593,1.5403,1.5555,146091.0],["1984-11-23",1.5631,1.5822,1.5631,1.5784,162101.0],["1984-11-26",1.5784,1.586,1.5745,1.5784,136585.0],["1984-11-27",1.5822,1.5974,1.5822,1.5974,74046.0],["1984-11-28",1.605,1.6202,1.605,1.6202,99062.0],["1984-11-29",1.6202,1.6202,1.5974,1.5974,203627.0],["1984-11-30",1.5974,1.605,1.5898,1.5974,155097.0],["1984-12-03",1.5974,1.5974,1.5898,1.5974,56535.0],["1984-12-04",1.5974,1.6126,1.5936,1.6126,121076.0],["1984-12-05",1.6126,1.6278,1.6126,1.6202,110069.0],["1984-12-06",1.6202,1.6202,1.605,1.6088,23515.0],["1984-12-07",1.605,1.605,1.5822,1.5936,62539.0],["1984-12-10",1.5898,1.5898,1.5669,1.5784,97561.0],["1984-12-11",1.5784,1.586,1.5631,1.5822,279174.0],["1984-12-12",1.5936,1.605,1.5936,1.5974,47029.0],["1984-12-13",1.5974,1.6126,1.5936,1.6088,79550.0],["1984-12-14",1.6088,1.6658,1.5974,1.643,168605.0],["1984-12-17",1.643,1.6772,1.643,1.6772,106066.0],["1984-12-18",1.6772,1.7267,1.6772,1.7267,263665.0],["1984-12-19",1.7267,1.7343,1.6734,1.6734,538837.0],["1984-12-20",1.6734,1.7647,1.6734,1.7647,240650.0],["1984-12-21",1.7647,1.7647,1.7039,1.7381,604378.0],["1984-12-24",1.7457,1.7647,1.7457,1.7571,56535.0],["1984-12-26",1.7571,1.7647,1.7495,1.7571,68543.0],["1984-12-27",1.7495,1.7495,1.7229,1.7229,29518.0],["1984-12-28",1.7229,1.7495,1.7229,1.7495,86054.0],["1984-12-31",1.7495,1.7533,1.7343,1.7343,52033.0],["1985-01-02",1.7343,1.7343,1.7115,1.7267,117073.0],["1985-01-03",1.7267,1.7267,1.7115,1.7153,118074.0],["1985-01-04",1.7153,1.7153,1.6924,1.7001,111570.0],["1985-01-07",1.7001,1.7001,1.6582,1.6734,261664.0],["1985-01-08",1.6734,1.6772,1.6658,1.6772,98562.0],["1985-01-09",1.6772,1.681,1.6658,1.6734,169606.0],["1985-01-10",1.6734,1.6886,1.6658,1.6886,242151.0],["1985-01-11",1.6886,1.6886,1.681,1.681,186116.0],["1985-01-14",1.681,1.7039,1.681,1.6963,140088.0],["1985-01-15",1.7153,1.7419,1.7153,1.7343,436773.0],["1985-01-16",1.7495,1.7875,1.7495,1.7799,255660.0],["1985-01-17",1.7799,1.7837,1.7685,1.7799,234647.0],["1985-01-18",1.7799,1.7799,1.7723,1.7799,191119.0],["1985-01-21",1.7799,1.8674,1.7799,1.8674,190619.0],["1985-01-22",1.8674,1.9016,1.818,1.8256,425266.0],["1985-01-23",1.8256,1.8826,1.8218,1.8826,228643.0],["1985-01-24",1.8826,1.8826,1.8598,1.875,243652.0],["1985-01-25",1.875,1.9054,1.8712,1.9054,201126.0],["1985-01-28",1.9054,1.913,1.8902,1.9054,144090.0],["1985-01-29",1.9054,1.9206,1.8788,1.9206,92558.0],["1985-01-30",1.9092,1.9092,1.8788,1.894,384240.0],["1985-01-31",1.894,1.8978,1.875,1.8826,184615.0],["1985-02-01",1.8826,1.8902,1.8788,1.8826,47029.0],["1985-02-04",1.8826,1.9321,1.875,1.9168,115572.0],["1985-02-05",1.9206,1.9435,1.9206,1.9397,96560.0],["1985-02-06",1.9435,1.9739,1.9435,1.9663,122076.0],["1985-02-07",1.9663,1.9967,1.9511,1.9549,343715.0],["1985-02-08",1.9549,1.9701,1.9549,1.9549,53033.0],["1985-02-11",1.9549,1.9739,1.9473,1.9473,112570.0],["1985-02-12",1.9473,1.9663,1.9321,1.9549,112570.0],["1985-02-13",1.9549,1.9701,1.9397,1.9701,180613.0],["1985-02-14",1.9777,2.0614,1.9777,2.0576,317198.0],["1985-02-15",2.0538,2.0538,2.0195,2.0271,169606.0],["1985-02-19",2.0271,2.0385,1.9929,2.0043,167605.0],["1985-02-20",2.0005,2.0005,1.9853,1.9891,151595.0],["1985-02-21",1.9891,1.9967,1.9815,1.9891,36023.0],["1985-02-22",1.9891,2.0081,1.9663,1.9663,103565.0],["1985-02-25",1.9663,1.9701,1.9511,1.9511,102064.0],["1985-02-26",1.9473,1.9473,1.9283,1.9359,282677.0],["1985-02-27",1.9359,1.9473,1.9321,1.9397,218136.0],["1985-02-28",1.9397,1.9777,1.9244,1.9777,178111.0],["1985-03-01",1.9853,2.0347,1.9853,2.0271,156598.0],["1985-03-04",2.0271,2.0347,1.9815,1.9891,140588.0],["1985-03-05",1.9891,1.9967,1.9701,1.9815,88055.0],["1985-03-06",1.9815,1.9891,1.9701,1.9891,129081.0],["1985-03-07",1.9891,2.0005,1.9777,2.0005,107567.0],["1985-03-08",2.0195,2.0385,2.0195,2.0309,119575.0],["1985-03-11",2.0309,2.0385,2.0233,2.0233,156598.0],["1985-03-12",2.0233,2.0309,2.0043,2.0119,63540.0],["1985-03-13",2.0043,2.0043,1.9549,1.9549,113571.0],["1985-03-14",1.9473,1.9473,1.9359,1.9359,45028.0],["1985-03-15",1.9549,1.9549,1.8788,1.9168,72295.0],["1985-03-18",1.9321,2.0309,1.9321,2.0157,149343.0],["1985-03-19",2.0157,2.0842,2.0081,2.0766,150844.0],["1985-03-20",2.0766,2.0994,1.9853,2.0233,229644.0],["1985-03-21",1.9929,1.9929,1.9549,1.9853,154597.0],["1985-03-22",1.9853,2.0005,1.9549,1.9701,155097.0],["1985-03-25",1.9701,1.9701,1.9321,1.9549,42527.0],["1985-03-26",1.9473,1.9473,1.9168,1.9168,78299.0],["1985-03-27",1.9168,1.9321,1.894,1.9244,181363.0],["1985-03-28",1.9244,1.9244,1.9016,1.9168,64040.0],["1985-03-29",1.9168,1.9244,1.9016,1.9016,45779.0],["1985-04-01",1.9092,1.9473,1.9092,1.9397,216886.0],["1985-04-02",1.9397,1.9625,1.9321,1.9625,277924.0],["1985-04-03",1.9625,1.9777,1.9473,1.9473,82802.0],["1985-04-04",1.9473,1.9853,1.9397,1.9777,110819.0],["1985-04-08",1.9777,1.9853,1.9701,1.9777,256911.0],["1985-04-09",1.9777,1.9929,1.9777,1.9929,126829.0],["1985-04-10",1.9929,2.0081,1.9929,2.0005,91807.0],["1985-04-11",2.0005,2.0081,1.9853,2.0081,190119.0],["1985-04-12",2.0005,2.0005,1.9777,1.9777,36523.0],["1985-04-15",1.9777,1.9777,1.9473,1.9473,129331.0],["1985-04-16",1.9473,1.9777,1.9321,1.9625,75547.0],["1985-04-17",1.9625,1.9777,1.9549,1.9777,82051.0],["1985-04-18",1.9777,1.9777,1.9625,1.9701,42777.0],["1985-04-19",1.9701,2.0005,1.9625,1.9929,420263.0],["1985-04-22",2.0081,2.0385,2.0081,2.0309,104816.0],["1985-04-23",2.0309,2.0538,2.0309,2.0462,268668.0],["1985-04-24",2.0462,2.1146,2.0309,2.0994,174359.0],["1985-04-25",2.0994,2.1602,2.0842,2.1602,153596.0],["1985-04-26",2.1526,2.1526,2.1146,2.1374,132583.0],["1985-04-29",2.1374,2.1603,2.1222,2.1298,305441.0],["1985-04-30",2.1298,2.1526,2.0842,2.0842,298186.0],["1985-05-01",2.0842,2.1146,2.069,2.107,212883.0],["1985-05-02",2.107,2.1146,2.0842,2.0918,236148.0],["1985-05-03",2.0918,2.107,2.0918,2.107,174109.0],["1985-05-06",2.107,2.1602,2.107,2.1374,73546.0],["1985-05-07",2.1374,2.1603,2.1222,2.1298,145341.0],["1985-05-08",2.1298,2.145,2.0994,2.0994,59787.0],["1985-05-09",2.0994,2.1222,2.0614,2.1146,130081.0],["1985-05-10",2.1222,2.1602,2.1222,2.1602,80300.0],["1985-05-13",2.1603,2.1907,2.145,2.1907,91307.0],["1985-05-14",2.1679,2.1679,2.1298,2.145,78549.0],["1985-05-15",2.145,2.1526,2.069,2.0994,165103.0],["1985-05-16",2.1222,2.1526,2.1222,2.1526,189869.0],["1985-05-17",2.1679,2.2515,2.1679,2.2287,167855.0],["1985-05-20",2.2287,2.2591,2.1983,2.2135,240901.0],["1985-05-21",2.2135,2.2439,2.1983,2.2211,221639.0],["1985-05-22",2.2211,2.2363,2.1831,2.2363,123577.0],["1985-05-23",2.2211,2.2211,2.1907,2.1907,60038.0],["1985-05-24",2.1983,2.2287,2.1983,2.2059,121326.0],["1985-05-28",2.2059,2.2059,2.1755,2.1831,50281.0],["1985-05-29",2.1831,2.1831,2.145,2.1755,83802.0],["1985-05-30",2.1755,2.2287,2.145,2.2211,254659.0],["1985-05-31",2.2211,2.2363,2.1983,2.2211,72545.0],["1985-06-03",2.2211,2.2363,2.1983,2.2211,106066.0],["1985-06-04",2.2211,2.2363,2.2059,2.2363,100313.0],["1985-06-05",2.2363,2.32,2.2211,2.2896,142089.0],["1985-06-06",2.2896,2.3656,2.282,2.3656,207630.0],["1985-06-07",2.3656,2.4037,2.358,2.3656,102564.0],["1985-06-10",2.3656,2.3656,2.2896,2.3124,293934.0],["1985-06-11",2.3124,2.3276,2.2743,2.3048,154597.0],["1985-06-12",2.2972,2.2972,2.2591,2.282,137086.0],["1985-06-13",2.282,2.3124,2.2515,2.2667,113821.0],["1985-06-14",2.2743,2.2972,2.2743,2.282,44028.0],["1985-06-17",2.282,2.2896,2.2591,2.2667,148843.0],["1985-06-18",2.2667,2.3504,2.2667,2.3504,114071.0],["1985-06-19",2.3504,2.4189,2.3352,2.4113,111570.0],["1985-06-20",2.4113,2.4189,2.3656,2.3656,79550.0],["1985-06-21",2.3656,2.3884,2.3504,2.3884,59037.0],["1985-06-24",2.3884,2.4265,2.3656,2.4265,97061.0],["1985-06-25",2.4265,2.4949,2.4189,2.4797,141088.0],["1985-06-26",2.4873,2.5406,2.4873,2.533,65291.0],["1985-06-27",2.5558,2.7003,2.5558,2.5634,454034.0],["1985-06-28",2.5634,2.571,2.5102,2.5102,76298.0],["1985-07-01",2.5102,2.5406,2.4721,2.5406,134084.0],["1985-07-02",2.5254,2.5254,2.4645,2.4797,186867.0],["1985-07-03",2.4645,2.4645,2.4341,2.4417,108568.0],["1985-07-05",2.4417,2.4645,2.4341,2.4493,32770.0],["1985-07-08",2.4417,2.4417,2.4189,2.4189,93058.0],["1985-07-09",2.4189,2.4569,2.4189,2.4341,121326.0],["1985-07-10",2.4341,2.4645,2.4341,2.4341,71295.0],["1985-07-11",2.4037,2.4037,2.358,2.3884,177861.0],["1985-07-12",2.3884,2.4189,2.358,2.4037,153846.0],["1985-07-15",2.4037,2.4113,2.3808,2.3961,125328.0],["1985-07-16",2.3961,2.4797,2.3961,2.4797,246154.0],["1985-07-17",2.4797,2.4797,2.4265,2.4417,69543.0],["1985-07-18",2.4417,2.4493,2.3732,2.3808,137836.0],["1985-07-19",2.3808,2.4341,2.3808,2.4341,227892.0],["1985-07-22",2.4341,2.4645,2.4189,2.4341,58036.0],["1985-07-23",2.4341,2.4797,2.4341,2.4645,164603.0],["1985-07-24",2.4645,2.4949,2.4645,2.4797,181614.0],["1985-07-25",2.4797,2.4949,2.4797,2.4797,138587.0],["1985-07-26",2.4721,2.4721,2.4037,2.4189,100813.0],["1985-07-29",2.4189,2.4341,2.2972,2.3428,345466.0],["1985-07-30",2.3276,2.3276,2.1831,2.2667,200125.0],["1985-07-31",2.2667,2.3428,2.2667,2.3276,469543.0],["1985-08-01",2.3276,2.4493,2.3276,2.4341,193371.0],["1985-08-02",2.4341,2.4569,2.4189,2.4493,238399.0],["1985-08-05",2.4493,2.4569,2.4265,2.4493,83802.0],["1985-08-06",2.4493,2.4797,2.4265,2.4265,116073.0],["1985-08-07",2.4265,2.4265,2.3884,2.3884,97061.0],["1985-08-08",2.4037,2.4265,2.4037,2.4037,60038.0],["1985-08-09",2.4189,2.4797,2.4189,2.4645,169356.0],["1985-08-12",2.4645,2.4797,2.4341,2.4417,78049.0],["1985-08-13",2.4417,2.4645,2.4189,2.4493,156848.0],["1985-08-14",2.4493,2.4721,2.4341,2.4645,96060.0],["1985-08-15",2.4645,2.4797,2.4569,2.4721,47029.0],["1985-08-16",2.4721,2.4797,2.4569,2.4569,72045.0],["1985-08-19",2.4569,2.4645,2.4417,2.4493,26517.0],["1985-08-20",2.4493,2.4493,2.3884,2.3884,77548.0],["1985-08-21",2.3884,2.3961,2.3504,2.3884,115572.0],["1985-08-22",2.3884,2.3884,2.3504,2.3504,124578.0],["1985-08-23",2.3504,2.3884,2.3428,2.3808,156098.0],["1985-08-26",2.3808,2.3884,2.3656,2.3808,47280.0],["1985-08-27",2.3808,2.3884,2.3732,2.3884,29018.0],["1985-08-28",2.3884,2.3961,2.3656,2.3656,121576.0],["1985-08-29",2.3656,2.3732,2.3048,2.3048,72795.0],["1985-08-30",2.3048,2.32,2.282,2.32,43777.0],["1985-09-03",2.2972,2.2972,2.2667,2.282,68043.0],["1985-09-04",2.282,2.3048,2.282,2.2896,240650.0],["1985-09-05",2.2972,2.358,2.2972,2.358,82051.0],["1985-09-06",2.3808,2.4113,2.3808,2.3884,104565.0],["1985-09-09",2.4037,2.4265,2.4037,2.4113,30769.0],["1985-09-10",2.4113,2.4265,2.4037,2.4037,50031.0],["1985-09-11",2.4037,2.4341,2.3961,2.4037,139337.0],["1985-09-12",2.4037,2.4037,2.3352,2.3352,104816.0],["1985-09-13",2.3352,2.358,2.3124,2.3428,253909.0],["1985-09-16",2.3352,2.3352,2.3048,2.3124,255159.0],["1985-09-17",2.3124,2.3352,2.2972,2.3352,171107.0],["1985-09-18",2.3276,2.3276,2.2972,2.3124,86804.0],["1985-09-19",2.3124,2.3428,2.3124,2.3124,68793.0],["1985-09-20",2.3276,2.3504,2.3276,2.3504,48780.0],["1985-09-23",2.358,2.4189,2.358,2.4037,67792.0],["1985-09-24",2.4037,2.4189,2.3961,2.3961,78549.0],["1985-09-25",2.3884,2.3884,2.3276,2.3428,108318.0],["1985-09-26",2.3352,2.3352,2.282,2.282,391995.0],["1985-09-30",2.282,2.3124,2.2591,2.2591,105566.0],["1985-10-01",2.2667,2.282,2.2667,2.282,90557.0],["1985-10-02",2.282,2.2972,2.2667,2.282,105066.0],["1985-10-03",2.282,2.3048,2.282,2.2972,71295.0],["1985-10-04",2.2972,2.2972,2.2667,2.2743,33521.0],["1985-10-07",2.282,2.2972,2.282,2.282,50782.0],["1985-10-08",2.282,2.2896,2.2667,2.282,31019.0],["1985-10-09",2.282,2.2896,2.2515,2.2515,269168.0],["1985-10-10",2.2515,2.2743,2.2439,2.2515,71795.0],["1985-10-11",2.2515,2.2743,2.2515,2.2515,189869.0],["1985-10-14",2.2515,2.2667,2.2363,2.2667,280175.0],["1985-10-15",2.282,2.3124,2.282,2.3048,255660.0],["1985-10-16",2.3048,2.3428,2.3048,2.3276,298437.0],["1985-10-17",2.3428,2.4645,2.3428,2.4493,139087.0],["1985-10-18",2.4493,2.5102,2.4493,2.5025,224640.0],["1985-10-21",2.5025,2.5406,2.4873,2.5102,182864.0],["1985-10-22",2.5254,2.571,2.5254,2.5406,212133.0],["1985-10-23",2.5406,2.5558,2.5102,2.5102,115822.0],["1985-10-24",2.5102,2.5178,2.4493,2.4493,94809.0],["1985-10-25",2.4493,2.4721,2.4341,2.4493,110069.0],["1985-10-28",2.4493,2.4569,2.4341,2.4417,48030.0],["1985-10-29",2.4417,2.4417,2.4037,2.4189,48030.0],["1985-10-30",2.4189,2.4341,2.3961,2.4037,77048.0],["1985-10-31",2.4189,2.5025,2.4189,2.5025,215885.0],["1985-11-01",2.5025,2.5406,2.4949,2.5178,209131.0],["1985-11-04",2.5178,2.533,2.5025,2.5178,72545.0],["1985-11-05",2.5178,2.5406,2.5102,2.5406,320200.0],["1985-11-06",2.5482,2.6014,2.5482,2.6014,112821.0],["1985-11-07",2.6014,2.6014,2.571,2.5786,105566.0],["1985-11-08",2.5786,2.6166,2.5786,2.6166,115572.0],["1985-11-11",2.6166,2.6775,2.6014,2.6775,173108.0],["1985-11-12",2.6775,2.7231,2.6623,2.7155,161601.0],["1985-11-13",2.7155,2.7231,2.6851,2.7079,45528.0],["1985-11-14",2.7079,2.7155,2.6319,2.6699,169606.0],["1985-11-15",2.6699,2.6775,2.6319,2.6319,296936.0],["1985-11-18",2.6319,2.6319,2.609,2.6166,55034.0],["1985-11-19",2.6166,2.6319,2.609,2.6319,63039.0],["1985-11-20",2.6319,2.6471,2.6166,2.6395,46279.0],["1985-11-21",2.6395,2.6395,2.609,2.6319,80801.0],["1985-11-22",2.6319,2.6395,2.6166,2.6166,217136.0],["1985-11-25",2.6166,2.6319,2.5938,2.6166,84303.0],["1985-11-26",2.6166,2.6319,2.6014,2.6014,70044.0],["1985-11-27",2.6014,2.6395,2.6014,2.6395,62039.0],["1985-11-29",2.6395,2.6395,2.6166,2.6166,48030.0],["1985-12-02",2.6166,2.6166,2.5862,2.6014,99812.0],["1985-12-03",2.6014,2.6014,2.5862,2.6014,45278.0],["1985-12-04",2.6014,2.6014,2.5786,2.6014,64040.0],["1985-12-05",2.609,2.6319,2.609,2.6319,111069.0],["1985-12-06",2.6319,2.6319,2.5938,2.6014,67292.0],["1985-12-09",2.609,2.6242,2.609,2.6242,61789.0],["1985-12-10",2.6242,2.6471,2.609,2.6319,410757.0],["1985-12-11",2.6319,2.7383,2.6319,2.7383,98311.0],["1985-12-12",2.7383,2.7536,2.7155,2.7536,121576.0],["1985-12-13",2.7536,2.8905,2.7536,2.8829,86554.0],["1985-12-16",2.8829,3.0198,2.8753,3.0122,101063.0],["1985-12-17",3.0122,3.0122,2.9209,2.9741,230394.0],["1985-12-18",2.9741,2.9894,2.9437,2.9513,84553.0],["1985-12-19",2.9437,2.9437,2.8144,2.8448,124078.0],["1985-12-20",2.8448,2.8601,2.7992,2.8144,168105.0],["1985-12-23",2.8068,2.8068,2.7079,2.7231,93809.0],["1985-12-24",2.7231,2.7231,2.6699,2.6775,104065.0],["1985-12-26",2.6775,2.7536,2.6775,2.746,59287.0],["1985-12-27",2.746,2.822,2.7231,2.8144,96060.0],["1985-12-30",2.8144,2.8372,2.8068,2.8372,159600.0],["1985-12-31",2.8372,2.8601,2.8144,2.8448,360725.0],["1986-01-02",2.8296,2.8296,2.784,2.8144,84553.0],["1986-01-03",2.8144,2.8144,2.7688,2.7764,107567.0],["1986-01-06",2.746,2.746,2.7079,2.746,73546.0],["1986-01-07",2.746,2.784,2.7383,2.7612,179612.0],["1986-01-08",2.7916,2.8829,2.7916,2.8068,154096.0],["1986-01-09",2.8068,2.822,2.7688,2.7764,225891.0],["1986-01-10",2.7764,2.7992,2.6927,2.6927,101814.0],["1986-01-13",2.6851,2.6851,2.6242,2.6623,186867.0],["1986-01-14",2.6927,2.7764,2.6927,2.7612,117323.0],["1986-01-15",2.7612,2.7992,2.7536,2.784,141839.0],["1986-01-16",2.784,2.7916,2.7307,2.784,239650.0],["1986-01-17",2.7764,2.7764,2.7612,2.7764,160350.0],["1986-01-20",2.7688,2.7688,2.746,2.7688,68543.0],["1986-01-21",2.7688,2.7688,2.746,2.7688,42026.0],["1986-01-22",2.7688,2.7764,2.746,2.7536,102314.0],["1986-01-23",2.7536,2.7536,2.7155,2.7383,92558.0],["1986-01-24",2.746,2.7992,2.746,2.7764,152095.0],["1986-01-27",2.784,2.8372,2.784,2.8296,82051.0],["1986-01-28",2.8372,2.8981,2.8372,2.8753,125829.0],["1986-01-29",2.8753,3.035,2.8753,2.9437,223890.0],["1986-01-30",2.9437,2.9741,2.9361,2.9361,186116.0],["1986-01-31",2.9361,2.9513,2.9209,2.9437,187867.0],["1986-02-03",2.9437,2.9437,2.9133,2.9285,185866.0],["1986-02-04",2.9285,2.9665,2.9285,2.9665,201876.0],["1986-02-05",2.9818,3.0426,2.9818,3.0426,227142.0],["1986-02-06",3.0654,3.1339,3.0654,3.1187,136085.0],["1986-02-07",3.1187,3.1491,3.0502,3.073,114572.0],["1986-02-10",3.073,3.1947,3.073,3.1871,80550.0],["1986-02-11",3.1719,3.1719,3.1415,3.1415,52533.0],["1986-02-12",3.1567,3.2176,3.1567,3.2099,30019.0],["1986-02-13",3.21,3.2556,3.1415,3.1643,120075.0],["1986-02-14",3.1643,3.2404,3.1491,3.2404,113071.0],["1986-02-18",3.2404,3.248,3.2023,3.2252,93809.0],["1986-02-19",3.2252,3.2252,3.1491,3.1491,151845.0],["1986-02-20",3.1187,3.1187,2.9894,3.0426,171857.0],["1986-02-21",3.073,3.1491,3.073,3.1187,183865.0],["1986-02-24",3.1187,3.1187,3.073,3.073,39775.0],["1986-02-25",3.073,3.0882,3.0426,3.0654,139087.0],["1986-02-26",3.073,3.1111,3.073,3.0806,81551.0],["1986-02-27",3.0806,3.1187,3.0806,3.1035,163852.0],["1986-02-28",3.1035,3.1187,3.0654,3.0654,169856.0],["1986-03-03",3.0654,3.073,3.0122,3.0274,200375.0],["1986-03-04",3.035,3.0578,3.035,3.0578,203127.0],["1986-03-05",3.0578,3.0959,3.0578,3.0882,102564.0],["1986-03-06",3.0959,3.1795,3.0959,3.1567,114822.0],["1986-03-07",3.1719,3.2404,3.1719,3.2023,90306.0],["1986-03-10",3.2023,3.2252,3.2023,3.2099,41026.0],["1986-03-11",3.21,3.324,3.2023,3.324,72045.0],["1986-03-12",3.324,3.3545,3.2099,3.2099,168856.0],["1986-03-13",3.2099,3.2099,3.1111,3.1567,186617.0],["1986-03-14",3.1567,3.2328,3.1491,3.2328,139337.0],["1986-03-17",3.2404,3.3697,3.2404,3.3545,193121.0],["1986-03-18",3.3545,3.3697,3.286,3.286,172608.0],["1986-03-19",3.286,3.2936,3.2328,3.248,111570.0],["1986-03-20",3.248,3.248,3.2252,3.2328,106817.0],["1986-03-21",3.2328,3.3164,3.2328,3.2936,146592.0],["1986-03-24",3.2936,3.3469,3.2556,3.2632,72545.0],["1986-03-25",3.2632,3.2784,3.1947,3.2632,114071.0],["1986-03-26",3.2784,3.3925,3.2784,3.3925,147092.0],["1986-03-27",3.4077,3.5903,3.4077,3.537,395497.0],["1986-03-31",3.537,3.5522,3.5142,3.5142,120075.0],["1986-04-01",3.5294,3.5903,3.5294,3.5751,506817.0],["1986-04-02",3.5751,3.5751,3.4381,3.4381,101063.0],["1986-04-03",3.4381,3.4534,3.3697,3.4153,101063.0],["1986-04-04",3.3773,3.3773,3.2936,3.3164,111069.0],["1986-04-07",3.286,3.286,3.1795,3.1795,176110.0],["1986-04-08",3.2023,3.3849,3.2023,3.3849,129831.0],["1986-04-09",3.3849,3.4153,3.3393,3.3545,56535.0],["1986-04-10",3.3393,3.3393,3.2936,3.324,51782.0],["1986-04-11",3.3317,3.4077,3.3317,3.4077,66542.0],["1986-04-14",3.4077,3.4686,3.3773,3.461,64290.0],["1986-04-15",3.461,3.5066,3.4001,3.5066,133333.0],["1986-04-16",3.5294,3.6055,3.5294,3.5827,127580.0],["1986-04-17",3.5903,3.6283,3.5903,3.6131,62539.0],["1986-04-18",3.6131,3.6968,3.5903,3.6587,310444.0],["1986-04-21",3.6587,3.6968,3.6511,3.6587,112821.0],["1986-04-22",3.6587,3.7272,3.6511,3.6816,83052.0],["1986-04-23",3.6816,3.6968,3.6131,3.6207,200625.0],["1986-04-24",3.7424,3.8109,3.7424,3.7652,1209006.0],["1986-04-25",3.7728,3.8261,3.7728,3.8185,413258.0],["1986-04-28",3.8185,4.0162,3.8185,4.0162,641651.0],["1986-04-29",4.0162,4.0315,3.9097,3.9782,634396.0],["1986-04-30",3.9706,3.9706,3.8489,3.8869,150594.0],["1986-05-01",3.8869,3.8945,3.8337,3.8793,937086.0],["1986-05-02",3.8793,3.925,3.8793,3.8945,106567.0],["1986-05-05",3.8945,3.9934,3.8945,3.9858,189619.0],["1986-05-06",3.9858,3.9858,3.9174,3.9326,161101.0],["1986-05-07",3.9326,3.9554,3.8641,3.8793,208130.0],["1986-05-08",3.8793,3.9402,3.8793,3.925,97561.0],["1986-05-09",3.925,3.9326,3.8489,3.8641,118324.0],["1986-05-12",3.8717,3.9326,3.8717,3.9326,188118.0],["1986-05-13",3.925,3.925,3.8945,3.9021,206379.0],["1986-05-14",3.9021,3.9402,3.9021,3.9174,118324.0],["1986-05-15",3.9174,3.9782,3.9098,3.925,184115.0],["1986-05-16",3.925,3.9554,3.8641,3.8793,228143.0],["1986-05-19",3.8793,3.9098,3.8565,3.8641,227642.0],["1986-05-20",3.8489,3.8489,3.7957,3.8337,130331.0],["1986-05-21",3.8337,3.8717,3.8337,3.8413,123577.0],["1986-05-22",3.8413,3.925,3.8337,3.8869,188868.0],["1986-05-23",3.9021,4.0315,3.9021,4.0162,247905.0],["1986-05-27",4.0162,4.0771,3.9554,4.0771,324203.0],["1986-05-28",4.0923,4.1608,4.0923,4.1075,201376.0],["1986-05-29",4.1075,4.3509,4.0847,4.3357,237148.0],["1986-05-30",4.3357,4.427,4.2673,4.3509,215635.0],["1986-06-02",4.3281,4.3281,4.2292,4.2368,208130.0],["1986-06-03",4.2368,4.2596,4.1075,4.1379,234647.0],["1986-06-04",4.1379,4.1532,4.0695,4.1075,229644.0],["1986-06-05",4.1075,4.1532,4.0847,4.1227,128080.0],["1986-06-06",4.1227,4.1303,4.0771,4.0923,88055.0],["1986-06-09",4.0923,4.1456,3.9858,4.0086,232145.0],["1986-06-10",4.0086,4.0467,4.001,4.0238,102564.0],["1986-06-11",4.0238,4.0467,4.001,4.0162,165604.0],["1986-06-12",4.0238,4.0999,4.0238,4.0619,112070.0],["1986-06-13",4.0771,4.2597,4.0771,4.2444,191370.0],["1986-06-16",4.2444,4.2749,4.176,4.2064,136085.0],["1986-06-17",4.2064,4.2444,4.1912,4.2292,216886.0],["1986-06-18",4.2292,4.2825,4.1988,4.2825,145841.0],["1986-06-19",4.2825,4.3737,4.2368,4.3053,348218.0],["1986-06-20",4.3053,4.389,4.2673,4.389,183615.0],["1986-06-23",4.3737,4.3737,4.2673,4.2825,92058.0],["1986-06-24",4.2901,4.3737,4.2901,4.2901,99812.0],["1986-06-25",4.2901,4.3205,4.1532,4.1532,94309.0],["1986-06-26",4.1532,4.252,4.1456,4.252,265416.0],["1986-06-27",4.252,4.2749,4.2216,4.2216,119325.0],["1986-06-30",4.2216,4.4118,4.2216,4.4118,126579.0],["1986-07-01",4.4118,4.465,4.3281,4.3281,137836.0],["1986-07-02",4.3281,4.4346,4.3129,4.4118,120325.0],["1986-07-03",4.4118,4.4118,4.3281,4.3814,77548.0],["1986-07-07",4.3814,4.389,4.2216,4.2216,220888.0],["1986-07-08",4.0771,4.0771,3.8033,4.0162,530081.0],["1986-07-09",4.0162,4.1227,3.9934,4.0771,207630.0],["1986-07-10",4.0771,4.0999,3.9174,4.0923,252908.0],["1986-07-11",4.0923,4.214,4.0847,4.1912,133834.0],["1986-07-14",4.1684,4.1684,3.9402,3.9478,140588.0],["1986-07-15",3.9478,3.9478,3.7196,3.7272,279425.0],["1986-07-16",3.7272,3.9402,3.7272,3.8185,273921.0],["1986-07-17",3.8185,3.9174,3.788,3.8793,238399.0],["1986-07-18",3.8793,3.9478,3.7957,3.8641,165103.0],["1986-07-21",3.8641,3.9554,3.8489,3.9478,215134.0],["1986-07-22",3.9934,4.1075,3.9934,3.9934,168856.0],["1986-07-23",3.9934,4.1075,3.9934,4.0923,120826.0],["1986-07-24",4.0923,4.1532,4.0315,4.0923,115322.0],["1986-07-25",4.0999,4.1684,4.0999,4.1303,82552.0],["1986-07-28",4.1303,4.1379,4.0162,4.0315,165604.0],["1986-07-29",4.0315,4.0467,4.0162,4.0315,117073.0],["1986-07-30",4.0315,4.0923,4.0315,4.0543,131832.0],["1986-07-31",4.0543,4.0619,4.0162,4.0543,183615.0],["1986-08-01",4.0543,4.0619,4.0162,4.0315,60788.0],["1986-08-04",4.0162,4.0162,3.9021,3.9402,161351.0],["1986-08-05",3.9402,4.0162,3.925,3.9858,111820.0],["1986-08-06",3.9858,4.0162,3.9402,4.001,82802.0],["1986-08-07",4.001,4.0162,3.963,3.963,148843.0],["1986-08-08",3.9782,4.0999,3.9782,4.0999,239149.0],["1986-08-11",4.0999,4.1075,4.0695,4.0923,302689.0],["1986-08-12",4.0695,4.0695,4.0086,4.0315,109819.0],["1986-08-13",4.0315,4.176,3.9554,3.963,293684.0],["1986-08-14",3.9706,4.0999,3.9706,4.0847,173609.0],["1986-08-15",4.1075,4.2292,4.1075,4.2292,77298.0],["1986-08-18",4.2292,4.252,4.1988,4.1988,136085.0],["1986-08-19",4.1912,4.1912,4.1532,4.1684,98061.0],["1986-08-20",4.1684,4.1836,4.1379,4.1684,190619.0],["1986-08-21",4.1684,4.214,4.1532,4.176,112320.0],["1986-08-22",4.176,4.2216,4.1608,4.214,81801.0],["1986-08-25",4.214,4.2292,4.1684,4.1684,83552.0],["1986-08-26",4.1684,4.2596,4.1684,4.2292,172108.0],["1986-08-27",4.2292,4.2673,4.214,4.214,137836.0],["1986-08-28",4.214,4.2749,4.1836,4.252,97561.0],["1986-08-29",4.252,4.2825,4.2216,4.252,140088.0],["1986-09-02",4.252,4.2597,4.0315,4.0695,202126.0],["1986-09-03",4.0695,4.1608,4.0315,4.1227,189619.0],["1986-09-04",4.1227,4.214,4.0999,4.1836,147592.0],["1986-09-05",4.1836,4.2368,4.176,4.1836,157098.0],["1986-09-08",4.1836,4.1988,3.9858,3.9858,214884.0],["1986-09-09",3.9858,4.0619,3.9858,3.9934,172108.0],["1986-09-10",3.9934,4.001,3.9402,3.9478,120325.0],["1986-09-11",3.9478,3.9478,3.5903,3.6816,546091.0],["1986-09-12",3.6816,3.6968,3.6131,3.6359,306692.0],["1986-09-15",3.712,3.712,3.6359,3.6816,149218.0],["1986-09-16",3.6816,3.7424,3.6359,3.7272,126329.0],["1986-09-17",3.7272,3.8033,3.712,3.7424,155847.0],["1986-09-18",3.7424,3.7576,3.6816,3.712,91057.0],["1986-09-19",3.712,3.7272,3.5598,3.5598,164853.0],["1986-09-22",3.5751,3.6663,3.5751,3.6207,209131.0],["1986-09-23",3.6207,3.6359,3.499,3.5142,146216.0],["1986-09-24",3.5142,3.6359,3.5142,3.5903,151345.0],["1986-09-25",3.5903,3.6816,3.5903,3.6511,280550.0],["1986-09-26",3.6511,3.6816,3.5903,3.6359,374109.0],["1986-09-29",3.6359,3.6359,3.3925,3.499,156473.0],["1986-09-30",3.499,3.6663,3.4838,3.5446,174609.0],["1986-10-01",3.5446,3.6968,3.5446,3.6663,200125.0],["1986-10-02",3.6663,3.8033,3.6359,3.788,196248.0],["1986-10-03",3.788,3.8489,3.7576,3.7576,131957.0],["1986-10-06",3.7576,3.788,3.712,3.712,41651.0],["1986-10-07",3.712,3.7424,3.6359,3.6816,80425.0],["1986-10-08",3.6816,3.7728,3.6663,3.7728,120200.0],["1986-10-09",3.7728,3.9554,3.7728,3.9402,146967.0],["1986-10-10",3.9402,3.9554,3.8945,3.925,71920.0],["1986-10-13",3.925,3.9706,3.925,3.925,32770.0],["1986-10-14",3.925,4.0467,3.925,3.9402,102064.0],["1986-10-15",3.9402,4.0771,3.9402,4.0619,222514.0],["1986-10-16",4.0619,4.0619,3.925,3.9706,127205.0],["1986-10-17",3.9706,4.001,3.9402,3.9858,78299.0],["1986-10-20",3.9858,4.001,3.8337,4.001,98937.0],["1986-10-21",4.001,4.0467,3.9098,3.925,120700.0],["1986-10-22",3.925,3.9402,3.8489,3.8793,130707.0],["1986-10-23",3.9097,4.0162,3.9097,3.9858,190494.0],["1986-10-24",3.9858,4.0315,3.8793,3.8793,100813.0],["1986-10-27",3.8945,3.9706,3.8945,3.9402,36773.0],["1986-10-28",3.9706,4.0467,3.9706,4.0467,128831.0],["1986-10-29",4.0467,4.0771,4.001,4.0467,120826.0],["1986-10-30",4.0467,4.0619,3.9554,3.9858,160600.0],["1986-10-31",3.9858,3.9858,3.8793,3.9554,86429.0],["1986-11-03",3.9554,4.0467,3.8337,4.0467,108318.0],["1986-11-04",4.0162,4.0162,3.9097,4.001,83427.0],["1986-11-05",4.001,4.1227,3.925,4.1075,139337.0],["1986-11-06",4.1075,4.1379,3.8641,3.9402,118074.0],["1986-11-07",3.9402,4.0467,3.8793,3.8945,83677.0],["1986-11-10",3.8793,3.8793,3.788,3.8185,58537.0],["1986-11-11",3.8185,3.8641,3.8185,3.8641,42527.0],["1986-11-12",3.8337,3.8337,3.6968,3.7272,139212.0],["1986-11-13",3.7272,3.8489,3.6816,3.6968,227392.0],["1986-11-14",3.6968,3.7272,3.6511,3.6816,168981.0],["1986-11-17",3.6816,3.6968,3.6359,3.6663,129956.0],["1986-11-18",3.6663,3.6816,3.4686,3.5142,271920.0],["1986-11-19",3.5142,3.5751,3.499,3.5751,112570.0],["1986-11-20",3.5751,3.712,3.5446,3.6968,200125.0],["1986-11-21",3.6968,3.9098,3.6663,3.8641,246529.0],["1986-11-24",3.8641,4.001,3.7424,3.9098,188993.0],["1986-11-25",3.9097,4.001,3.8945,3.9858,193871.0],["1986-11-26",3.9858,4.0162,3.9098,3.9706,65416.0],["1986-11-28",3.9706,3.9706,3.8641,3.9554,114321.0],["1986-12-01",3.9554,4.0162,3.8185,4.0162,180488.0],["1986-12-02",4.0162,4.0771,3.8793,4.0467,231770.0],["1986-12-03",4.0467,4.1227,3.9554,4.0771,196623.0],["1986-12-04",4.0771,4.2292,4.0771,4.1684,205879.0],["1986-12-05",4.1684,4.2597,4.1532,4.214,402502.0],["1986-12-08",4.214,4.214,4.0771,4.1836,149093.0],["1986-12-09",4.1836,4.2444,4.1379,4.1684,126204.0],["1986-12-10",4.1684,4.3814,4.1684,4.3357,237774.0],["1986-12-11",4.3357,4.3814,4.214,4.2749,150469.0],["1986-12-12",4.2749,4.2901,4.2292,4.2749,121951.0],["1986-12-15",4.2597,4.2597,4.1836,4.2597,181614.0],["1986-12-16",4.2901,4.4726,4.2901,4.4422,185241.0],["1986-12-17",4.4118,4.4118,4.2749,4.3053,128205.0],["1986-12-18",4.3053,4.3053,4.214,4.2597,134334.0],["1986-12-19",4.2596,4.6248,4.0771,4.3814,421639.0],["1986-12-22",4.3814,4.5639,4.1988,4.2749,175860.0],["1986-12-23",4.2749,4.3205,4.1075,4.1379,170356.0],["1986-12-24",4.1379,4.214,4.1379,4.1836,42402.0],["1986-12-26",4.214,4.2901,4.214,4.2597,43527.0],["1986-12-29",4.2597,4.2901,4.1836,4.214,85303.0],["1986-12-30",4.214,4.2596,4.1988,4.1988,92308.0],["1986-12-31",4.214,4.3357,4.214,4.2901,232395.0],["1987-01-02",4.2901,4.4422,4.2749,4.3814,82552.0],["1987-01-05",4.4118,4.6552,4.4118,4.64,115947.0],["1987-01-06",4.64,4.7921,4.5183,4.5791,160600.0],["1987-01-07",4.5791,4.64,4.4422,4.4726,175985.0],["1987-01-08",4.4726,4.6552,4.4422,4.6248,292683.0],["1987-01-09",4.6248,4.6704,4.5639,4.6248,74797.0],["1987-01-12",4.6248,4.6552,4.5791,4.6248,85053.0],["1987-01-13",4.6248,4.6552,4.5639,4.6248,105566.0],["1987-01-14",4.6248,4.7008,4.6095,4.6856,119575.0],["1987-01-15",4.6856,4.716,4.6095,4.6552,187367.0],["1987-01-16",4.6552,4.7465,4.4726,4.5639,150844.0],["1987-01-19",4.5639,4.5943,4.4118,4.5791,132208.0],["1987-01-20",4.5791,4.7465,4.5031,4.6704,226391.0],["1987-01-21",4.6704,4.7617,4.5943,4.5943,172608.0],["1987-01-22",4.5943,4.853,4.5639,4.853,203252.0],["1987-01-23",4.853,5.142,4.6704,4.6704,317073.0],["1987-01-26",4.6704,4.7008,4.4574,4.6704,150844.0],["1987-01-27",4.6704,4.8225,4.6248,4.716,220638.0],["1987-01-28",4.716,4.8073,4.5791,4.6856,108568.0],["1987-01-29",4.6856,4.6856,4.4726,4.4726,259787.0],["1987-01-30",4.4726,4.4878,4.3357,4.427,184740.0],["1987-02-02",4.427,4.4726,4.3509,4.3509,360725.0],["1987-02-03",4.3509,4.5639,4.1988,4.4422,473921.0],["1987-02-04",4.4422,4.64,4.4422,4.5791,350594.0],["1987-02-05",4.5791,4.6856,4.4878,4.5639,429769.0],["1987-02-06",4.5639,4.6248,4.5335,4.5943,287054.0],["1987-02-09",4.5943,4.5943,4.3814,4.4726,242902.0],["1987-02-10",4.4488,4.4488,4.2806,4.3265,321576.0],["1987-02-11",4.3265,4.4946,4.3112,4.4641,132333.0],["1987-02-12",4.4641,4.4641,4.2959,4.3723,132708.0],["1987-02-13",4.3723,4.5252,4.2959,4.5252,192370.0],["1987-02-17",4.5864,4.724,4.5864,4.7087,244278.0],["1987-02-18",4.7087,5.045,4.5864,4.6628,263790.0],["1987-02-19",4.6628,4.7087,4.5864,4.6475,102064.0],["1987-02-20",4.6475,4.6475,4.5558,4.5864,81676.0],["1987-02-23",4.5864,4.6322,4.4335,4.5099,99562.0],["1987-02-24",4.5099,4.5864,4.5099,4.5252,46904.0],["1987-02-25",4.5252,4.6017,4.5252,4.6017,87805.0],["1987-02-26",4.6017,4.617,4.4794,4.5252,119450.0],["1987-02-27",4.5252,4.5252,4.3571,4.4335,164103.0],["1987-03-02",4.4335,4.4794,4.3418,4.3418,166854.0],["1987-03-03",4.3418,4.3571,4.25,4.2959,168480.0],["1987-03-04",4.2959,4.4488,4.2959,4.4029,261413.0],["1987-03-05",4.4029,4.4488,4.3876,4.3876,102939.0],["1987-03-06",4.3876,4.4182,4.3112,4.4029,219012.0],["1987-03-09",4.3876,4.3876,4.2959,4.3112,354972.0],["1987-03-10",4.3112,4.4182,4.2348,4.4029,338962.0],["1987-03-11",4.4182,4.5864,4.4182,4.5099,227142.0],["1987-03-12",4.5099,4.5405,4.4641,4.4946,107317.0],["1987-03-13",4.4946,4.5711,4.4182,4.4182,195497.0],["1987-03-16",4.4182,4.4488,4.2806,4.2806,195872.0],["1987-03-17",4.2806,4.4488,4.2806,4.4335,384740.0],["1987-03-18",4.4335,4.4946,4.3723,4.4029,94809.0],["1987-03-19",4.4029,4.6169,4.4029,4.5711,308443.0],["1987-03-20",4.5864,4.6934,4.5864,4.6781,280050.0],["1987-03-23",4.6781,4.8768,4.6475,4.8004,287680.0],["1987-03-24",4.8004,4.8616,4.6781,4.724,220263.0],["1987-03-25",4.724,4.7698,4.6322,4.7698,115572.0],["1987-03-26",4.7698,4.8616,4.6934,4.724,84303.0],["1987-03-27",4.7087,4.7087,4.4029,4.5099,196873.0],["1987-03-30",4.4946,4.4946,4.3418,4.3876,134584.0],["1987-03-31",4.3876,4.4794,4.3723,4.4488,135084.0],["1987-04-01",4.4488,4.4946,4.3418,4.4946,133333.0],["1987-04-02",4.4946,4.5864,4.3876,4.4335,144841.0],["1987-04-03",4.4335,4.6781,4.3876,4.6781,181488.0],["1987-04-06",4.6781,4.6781,4.5711,4.5864,73421.0],["1987-04-07",4.5864,4.6934,4.5558,4.5558,155472.0],["1987-04-08",4.5558,4.6934,4.4946,4.5711,91307.0],["1987-04-09",4.5711,4.5864,4.3571,4.4029,226642.0],["1987-04-10",4.4029,4.4182,4.2959,4.3876,192495.0],["1987-04-13",4.3418,4.3418,4.25,4.2806,171107.0],["1987-04-14",4.2653,4.2653,3.8984,4.036,416760.0],["1987-04-15",4.036,4.1736,3.8067,4.1277,480300.0],["1987-04-16",4.1277,4.2195,4.0972,4.1583,225266.0],["1987-04-20",4.143,4.143,3.8373,3.8831,330832.0],["1987-04-21",3.8831,4.0054,3.7914,4.0054,654034.0],["1987-04-22",3.9901,3.9901,3.7761,3.8373,616886.0],["1987-04-23",3.8373,3.8373,3.6385,3.6538,368480.0],["1987-04-24",3.6538,3.7914,3.4704,3.6691,541213.0],["1987-04-27",3.6691,3.6691,3.5468,3.6538,482552.0],["1987-04-28",3.6538,3.6691,3.5009,3.5774,851657.0],["1987-04-29",3.5774,3.6385,3.5774,3.6079,594371.0],["1987-04-30",3.6079,3.715,3.5468,3.6997,529331.0],["1987-05-01",3.6997,3.7608,3.6997,3.7455,302564.0],["1987-05-04",3.7455,3.7761,3.6997,3.7761,461664.0],["1987-05-05",3.7761,3.822,3.6997,3.7914,479425.0],["1987-05-06",3.7914,3.7914,3.6385,3.6538,514321.0],["1987-05-07",3.6538,3.6997,3.5621,3.6538,524453.0],["1987-05-08",3.6538,3.6997,3.5927,3.6385,249781.0],["1987-05-11",3.6385,3.6844,3.6079,3.6385,649406.0],["1987-05-12",3.6607,3.6761,3.5684,3.6761,303440.0],["1987-05-13",3.6761,3.6914,3.5991,3.6914,523702.0],["1987-05-14",3.6914,3.7991,3.6299,3.7837,388368.0],["1987-05-15",3.7837,3.7837,3.6607,3.6914,285428.0],["1987-05-18",3.6914,3.7068,3.5376,3.6145,625766.0],["1987-05-19",3.6145,3.6145,3.4607,3.5222,322702.0],["1987-05-20",3.5222,3.5991,3.4607,3.5222,358349.0],["1987-05-21",3.5222,3.5991,3.5069,3.5069,436398.0],["1987-05-22",3.553,3.6607,3.553,3.6299,166354.0],["1987-05-26",3.6453,3.7376,3.6453,3.6914,234146.0],["1987-05-27",3.6914,3.7068,3.6453,3.6607,374359.0],["1987-05-28",3.6761,3.8145,3.6761,3.7837,210006.0],["1987-05-29",3.7991,3.9529,3.7991,3.876,331207.0],["1987-06-01",3.876,3.9683,3.8606,3.9683,454034.0],["1987-06-02",3.9529,3.9529,3.753,3.8145,285804.0],["1987-06-03",3.8452,4.0144,3.8452,4.0144,366229.0],["1987-06-04",4.0144,4.199,3.9991,4.1221,436648.0],["1987-06-05",4.1221,4.1529,3.9991,4.0606,133333.0],["1987-06-08",4.0606,4.1529,3.9375,4.0298,213383.0],["1987-06-09",4.0298,4.0298,3.8299,3.876,168605.0],["1987-06-10",3.876,3.9221,3.7837,3.8606,396248.0],["1987-06-11",3.8606,3.876,3.7683,3.7683,410381.0],["1987-06-12",3.7991,3.9221,3.7991,3.8606,359975.0],["1987-06-15",3.8606,3.9683,3.8606,3.9375,203127.0],["1987-06-16",3.9375,3.9683,3.9068,3.9529,200750.0],["1987-06-17",3.9529,3.9529,3.876,3.9221,144215.0],["1987-06-18",3.9221,4.0452,3.8914,3.9837,212008.0],["1987-06-19",3.9837,4.0452,3.9375,3.9683,480425.0],["1987-06-22",3.9683,4.0298,3.9068,3.9375,292183.0],["1987-06-23",3.9375,3.9529,3.8606,3.8914,351970.0],["1987-06-24",3.8914,3.9837,3.8452,3.9375,297561.0],["1987-06-25",3.9375,4.0144,3.876,3.876,302439.0],["1987-06-26",3.876,3.9375,3.8606,3.9068,205629.0],["1987-06-29",3.9068,3.9375,3.9068,3.9375,186867.0],["1987-06-30",3.9375,3.9375,3.7991,3.8914,217511.0],["1987-07-01",3.8606,3.8606,3.7222,3.8145,295685.0],["1987-07-02",3.8145,3.8452,3.7837,3.8145,283927.0],["1987-07-06",3.8145,3.8452,3.753,3.7837,376986.0],["1987-07-07",3.7837,3.8452,3.753,3.753,362351.0],["1987-07-08",3.753,3.8145,3.7376,3.7837,450031.0],["1987-07-09",3.7837,3.8145,3.753,3.7837,283052.0],["1987-07-10",3.7837,3.8145,3.7222,3.753,153096.0],["1987-07-13",3.753,3.7683,3.6914,3.7683,219887.0],["1987-07-14",3.7683,3.7991,3.753,3.7837,242777.0],["1987-07-15",3.7837,3.7991,3.753,3.7991,385616.0],["1987-07-16",3.7991,3.8145,3.7683,3.7837,266542.0],["1987-07-17",3.7837,3.8145,3.7683,3.7991,279174.0],["1987-07-20",3.7991,3.876,3.7837,3.876,254659.0],["1987-07-21",3.9068,4.1682,3.9068,4.0913,831270.0],["1987-07-22",4.0913,4.1375,4.0452,4.0606,402627.0],["1987-07-23",4.0606,4.0913,3.9683,4.0913,453158.0],["1987-07-24",4.0606,4.1067,3.9991,4.0606,163602.0],["1987-07-27",4.076,4.1836,4.076,4.1221,311069.0],["1987-07-28",4.1836,4.2144,4.1682,4.199,349218.0],["1987-07-29",4.2144,4.2759,4.1682,4.2759,160100.0],["1987-07-30",4.2605,4.3836,4.2605,4.3374,245904.0],["1987-07-31",4.3528,4.4143,4.2759,4.4143,225391.0],["1987-08-03",4.3836,4.4143,4.3221,4.3374,201501.0],["1987-08-04",4.3067,4.3682,4.2605,4.3067,393871.0],["1987-08-05",4.2451,4.3374,4.2298,4.2759,447780.0],["1987-08-06",4.3067,4.3221,4.2605,4.3067,343590.0],["1987-08-07",4.3221,4.399,4.3067,4.3836,255159.0],["1987-08-10",4.3682,4.4143,4.3374,4.4143,138712.0],["1987-08-11",4.4605,4.7066,4.399,4.4297,374109.0],["1987-08-12",4.4297,4.4297,4.3067,4.3836,223265.0],["1987-08-13",4.3528,4.4297,4.3221,4.399,261038.0],["1987-08-14",4.3836,4.4297,4.3067,4.399,212633.0],["1987-08-17",4.4297,4.5066,4.399,4.4451,535960.0],["1987-08-18",4.3461,4.4544,4.2224,4.3461,205629.0],["1987-08-19",4.3306,4.3616,4.2378,4.3461,143089.0],["1987-08-20",4.3306,4.4389,4.2997,4.4234,298562.0],["1987-08-21",4.408,4.4853,4.3925,4.4698,161601.0],["1987-08-24",4.4544,4.4544,4.377,4.4234,127830.0],["1987-08-25",4.4389,4.4698,4.3461,4.377,273296.0],["1987-08-26",4.3306,4.4389,4.2842,4.4389,279550.0],["1987-08-27",4.4389,4.4389,4.3306,4.3461,162477.0],["1987-08-28",4.3616,4.377,4.145,4.176,307067.0],["1987-08-31",4.176,4.2378,4.1605,4.2069,239400.0],["1987-09-01",4.2224,4.2997,4.2069,4.2224,225141.0],["1987-09-02",4.2224,4.2997,4.1914,4.2997,242777.0],["1987-09-03",4.3306,4.3306,4.2533,4.2842,266041.0],["1987-09-04",4.2842,4.3306,4.2688,4.2842,186742.0],["1987-09-08",4.2688,4.2688,4.0058,4.2069,274171.0],["1987-09-09",4.176,4.176,4.0987,4.1141,273296.0],["1987-09-10",4.1451,4.2224,4.1451,4.1915,282051.0],["1987-09-11",4.1914,4.3152,4.176,4.3152,435522.0],["1987-09-14",4.2997,4.3616,4.2069,4.3306,139837.0],["1987-09-15",4.3616,4.3925,4.2378,4.3461,173984.0],["1987-09-16",4.3306,4.408,4.2997,4.3616,138587.0],["1987-09-17",4.408,4.4389,4.3616,4.3925,231645.0],["1987-09-18",4.3616,4.408,4.3306,4.377,168730.0],["1987-09-21",4.377,4.408,4.2533,4.2533,134334.0],["1987-09-22",4.2069,4.5162,4.2069,4.5162,296185.0],["1987-09-23",4.5162,4.6554,4.4853,4.5936,426391.0],["1987-09-24",4.5626,4.6709,4.4544,4.4853,250532.0],["1987-09-25",4.4544,4.4544,4.3461,4.3461,159725.0],["1987-09-28",4.3152,4.3925,4.2842,4.2997,284678.0],["1987-09-29",4.2997,4.3306,4.1296,4.176,265166.0],["1987-09-30",4.1605,4.2688,4.1605,4.2378,194371.0],["1987-10-01",4.2688,4.4544,4.2378,4.4389,288055.0],["1987-10-02",4.4389,4.4389,4.2997,4.2997,182739.0],["1987-10-05",4.3152,4.3152,4.2069,4.2378,245528.0],["1987-10-06",4.2224,4.2224,4.145,4.2224,370482.0],["1987-10-07",4.176,4.2069,4.1141,4.1915,248030.0],["1987-10-08",4.1915,4.1915,4.1296,4.1915,197248.0],["1987-10-09",4.1914,4.1914,4.0986,4.176,82802.0],["1987-10-12",4.1141,4.1141,3.9285,3.9749,262039.0],["1987-10-13",3.9594,3.9594,3.8202,3.9594,355972.0],["1987-10-14",3.8666,3.8666,3.7429,3.8202,281051.0],["1987-10-15",3.7584,3.7739,3.6501,3.6501,392871.0],["1987-10-16",3.6656,3.7584,3.6037,3.6347,360851.0],["1987-10-19",2.9696,3.4954,2.9696,3.2789,707692.0],["1987-10-20",3.248,3.4336,3.1861,3.3717,614634.0],["1987-10-21",3.3717,3.5883,3.3717,3.4645,807630.0],["1987-10-22",3.3408,3.4336,3.1088,3.2016,677173.0],["1987-10-23",3.1707,3.2944,3.1552,3.2944,292933.0],["1987-10-26",3.0933,3.2016,2.6603,2.9387,388993.0],["1987-10-27",3.0933,3.1243,3.0005,3.1243,251657.0],["1987-10-28",3.1243,3.2635,3.0933,3.1552,194371.0],["1987-10-29",3.1243,3.4336,3.1243,3.2171,238774.0],["1987-10-30",3.3408,3.4645,3.1707,3.2171,357724.0],["1987-11-02",3.1397,3.3408,3.1243,3.3408,307317.0],["1987-11-03",3.2944,3.3408,3.1707,3.3408,302189.0],["1987-11-04",3.2789,3.3717,3.2171,3.3099,220138.0],["1987-11-05",3.2789,3.4491,3.2789,3.3563,320575.0],["1987-11-06",3.3563,3.4491,3.2789,3.3099,212883.0],["1987-11-09",3.3253,3.3253,3.2016,3.2171,201751.0],["1987-11-10",3.1552,3.2325,3.0933,3.0933,319450.0],["1987-11-11",3.1397,3.2016,3.1088,3.1552,119825.0],["1987-11-12",3.1243,3.2789,3.1243,3.2325,236148.0],["1987-11-13",3.2171,3.3099,3.2171,3.2635,142964.0],["1987-11-16",3.3253,3.3253,3.1861,3.2635,138086.0],["1987-11-17",3.2416,3.2416,3.1481,3.2416,325704.0],["1987-11-18",3.2572,3.2572,3.1325,3.226,219012.0],["1987-11-19",3.1949,3.2416,3.1325,3.1637,157348.0],["1987-11-20",3.1793,3.2728,3.0858,3.1481,261288.0],["1987-11-23",3.117,3.2105,3.0858,3.1793,167730.0],["1987-11-24",3.1793,3.2884,3.0234,3.0546,555597.0],["1987-11-25",2.9923,3.0702,2.9767,3.0234,302189.0],["1987-11-27",2.9611,2.9611,2.852,2.9455,187617.0],["1987-11-30",2.8832,2.8832,2.6494,2.8208,319074.0],["1987-12-01",2.8676,2.8988,2.7273,2.7429,169481.0],["1987-12-02",2.7429,2.8053,2.7273,2.7741,142589.0],["1987-12-03",2.7585,2.7741,2.5247,2.6027,338462.0],["1987-12-04",2.5247,2.6027,2.4936,2.5559,398874.0],["1987-12-07",2.5559,2.665,2.5247,2.665,366854.0],["1987-12-08",2.6806,2.9923,2.6182,2.9923,265791.0],["1987-12-09",2.9767,3.039,2.8676,2.9923,440525.0],["1987-12-10",2.8676,3.039,2.8053,2.9611,307692.0],["1987-12-11",2.9455,2.9923,2.9299,2.9299,247154.0],["1987-12-14",2.9611,3.1014,2.9455,3.0546,194747.0],["1987-12-15",3.0546,3.1014,2.9455,2.9923,229518.0],["1987-12-16",3.0079,3.0702,2.9455,3.0702,238399.0],["1987-12-17",3.0702,3.0858,2.9923,3.039,220888.0],["1987-12-18",2.9923,3.0858,2.9923,3.0858,551970.0],["1987-12-21",3.0858,3.1014,3.0234,3.0702,188493.0],["1987-12-22",3.0546,3.1014,2.9923,3.1014,319450.0],["1987-12-23",3.117,3.1793,3.0858,3.1637,535210.0],["1987-12-24",3.1481,3.1949,3.0858,3.0858,57161.0],["1987-12-28",3.1014,3.1014,3.0234,3.0546,181238.0],["1987-12-29",3.0546,3.0702,3.0079,3.0234,212633.0],["1987-12-30",3.0234,3.0858,3.0079,3.0858,439024.0],["1987-12-31",3.0858,3.117,3.0234,3.039,376735.0],["1988-01-04",3.0546,3.1793,3.039,3.117,218011.0],["1988-01-05",3.117,3.1793,3.1014,3.1481,476423.0],["1988-01-06",3.1481,3.1637,3.1325,3.1637,101188.0],["1988-01-07",3.1325,3.1637,3.0858,3.1637,185616.0],["1988-01-08",3.1637,3.1793,3.0858,3.0858,476923.0],["1988-01-11",3.0858,3.117,3.0234,3.1014,211882.0],["1988-01-12",3.1014,3.117,3.0079,3.117,310819.0],["1988-01-13",3.0858,3.117,3.0546,3.0858,207880.0],["1988-01-14",3.0702,3.0858,3.039,3.039,135710.0],["1988-01-15",3.0858,3.1325,3.0702,3.0858,194246.0],["1988-01-18",3.0858,3.1014,3.039,3.0546,189243.0],["1988-01-19",3.0546,3.1637,3.0546,3.0702,99062.0],["1988-01-20",3.0858,3.1637,3.0546,3.0546,239650.0],["1988-01-21",3.1014,3.117,3.0234,3.0858,101689.0],["1988-01-22",3.117,3.1325,3.0858,3.1325,67542.0],["1988-01-25",3.1325,3.1637,3.1014,3.1325,102564.0],["1988-01-26",3.117,3.1325,3.0546,3.0702,182114.0],["1988-01-27",3.0546,3.1637,3.0546,3.1481,240650.0],["1988-01-28",3.1481,3.1793,3.0546,3.0858,492183.0],["1988-01-29",3.117,3.1793,3.0702,3.1793,137586.0],["1988-02-01",3.2105,3.226,3.1014,3.1325,147967.0],["1988-02-02",3.1014,3.1637,3.0702,3.1637,154472.0],["1988-02-03",3.1637,3.2261,3.117,3.1793,197373.0],["1988-02-04",3.1637,3.1793,3.117,3.1325,316198.0],["1988-02-05",3.1325,3.1637,3.117,3.1325,187617.0],["1988-02-08",3.117,3.117,3.0546,3.0702,95435.0],["1988-02-09",3.0702,3.117,3.0546,3.1014,80926.0],["1988-02-10",3.0702,3.1325,3.0702,3.117,217261.0],["1988-02-11",3.1014,3.1481,3.1014,3.117,176110.0],["1988-02-12",3.1325,3.1793,3.1014,3.1637,98812.0],["1988-02-16",3.1888,3.2988,3.1574,3.2517,186992.0],["1988-02-17",3.2674,3.2988,3.2046,3.236,200125.0],["1988-02-18",3.2046,3.2517,3.1731,3.2203,96435.0],["1988-02-19",3.236,3.3459,3.1731,3.3145,135084.0],["1988-02-22",3.3302,3.5187,3.2988,3.4873,189744.0],["1988-02-23",3.503,3.503,3.3616,3.4245,286179.0],["1988-02-24",3.4245,3.4402,3.2988,3.2988,173984.0],["1988-02-25",3.3459,3.4873,3.3459,3.3931,227517.0],["1988-02-26",3.4245,3.5659,3.4088,3.5187,115947.0],["1988-02-29",3.5187,3.5658,3.4873,3.5658,295935.0],["1988-03-01",3.5658,3.5658,3.4559,3.4873,127330.0],["1988-03-02",3.503,3.5187,3.4559,3.4873,93684.0],["1988-03-03",3.4716,3.4716,3.4088,3.4245,201501.0],["1988-03-04",3.4402,3.4559,3.3459,3.3931,167980.0],["1988-03-07",3.3616,3.3931,3.3459,3.3773,150469.0],["1988-03-08",3.3773,3.4245,3.3616,3.3616,194747.0],["1988-03-09",3.3616,3.3931,3.3616,3.3931,126829.0],["1988-03-10",3.3616,3.3616,3.3302,3.3302,260038.0],["1988-03-11",3.3302,3.3459,3.2988,3.3459,166354.0],["1988-03-14",3.3145,3.3459,3.2988,3.3145,127079.0],["1988-03-15",3.3145,3.3773,3.3145,3.3773,66542.0],["1988-03-16",3.3459,3.4402,3.3302,3.4088,113571.0],["1988-03-17",3.4245,3.4402,3.3931,3.4245,120075.0],["1988-03-18",3.4873,3.503,3.4402,3.4873,225516.0],["1988-03-21",3.4559,3.4559,3.3931,3.3931,95310.0],["1988-03-22",3.4088,3.4245,3.3773,3.3931,56410.0],["1988-03-23",3.3616,3.4402,3.3616,3.4088,108818.0],["1988-03-24",3.3773,3.3931,3.2988,3.3302,139962.0],["1988-03-25",3.3145,3.3459,3.2831,3.2988,153346.0],["1988-03-28",3.2988,3.3302,3.2674,3.3145,73046.0],["1988-03-29",3.3145,3.3773,3.2988,3.3145,178111.0],["1988-03-30",3.3145,3.3459,3.2831,3.2831,182989.0],["1988-03-31",3.2988,3.2988,3.2831,3.2988,80050.0],["1988-04-04",3.2831,3.2988,3.2517,3.2674,126579.0],["1988-04-05",3.2674,3.2988,3.2674,3.2831,75672.0],["1988-04-06",3.2674,3.4559,3.2674,3.4402,172233.0],["1988-04-07",3.4088,3.4716,3.3931,3.4245,127205.0],["1988-04-08",3.4559,3.5344,3.4559,3.4873,81926.0],["1988-04-11",3.5187,3.5344,3.4559,3.5187,120450.0],["1988-04-12",3.4873,3.4873,3.4088,3.4402,68918.0],["1988-04-13",3.4402,3.4402,3.3931,3.4245,109819.0],["1988-04-14",3.3773,3.4245,3.2674,3.2674,136710.0],["1988-04-15",3.2674,3.2831,3.2203,3.236,180113.0],["1988-04-18",3.2517,3.2674,3.2203,3.2517,59912.0],["1988-04-19",3.2517,3.3145,3.2517,3.2674,121076.0],["1988-04-20",3.2674,3.2674,3.2046,3.2203,269794.0],["1988-04-21",3.2203,3.236,3.0789,3.1417,137586.0],["1988-04-22",3.1731,3.2517,3.126,3.2203,75672.0],["1988-04-25",3.2203,3.2517,3.1103,3.1103,258787.0],["1988-04-26",2.9532,3.0789,2.9218,3.0003,574984.0],["1988-04-27",3.0003,3.0318,2.9689,2.9846,498937.0],["1988-04-28",2.9689,3.0003,2.9532,2.9532,299562.0],["1988-04-29",2.9532,2.9846,2.9532,2.9689,225141.0],["1988-05-02",2.9375,2.9689,2.9218,2.9375,260163.0],["1988-05-03",2.9532,2.9532,2.859,2.8747,221263.0],["1988-05-04",2.8904,2.8904,2.7804,2.7961,217761.0],["1988-05-05",2.8118,2.8275,2.7647,2.7804,479300.0],["1988-05-06",2.7804,2.8118,2.7804,2.7961,267417.0],["1988-05-09",2.7961,2.8275,2.7804,2.8118,133959.0],["1988-05-10",2.8275,2.8904,2.8275,2.859,272670.0],["1988-05-11",2.859,2.8747,2.7647,2.7804,510819.0],["1988-05-12",2.7647,2.7804,2.7176,2.749,561726.0],["1988-05-13",2.7647,2.859,2.749,2.8275,224265.0],["1988-05-16",2.859,2.8904,2.8118,2.8747,231520.0],["1988-05-17",2.8683,2.9,2.8366,2.8525,225641.0],["1988-05-18",2.8683,2.8842,2.7257,2.7257,589368.0],["1988-05-19",2.7416,2.7416,2.6782,2.7099,654659.0],["1988-05-20",2.7257,2.7416,2.6623,2.7257,408005.0],["1988-05-23",2.7257,2.7257,2.6623,2.6623,181614.0],["1988-05-24",2.6623,2.7099,2.6623,2.694,255034.0],["1988-05-25",2.694,2.7416,2.6782,2.7257,290056.0],["1988-05-26",2.6782,2.7099,2.6782,2.694,253158.0],["1988-05-27",2.694,2.7416,2.6782,2.7099,250782.0],["1988-05-31",2.7257,2.8683,2.694,2.8683,403127.0],["1988-06-01",2.8683,2.9634,2.8683,2.9317,292808.0],["1988-06-02",2.9634,2.9634,2.9,2.9317,401126.0],["1988-06-03",2.9,2.9793,2.9,2.9159,211382.0],["1988-06-06",2.9159,2.9951,2.8842,2.9793,122577.0],["1988-06-07",2.9793,3.0585,2.9634,3.011,609131.0],["1988-06-08",3.011,3.0585,2.9951,3.0427,261413.0],["1988-06-09",3.0268,3.0268,2.9793,3.011,164353.0],["1988-06-10",3.011,3.0585,2.9951,3.0427,268668.0],["1988-06-13",3.0268,3.0585,3.011,3.0427,763352.0],["1988-06-14",3.0585,3.0902,2.9793,3.011,270044.0],["1988-06-15",2.9793,3.0268,2.9476,2.9951,283802.0],["1988-06-16",2.9951,3.0427,2.9317,2.9793,687555.0],["1988-06-17",2.9793,3.011,2.9793,2.9951,293809.0],["1988-06-20",2.9793,3.011,2.9634,2.9951,114071.0],["1988-06-21",2.9793,3.0585,2.9634,3.0585,332833.0],["1988-06-22",3.106,3.1219,3.011,3.0585,210507.0],["1988-06-23",3.0585,3.0743,2.9793,3.0268,236398.0],["1988-06-24",2.9951,3.0743,2.9951,3.0743,175985.0],["1988-06-27",3.0743,3.0743,2.9951,2.9951,215885.0],["1988-06-28",3.0268,3.0585,2.9951,3.0427,206504.0],["1988-06-29",3.0585,3.0743,2.9951,3.011,111695.0],["1988-06-30",3.011,3.0585,3.011,3.0585,166229.0],["1988-07-01",3.0585,3.0585,3.011,3.0268,177736.0],["1988-07-05",3.0585,3.0585,3.0268,3.0585,248780.0],["1988-07-06",3.0585,3.0585,2.8366,2.9,505816.0],["1988-07-07",2.9,2.9159,2.8525,2.8842,290432.0],["1988-07-08",2.8525,2.8683,2.8049,2.8366,551970.0],["1988-07-11",2.8525,2.9159,2.8366,2.8683,255159.0],["1988-07-12",2.8842,2.9,2.8208,2.8366,201376.0],["1988-07-13",2.9,3.0427,2.9,3.0427,513446.0],["1988-07-14",3.011,3.0268,2.9476,2.9793,220888.0],["1988-07-15",2.9793,3.0427,2.9793,3.0427,135084.0],["1988-07-18",3.0427,3.0427,2.9476,2.9793,88555.0],["1988-07-19",2.9793,2.9951,2.8683,2.9,587867.0],["1988-07-20",2.9476,2.9476,2.8683,2.8842,194872.0],["1988-07-21",2.8842,2.8842,2.8366,2.8525,310944.0],["1988-07-22",2.8366,2.8525,2.8049,2.8366,337586.0],["1988-07-25",2.8525,2.9476,2.8366,2.8683,162477.0],["1988-07-26",2.8683,2.9159,2.8525,2.9159,316073.0],["1988-07-27",2.9159,2.9317,2.8683,2.8683,117699.0],["1988-07-28",2.9,2.9476,2.8525,2.9159,155472.0],["1988-07-29",2.9476,3.0427,2.9476,3.0427,157348.0],["1988-08-01",3.0427,3.0427,2.9951,3.0427,135960.0],["1988-08-02",3.0268,3.0585,3.011,3.0585,338962.0],["1988-08-03",3.0427,3.0743,3.0268,3.0427,307192.0],["1988-08-04",3.0427,3.0743,3.0268,3.0427,209756.0],["1988-08-05",3.0585,3.0743,3.0427,3.0743,95685.0],["1988-08-08",3.0585,3.106,3.0427,3.0585,88430.0],["1988-08-09",3.0743,3.0743,3.0268,3.0427,144841.0],["1988-08-10",3.0268,3.0427,2.9951,3.011,184115.0],["1988-08-11",2.9951,3.0268,2.9951,3.011,60413.0],["1988-08-12",2.9951,3.011,2.9793,3.011,65291.0],["1988-08-15",3.011,3.0427,2.9793,2.9951,43527.0],["1988-08-16",2.9925,3.1046,2.9605,3.0566,101313.0],["1988-08-17",3.0246,3.1206,3.0246,3.0726,98562.0],["1988-08-18",3.0726,3.1046,3.0726,3.0726,90682.0],["1988-08-19",3.0886,3.0886,3.0566,3.0886,78299.0],["1988-08-22",3.0726,3.0886,3.0406,3.0726,71545.0],["1988-08-23",3.0406,3.0726,3.0246,3.0406,144340.0],["1988-08-24",3.0246,3.1206,3.0246,3.1046,125829.0],["1988-08-25",3.0726,3.1046,3.0726,3.0726,119450.0],["1988-08-26",3.0566,3.0886,3.0566,3.0726,35272.0],["1988-08-29",3.0886,3.1046,3.0566,3.0566,47405.0],["1988-08-30",3.0726,3.0886,3.0566,3.0726,83677.0],["1988-08-31",3.0886,3.1046,3.0406,3.0406,371107.0],["1988-09-01",3.0566,3.0726,2.9765,3.0246,95310.0],["1988-09-02",3.0566,3.0886,3.0406,3.0886,265041.0],["1988-09-06",3.1206,3.2326,3.1046,3.1686,280300.0],["1988-09-07",3.1846,3.2006,3.1366,3.2006,138211.0],["1988-09-08",3.2166,3.2166,3.1366,3.1686,444153.0],["1988-09-09",3.1526,3.1526,3.1046,3.1366,152846.0],["1988-09-12",3.1046,3.1206,3.0246,3.0406,168730.0],["1988-09-13",3.0246,3.1366,3.0246,3.1366,190244.0],["1988-09-14",3.1046,3.1526,3.0726,3.1526,302689.0],["1988-09-15",3.1206,3.2326,3.1046,3.1526,159225.0],["1988-09-16",3.1526,3.2166,3.1366,3.2166,226016.0],["1988-09-19",3.1846,3.2006,3.1686,3.1846,107692.0],["1988-09-20",3.1686,3.1846,3.1366,3.1686,138211.0],["1988-09-21",3.1686,3.1846,3.1526,3.1846,67542.0],["1988-09-22",3.1686,3.1846,3.1366,3.1686,289181.0],["1988-09-23",3.1526,3.2006,3.1046,3.2006,92558.0],["1988-09-26",3.1686,3.1846,3.1526,3.1526,44403.0],["1988-09-27",3.1846,3.2326,3.1526,3.2006,110944.0],["1988-09-28",3.2166,3.2486,3.2006,3.2486,133083.0],["1988-09-29",3.2326,3.3286,3.2326,3.3126,242902.0],["1988-09-30",3.3126,3.3606,3.2806,3.2806,202126.0],["1988-10-03",3.3286,3.3606,3.2806,3.3446,110444.0],["1988-10-04",3.3446,3.3606,3.2966,3.2966,69543.0],["1988-10-05",3.2966,3.3286,3.2806,3.3126,181363.0],["1988-10-06",3.2806,3.2966,3.2486,3.2966,77674.0],["1988-10-07",3.3126,3.4406,3.2966,3.4406,200750.0],["1988-10-10",3.4086,3.4246,3.3606,3.3926,60538.0],["1988-10-11",3.3606,3.3766,3.3126,3.3446,99187.0],["1988-10-12",3.3446,3.3446,3.2326,3.2486,56410.0],["1988-10-13",3.2646,3.2966,3.2486,3.2806,121576.0],["1988-10-14",3.2966,3.3126,3.2326,3.2806,179112.0],["1988-10-17",3.2646,3.3126,3.2646,3.2966,141964.0],["1988-10-18",3.2806,3.3286,3.2646,3.2966,122076.0],["1988-10-19",3.3126,3.4086,3.2646,3.2966,235522.0],["1988-10-20",3.2806,3.3606,3.2806,3.3446,168605.0],["1988-10-21",3.3286,3.3446,3.2806,3.2966,156973.0],["1988-10-24",3.3286,3.3446,3.2006,3.2006,234146.0],["1988-10-25",3.2166,3.3126,3.2006,3.3126,243527.0],["1988-10-26",3.3286,3.4086,3.2806,3.3606,263164.0],["1988-10-27",3.3286,3.3606,3.2806,3.2806,163102.0],["1988-10-28",3.2806,3.3766,3.2806,3.3606,128455.0],["1988-10-31",3.3286,3.3286,3.2966,3.3126,94809.0],["1988-11-01",3.3126,3.3446,3.3126,3.3286,109694.0],["1988-11-02",3.3286,3.3286,3.2806,3.3126,143840.0],["1988-11-03",3.3286,3.3286,3.2806,3.2806,135585.0],["1988-11-04",3.3126,3.3606,3.2806,3.3286,275672.0],["1988-11-07",3.3126,3.3286,3.2806,3.3286,71295.0],["1988-11-08",3.3126,3.3446,3.2966,3.3286,39650.0],["1988-11-09",3.3126,3.3286,3.2806,3.2966,174109.0],["1988-11-10",3.3126,3.3126,3.2806,3.2966,119074.0],["1988-11-11",3.3126,3.3126,3.2166,3.2326,118074.0],["1988-11-14",3.2166,3.2486,3.1526,3.1686,159099.0],["1988-11-15",3.166,3.2306,3.166,3.2306,129331.0],["1988-11-16",3.2145,3.2306,3.0691,3.0691,259287.0],["1988-11-17",3.0852,3.1337,3.0529,3.0691,63665.0],["1988-11-18",3.0529,3.1337,3.0529,3.1337,72045.0],["1988-11-21",3.1175,3.1337,3.0368,3.1337,67167.0],["1988-11-22",3.1337,3.1337,3.0852,3.1175,52783.0],["1988-11-23",3.1337,3.2145,3.1014,3.2145,144966.0],["1988-11-25",3.1983,3.2145,3.1822,3.1822,61163.0],["1988-11-28",3.1983,3.2306,3.1822,3.1983,53909.0],["1988-11-29",3.1983,3.2629,3.1822,3.2468,92183.0],["1988-11-30",3.2468,3.2791,3.1983,3.2629,116823.0],["1988-12-01",3.2468,3.2629,3.1983,3.2306,92933.0],["1988-12-02",3.2306,3.2468,3.1983,3.2145,80675.0],["1988-12-05",3.1822,3.2468,3.166,3.1983,99437.0],["1988-12-06",3.2145,3.2306,3.166,3.1822,103315.0],["1988-12-07",3.1983,3.2306,3.1337,3.166,143089.0],["1988-12-08",3.1822,3.1822,3.1337,3.1498,137461.0],["1988-12-09",3.1337,3.1498,3.1014,3.1175,144966.0],["1988-12-12",3.1175,3.1498,3.1014,3.1014,116323.0],["1988-12-13",3.1014,3.1014,3.0691,3.0691,98061.0],["1988-12-14",3.0691,3.1014,3.0529,3.0691,124328.0],["1988-12-15",3.0852,3.1014,3.0529,3.0691,177736.0],["1988-12-16",3.0529,3.166,3.0529,3.166,253909.0],["1988-12-19",3.1337,3.166,3.1014,3.166,353096.0],["1988-12-20",3.1822,3.2306,3.1337,3.166,178487.0],["1988-12-21",3.1337,3.2629,3.1175,3.2145,270544.0],["1988-12-22",3.2306,3.2468,3.1983,3.2306,236523.0],["1988-12-23",3.2306,3.2468,3.2145,3.2306,127705.0],["1988-12-27",3.2468,3.2468,3.1498,3.166,101689.0],["1988-12-28",3.166,3.166,3.1014,3.1337,189243.0],["1988-12-29",3.166,3.2145,3.1498,3.1983,98311.0],["1988-12-30",3.2145,3.2629,3.1822,3.2306,113571.0],["1989-01-03",3.2629,3.2629,3.1337,3.1498,148593.0],["1989-01-04",3.1498,3.2145,3.1498,3.2145,236523.0],["1989-01-05",3.2306,3.2468,3.166,3.2145,81301.0],["1989-01-06",3.1983,3.2306,3.1498,3.1498,231895.0],["1989-01-09",3.1337,3.1983,3.1014,3.1822,153846.0],["1989-01-10",3.2306,3.2468,3.1822,3.1822,115447.0],["1989-01-11",3.1822,3.2468,3.1822,3.2468,100063.0],["1989-01-12",3.2306,3.2791,3.2145,3.2468,96185.0],["1989-01-13",3.2468,3.2791,3.2145,3.2629,208755.0],["1989-01-16",3.2791,3.2952,3.2468,3.2468,86179.0],["1989-01-17",3.2629,3.2629,3.2145,3.2468,147592.0],["1989-01-18",3.2791,3.3114,3.2629,3.2952,177986.0],["1989-01-19",3.2952,3.376,3.2952,3.3598,214259.0],["1989-01-20",3.3437,3.4244,3.3437,3.4244,194872.0],["1989-01-23",3.4083,3.4891,3.4083,3.4568,197624.0],["1989-01-24",3.4568,3.586,3.4568,3.5698,349468.0],["1989-01-25",3.5698,3.5698,3.5052,3.5214,115322.0],["1989-01-26",3.5214,3.5214,3.4729,3.5052,139837.0],["1989-01-27",3.5375,3.5537,3.5052,3.5052,269543.0],["1989-01-30",3.4891,3.5052,3.3921,3.4406,221639.0],["1989-01-31",3.4406,3.4729,3.4244,3.4244,161851.0],["1989-02-01",3.4244,3.4568,3.4083,3.4244,151470.0],["1989-02-02",3.4406,3.4568,3.4083,3.4083,160851.0],["1989-02-03",3.4244,3.4406,3.3921,3.4244,143089.0],["1989-02-06",3.4244,3.4244,3.3921,3.3921,88806.0],["1989-02-07",3.3921,3.4729,3.3921,3.4568,683302.0],["1989-02-08",3.4568,3.4729,3.4244,3.4406,109443.0],["1989-02-09",3.4244,3.4568,3.4244,3.4244,229518.0],["1989-02-10",3.4244,3.4568,3.3921,3.3921,269043.0],["1989-02-13",3.4244,3.4406,3.3921,3.4406,99062.0],["1989-02-14",3.438,3.4869,3.4054,3.4217,103189.0],["1989-02-15",3.438,3.4706,3.4217,3.4217,71920.0],["1989-02-16",3.4706,3.5195,3.4706,3.5032,185241.0],["1989-02-17",3.5032,3.5032,3.4706,3.5032,120450.0],["1989-02-21",3.5032,3.5032,3.4706,3.4706,70294.0],["1989-02-22",3.4706,3.4869,3.3891,3.3891,156848.0],["1989-02-23",3.3891,3.4869,3.3891,3.4869,121076.0],["1989-02-24",3.5032,3.5032,3.4054,3.4217,170857.0],["1989-02-27",3.4217,3.4706,3.4054,3.438,66667.0],["1989-02-28",3.4217,3.4706,3.4217,3.4543,62914.0],["1989-03-01",3.4706,3.4706,3.4217,3.438,189744.0],["1989-03-02",3.438,3.5358,3.438,3.5032,123327.0],["1989-03-03",3.5195,3.552,3.5032,3.5195,128330.0],["1989-03-06",3.552,3.5683,3.5195,3.552,55410.0],["1989-03-07",3.5358,3.552,3.4706,3.4706,124703.0],["1989-03-08",3.4869,3.5358,3.4706,3.4869,193246.0],["1989-03-09",3.4869,3.5358,3.4869,3.5195,77799.0],["1989-03-10",3.5195,3.5358,3.4869,3.5032,81676.0],["1989-03-13",3.5195,3.5683,3.5195,3.5358,128330.0],["1989-03-14",3.5358,3.5683,3.5358,3.552,65791.0],["1989-03-15",3.552,3.5846,3.552,3.5683,47905.0],["1989-03-16",3.552,3.6009,3.5358,3.5683,102689.0],["1989-03-17",3.5195,3.5195,3.438,3.438,353971.0],["1989-03-20",3.438,3.4869,3.4217,3.4706,97686.0],["1989-03-21",3.5032,3.5032,3.4706,3.4706,131207.0],["1989-03-22",3.4869,3.5032,3.4543,3.5032,146091.0],["1989-03-23",3.5032,3.552,3.4706,3.5032,64540.0],["1989-03-27",3.4869,3.5358,3.4706,3.5032,96811.0],["1989-03-28",3.5032,3.5358,3.5032,3.5195,79300.0],["1989-03-29",3.552,3.5683,3.5195,3.5358,151845.0],["1989-03-30",3.5683,3.5683,3.5032,3.5195,128330.0],["1989-03-31",3.5358,3.5846,3.5195,3.5846,134459.0],["1989-04-03",3.5846,3.6987,3.5683,3.6987,192495.0],["1989-04-04",3.6661,3.6824,3.6498,3.6498,105441.0],["1989-04-05",3.6498,3.6661,3.6172,3.6335,92058.0],["1989-04-06",3.6009,3.6335,3.5032,3.5032,82677.0],["1989-04-07",3.4869,3.6009,3.4706,3.5683,93558.0],["1989-04-10",3.6009,3.6009,3.5683,3.5683,76048.0],["1989-04-11",3.5683,3.6661,3.552,3.6498,201376.0],["1989-04-12",3.6661,3.6661,3.6172,3.6335,212883.0],["1989-04-13",3.6172,3.6172,3.5358,3.5358,171607.0],["1989-04-14",3.5683,3.6009,3.552,3.5683,103315.0],["1989-04-17",3.5683,3.6335,3.5521,3.6172,187117.0],["1989-04-18",3.6172,3.6824,3.6172,3.6335,280550.0],["1989-04-19",3.6172,3.6498,3.6009,3.6009,196248.0],["1989-04-20",3.6335,3.6498,3.5358,3.552,119199.0],["1989-04-21",3.5683,3.6498,3.5683,3.6335,123327.0],["1989-04-24",3.6172,3.6987,3.438,3.5195,453283.0],["1989-04-25",3.5195,3.5358,3.4869,3.4869,639400.0],["1989-04-26",3.5032,3.5358,3.4869,3.4869,240775.0],["1989-04-27",3.5032,3.6498,3.4869,3.6172,189994.0],["1989-04-28",3.6172,3.6498,3.6172,3.6498,156098.0],["1989-05-01",3.6172,3.715,3.6009,3.715,210507.0],["1989-05-02",3.6987,3.715,3.6172,3.6498,165103.0],["1989-05-03",3.6172,3.6172,3.5358,3.5358,101438.0],["1989-05-04",3.552,3.552,3.5032,3.5032,205879.0],["1989-05-05",3.5358,3.5846,3.5032,3.5195,184615.0],["1989-05-08",3.5195,3.5358,3.4869,3.5032,103940.0],["1989-05-09",3.5195,3.5358,3.4869,3.5195,164728.0],["1989-05-10",3.5358,3.5846,3.5195,3.5683,160100.0],["1989-05-11",3.5846,3.6009,3.552,3.5846,57036.0],["1989-05-12",3.6009,3.6172,3.5683,3.6009,101063.0],["1989-05-15",3.6172,3.6498,3.5683,3.6498,199500.0],["1989-05-16",3.6472,3.6472,3.5979,3.6143,173984.0],["1989-05-17",3.6472,3.6636,3.6308,3.6472,94559.0],["1989-05-18",3.6308,3.6472,3.6143,3.6308,87555.0],["1989-05-19",3.6472,3.7129,3.6472,3.6965,104065.0],["1989-05-22",3.7293,3.7458,3.6143,3.6472,170482.0],["1989-05-23",3.6472,3.68,3.6308,3.6308,139212.0],["1989-05-24",3.68,3.7293,3.6472,3.6965,102439.0],["1989-05-25",3.7293,3.8115,3.7129,3.8115,242902.0],["1989-05-26",3.8608,3.8772,3.8115,3.8608,207755.0],["1989-05-30",3.8608,3.8608,3.7293,3.7786,174234.0],["1989-05-31",3.7786,3.8443,3.7458,3.795,233646.0],["1989-06-01",3.8115,3.8772,3.8115,3.8772,246529.0],["1989-06-02",3.8936,3.9593,3.8608,3.9429,423890.0],["1989-06-05",3.9593,3.9593,3.9265,3.9265,116198.0],["1989-06-06",3.91,4.0743,3.91,4.0743,226391.0],["1989-06-07",4.0415,4.0579,3.9429,3.9429,234146.0],["1989-06-08",3.9758,4.0743,3.9758,4.0579,197248.0],["1989-06-09",4.0415,4.1565,4.0415,4.0908,165604.0],["1989-06-12",4.0579,4.1565,4.025,4.1236,196123.0],["1989-06-13",4.0908,4.1236,4.0743,4.0908,95685.0],["1989-06-14",4.2715,4.2715,4.0908,4.1236,351595.0],["1989-06-15",4.0908,4.1072,3.8936,3.8936,155222.0],["1989-06-16",3.8772,3.9593,3.8772,3.9593,305691.0],["1989-06-19",3.9593,3.9758,3.8936,3.91,53158.0],["1989-06-20",3.8936,3.9265,3.8772,3.8936,87305.0],["1989-06-21",3.8936,3.8936,3.8115,3.8443,192120.0],["1989-06-22",3.8279,3.8772,3.8279,3.8608,83552.0],["1989-06-23",3.8772,4.0579,3.8772,4.0579,248906.0],["1989-06-26",4.0908,4.14,4.0743,4.1236,133083.0],["1989-06-27",4.1072,4.1893,4.1072,4.1729,131957.0],["1989-06-28",4.14,4.14,4.025,4.0743,112695.0],["1989-06-29",4.0579,4.0579,3.9429,3.9593,164978.0],["1989-06-30",3.9593,3.9593,3.8443,3.8936,148968.0],["1989-07-03",3.8936,3.9429,3.8936,3.8936,41776.0],["1989-07-05",3.8936,4.0086,3.8936,4.0086,86929.0],["1989-07-06",3.9758,3.9758,3.8936,3.8936,189869.0],["1989-07-07",3.91,3.9265,3.8772,3.8936,190244.0],["1989-07-10",3.8936,3.9593,3.8936,3.9429,69669.0],["1989-07-11",3.9429,3.9758,3.9265,3.9429,263915.0],["1989-07-12",3.9429,4.0743,3.9265,4.0743,132333.0],["1989-07-13",4.0908,4.1236,4.025,4.0415,84053.0],["1989-07-14",4.0743,4.1072,3.9922,4.1072,135710.0],["1989-07-17",4.1072,4.1072,4.0086,4.0086,117699.0],["1989-07-18",4.0415,4.0415,3.9758,3.9758,74171.0],["1989-07-19",3.9758,4.025,3.9429,3.9922,144715.0],["1989-07-20",3.9922,4.0086,3.9429,3.9429,141588.0],["1989-07-21",3.9429,3.9922,3.9265,3.9922,80801.0],["1989-07-24",3.9922,3.9922,3.9429,3.9758,56160.0],["1989-07-25",3.9922,4.0086,3.8936,3.91,158849.0],["1989-07-26",3.91,3.9922,3.8936,3.9922,188243.0],["1989-07-27",4.025,4.1072,3.9922,4.0908,183990.0],["1989-07-28",4.0908,4.1072,4.025,4.0415,108193.0],["1989-07-31",4.0415,4.1236,4.025,4.1072,80050.0],["1989-08-01",4.0908,4.1729,4.025,4.0579,240775.0],["1989-08-02",4.1072,4.1565,4.0908,4.14,225766.0],["1989-08-03",4.1729,4.2386,4.1565,4.2058,187867.0],["1989-08-04",4.2222,4.3043,4.2058,4.2715,215885.0],["1989-08-07",4.3043,4.37,4.3043,4.37,237523.0],["1989-08-08",4.37,4.4029,4.3372,4.37,275297.0],["1989-08-09",4.3372,4.4193,4.3208,4.3372,300188.0],["1989-08-10",4.3372,4.37,4.2715,4.3208,139587.0],["1989-08-11",4.3372,4.3536,4.255,4.2715,190494.0],["1989-08-14",4.3043,4.4358,4.3043,4.3865,185741.0],["1989-08-15",4.3878,4.4375,4.3547,4.4044,156348.0],["1989-08-16",4.4375,4.5203,4.4375,4.5037,122952.0],["1989-08-17",4.5037,4.5534,4.4044,4.4209,152971.0],["1989-08-18",4.4209,4.4706,4.3712,4.3878,113696.0],["1989-08-21",4.3712,4.4044,4.2057,4.2057,95685.0],["1989-08-22",4.2388,4.3547,4.2222,4.3381,160225.0],["1989-08-23",4.3381,4.4375,4.3216,4.4375,193496.0],["1989-08-24",4.4044,4.4872,4.3712,4.4872,158099.0],["1989-08-25",4.4706,4.5037,4.3878,4.4044,83802.0],["1989-08-28",4.4209,4.4706,4.3712,4.4706,99187.0],["1989-08-29",4.4375,4.4706,4.3547,4.3712,134209.0],["1989-08-30",4.4044,4.4375,4.2885,4.3216,105191.0],["1989-08-31",4.3547,4.3547,4.305,4.3547,68543.0],["1989-09-01",4.3381,4.3712,4.3216,4.3381,64665.0],["1989-09-05",4.305,4.3381,4.2719,4.2885,42026.0],["1989-09-06",4.2885,4.305,4.2388,4.2553,127079.0],["1989-09-07",4.2719,4.3216,4.2719,4.2885,58537.0],["1989-09-08",4.2885,4.305,4.2388,4.2885,70669.0],["1989-09-11",4.305,4.305,4.2057,4.2719,73671.0],["1989-09-12",4.305,4.3216,4.2222,4.2388,109193.0],["1989-09-13",4.2388,4.2388,4.1891,4.2057,109568.0],["1989-09-14",4.2057,4.2222,4.156,4.1891,87555.0],["1989-09-15",4.1726,4.2057,4.0732,4.1394,234772.0],["1989-09-18",4.1063,4.1891,4.0898,4.1891,76548.0],["1989-09-19",4.1726,4.2719,4.1726,4.2719,62539.0],["1989-09-20",4.2388,4.2553,4.1891,4.1891,165729.0],["1989-09-21",4.2222,4.2553,4.2057,4.2222,190244.0],["1989-09-22",4.2553,4.2719,4.2222,4.2553,97061.0],["1989-09-25",4.2719,4.2719,4.2222,4.2222,109443.0],["1989-09-26",4.2222,4.305,4.2222,4.2388,100063.0],["1989-09-27",4.2719,4.3547,4.2719,4.3547,193496.0],["1989-09-28",4.3381,4.5203,4.3381,4.5037,371982.0],["1989-09-29",4.454,4.4872,4.4044,4.4209,131207.0],["1989-10-02",4.4209,4.4375,4.3547,4.4375,85804.0],["1989-10-03",4.4044,4.5037,4.3878,4.5037,225891.0],["1989-10-04",4.5037,4.7355,4.4871,4.7355,238649.0],["1989-10-05",4.6196,4.6527,4.5865,4.6527,190244.0],["1989-10-06",4.6527,4.6527,4.6196,4.6527,109443.0],["1989-10-09",4.6362,4.6527,4.6196,4.6196,22014.0],["1989-10-10",4.6196,4.6858,4.6196,4.6858,74547.0],["1989-10-11",4.6858,4.6858,4.5865,4.6362,58286.0],["1989-10-12",4.6362,4.6362,4.5037,4.5203,81801.0],["1989-10-13",4.5037,4.5534,4.305,4.3712,190494.0],["1989-10-16",4.2388,4.5534,4.2057,4.4872,343965.0],["1989-10-17",4.454,4.4871,4.4044,4.4375,211382.0],["1989-10-18",4.4375,4.4871,4.4209,4.454,299812.0],["1989-10-19",4.4872,4.5368,4.4209,4.4872,150094.0],["1989-10-20",4.4871,4.5037,4.3878,4.454,85553.0],["1989-10-23",4.4375,4.454,4.3878,4.4209,101063.0],["1989-10-24",4.3878,4.454,4.305,4.4375,140838.0],["1989-10-25",4.4044,4.5368,4.4044,4.4706,90306.0],["1989-10-26",4.4375,4.4872,4.3878,4.4209,98937.0],["1989-10-27",4.454,4.5368,4.4209,4.5368,195872.0],["1989-10-30",4.5037,4.6031,4.4871,4.5534,166229.0],["1989-10-31",4.5699,4.5865,4.4706,4.4706,191370.0],["1989-11-01",4.4706,4.5368,4.454,4.5037,152971.0],["1989-11-02",4.5203,4.5368,4.4706,4.4872,144465.0],["1989-11-03",4.4706,4.5037,4.4375,4.4375,100688.0],["1989-11-06",4.4706,4.4871,4.4044,4.4706,76173.0],["1989-11-07",4.4375,4.5037,4.4209,4.5037,111820.0],["1989-11-08",4.4706,4.5699,4.4706,4.5368,90807.0],["1989-11-09",4.5203,4.5534,4.4872,4.5368,113696.0],["1989-11-10",4.5699,4.5699,4.5203,4.5534,87305.0],["1989-11-13",4.5699,4.5699,4.5037,4.5203,89931.0],["1989-11-14",4.5049,4.5883,4.5049,4.5883,192495.0],["1989-11-15",4.5883,4.5883,4.555,4.5883,116198.0],["1989-11-16",4.5717,4.605,4.5717,4.605,107192.0],["1989-11-17",4.5717,4.6384,4.5717,4.6217,103940.0],["1989-11-20",4.605,4.6217,4.5717,4.605,70669.0],["1989-11-21",4.6217,4.6551,4.5883,4.6384,108818.0],["1989-11-22",4.605,4.6551,4.605,4.6551,118449.0],["1989-11-24",4.6551,4.6551,4.605,4.605,30394.0],["1989-11-27",4.5883,4.6217,4.5717,4.5883,43527.0],["1989-11-28",4.605,4.605,4.5717,4.5883,52033.0],["1989-11-29",4.5883,4.5883,4.555,4.555,28268.0],["1989-11-30",4.5717,4.5883,4.555,4.555,65666.0],["1989-12-01",4.5717,4.6217,4.5383,4.605,139462.0],["1989-12-04",4.605,4.6718,4.555,4.6551,235772.0],["1989-12-05",4.6551,4.6551,4.5717,4.605,181488.0],["1989-12-06",4.5883,4.6217,4.5383,4.5383,82051.0],["1989-12-07",4.5383,4.5883,4.5383,4.555,71044.0],["1989-12-08",4.5883,4.6217,4.5883,4.6217,107192.0],["1989-12-11",4.605,4.6551,4.5883,4.6384,212383.0],["1989-12-12",4.605,4.7719,4.605,4.7385,216760.0],["1989-12-13",4.7552,4.7719,4.6718,4.7218,162727.0],["1989-12-14",4.6885,4.7385,4.4882,4.5216,227642.0],["1989-12-15",4.5383,4.5383,4.4215,4.5216,279925.0],["1989-12-18",4.555,4.605,4.5049,4.5049,70919.0],["1989-12-19",4.5049,4.5883,4.4882,4.5383,74547.0],["1989-12-20",4.5383,4.5717,4.5049,4.555,40150.0],["1989-12-21",4.5883,4.6384,4.5883,4.605,64665.0],["1989-12-22",4.605,4.6217,4.5717,4.5883,24515.0],["1989-12-26",4.5717,4.5717,4.5049,4.5216,73296.0],["1989-12-27",4.5383,4.555,4.5216,4.555,71670.0],["1989-12-28",4.5383,4.555,4.5216,4.555,89806.0],["1989-12-29",4.555,4.5883,4.5383,4.5883,171857.0],["1990-01-02",4.5717,4.605,4.5216,4.605,105941.0],["1990-01-03",4.605,4.6384,4.5717,4.5883,168605.0],["1990-01-04",4.6217,4.6384,4.5883,4.6384,114822.0],["1990-01-05",4.605,4.6384,4.5883,4.605,81676.0],["1990-01-08",4.5717,4.5883,4.5383,4.5717,373483.0],["1990-01-09",4.5717,4.5717,4.4715,4.4882,146842.0],["1990-01-10",4.4882,4.4882,4.3548,4.4382,233021.0],["1990-01-11",4.4549,4.4882,4.3881,4.4549,165729.0],["1990-01-12",4.4215,4.4382,4.3381,4.3714,163477.0],["1990-01-15",4.3714,4.3714,4.3381,4.3714,105941.0],["1990-01-16",4.3381,4.4549,4.288,4.4382,205879.0],["1990-01-17",4.4215,4.4382,4.3214,4.3548,94309.0],["1990-01-18",4.3214,4.3214,4.2046,4.2713,100313.0],["1990-01-19",4.3047,4.3548,4.2213,4.2213,104941.0],["1990-01-22",4.2713,4.288,4.0377,4.0544,94309.0],["1990-01-23",4.0544,4.1045,3.971,4.0544,115072.0],["1990-01-24",4.0211,4.0544,3.9543,4.0211,163352.0],["1990-01-25",4.0377,4.0544,3.9043,3.9376,70669.0],["1990-01-26",3.9543,4.0544,3.9376,4.0377,144090.0],["1990-01-29",4.0211,4.0544,3.9043,3.971,131457.0],["1990-01-30",3.971,3.9877,3.8208,3.9209,91932.0],["1990-01-31",3.9543,4.1045,3.9543,4.1045,181113.0],["1990-02-01",4.1712,4.1879,4.1045,4.1212,146967.0],["1990-02-02",4.1378,4.1712,4.0377,4.0544,183490.0],["1990-02-05",4.0878,4.1045,4.0211,4.0211,72420.0],["1990-02-06",4.0044,4.0377,3.9376,3.9877,154972.0],["1990-02-07",3.971,4.1045,3.971,4.1045,146967.0],["1990-02-08",4.0878,4.2046,3.9543,3.971,153846.0],["1990-02-09",4.0711,4.1045,4.0044,4.0211,196998.0],["1990-02-12",4.0044,4.0044,3.8876,3.9376,142964.0],["1990-02-13",3.9221,4.0231,3.9221,3.939,78424.0],["1990-02-14",3.9726,4.0568,3.939,3.9726,231395.0],["1990-02-15",3.9726,4.0568,3.9558,4.0063,126079.0],["1990-02-16",3.9895,4.04,3.9558,3.9895,98061.0],["1990-02-20",3.9558,3.9558,3.8716,3.9053,133208.0],["1990-02-21",3.8716,3.9895,3.8548,3.9726,122827.0],["1990-02-22",3.9726,3.9726,3.8548,3.8716,253533.0],["1990-02-23",3.838,3.8885,3.838,3.8716,176610.0],["1990-02-26",3.8548,4.0063,3.838,4.0063,100188.0],["1990-02-27",4.0063,4.0568,3.9558,3.9558,165353.0],["1990-02-28",3.9895,4.04,3.9726,4.0063,101563.0],["1990-03-01",4.0063,4.0736,3.9726,4.04,87305.0],["1990-03-02",4.04,4.141,4.04,4.141,107942.0],["1990-03-05",4.1746,4.1915,3.9726,3.9895,145341.0],["1990-03-06",3.9895,4.1073,3.9726,4.1073,102314.0],["1990-03-07",4.1073,4.1073,3.9053,3.939,212508.0],["1990-03-08",3.939,4.1915,3.9221,4.1578,406129.0],["1990-03-09",4.1241,4.2083,4.0568,4.0905,91807.0],["1990-03-12",4.0568,4.0905,4.04,4.0905,30019.0],["1990-03-13",4.0568,4.0736,3.9895,4.0231,81051.0],["1990-03-14",4.0231,4.0231,3.9895,4.0063,150094.0],["1990-03-15",4.0063,4.1073,4.0063,4.0736,97311.0],["1990-03-16",4.1578,4.1578,4.0568,4.0568,126579.0],["1990-03-19",4.04,4.0568,4.0063,4.04,95560.0],["1990-03-20",4.0231,4.1241,4.0231,4.0736,100063.0],["1990-03-21",4.0736,4.1241,4.0736,4.0736,96310.0],["1990-03-22",4.0736,4.1073,4.04,4.04,134584.0],["1990-03-23",4.04,4.0736,4.0231,4.04,79300.0],["1990-03-26",4.04,4.0736,4.0231,4.0231,75672.0],["1990-03-27",4.0231,4.1073,4.0231,4.1073,112695.0],["1990-03-28",4.0905,4.141,4.0736,4.141,127955.0],["1990-03-29",4.1073,4.1241,4.04,4.0905,70419.0],["1990-03-30",4.1073,4.1073,4.0568,4.1073,126079.0],["1990-04-02",4.0736,4.0736,4.04,4.0568,76798.0],["1990-04-03",4.0736,4.1073,4.0568,4.0736,158974.0],["1990-04-04",4.0905,4.1073,4.04,4.0568,78299.0],["1990-04-05",4.0736,4.1073,4.04,4.0905,89306.0],["1990-04-06",4.0905,4.141,4.0736,4.1073,66542.0],["1990-04-09",4.0905,4.1073,4.04,4.1073,57286.0],["1990-04-10",4.0736,4.1073,4.0568,4.0568,24640.0],["1990-04-11",4.0736,4.0736,4.04,4.04,122827.0],["1990-04-12",4.04,4.0736,4.0231,4.0568,138211.0],["1990-04-16",4.0736,4.0905,4.04,4.04,63290.0],["1990-04-17",4.04,4.04,4.0063,4.0231,142089.0],["1990-04-18",4.0063,4.0063,3.9053,3.9221,157974.0],["1990-04-19",3.8885,3.9221,3.8716,3.9053,272670.0],["1990-04-20",3.8548,3.9053,3.8548,3.9053,208881.0],["1990-04-23",3.8716,3.8885,3.838,3.8716,154597.0],["1990-04-24",3.9053,3.9558,3.8716,3.8885,121701.0],["1990-04-25",3.9053,3.9558,3.9053,3.939,61914.0],["1990-04-26",3.9558,4.0231,3.939,3.9726,154847.0],["1990-04-27",4.0063,4.04,3.8885,3.9053,121826.0],["1990-04-30",3.9053,4.0063,3.9053,4.0063,70419.0],["1990-05-01",3.9895,4.04,3.9726,4.0063,56660.0],["1990-05-02",4.0231,4.1073,4.0231,4.0568,102439.0],["1990-05-03",4.0736,4.141,4.0568,4.1073,172858.0],["1990-05-04",4.141,4.1578,4.0905,4.1578,73171.0],["1990-05-07",4.1241,4.2083,4.1073,4.141,112821.0],["1990-05-08",4.141,4.141,4.0905,4.141,85929.0],["1990-05-09",4.1746,4.2588,4.1578,4.2251,84553.0],["1990-05-10",4.2251,4.2756,4.2083,4.2251,133208.0],["1990-05-11",4.2588,4.3093,4.2251,4.3093,168605.0],["1990-05-14",4.3093,4.3935,4.3093,4.3261,136460.0],["1990-05-15",4.3445,4.4123,4.3275,4.3445,83052.0],["1990-05-16",4.3784,4.3784,4.2936,4.2936,66417.0],["1990-05-17",4.2596,4.3105,4.1408,4.1408,193621.0],["1990-05-18",4.1748,4.1917,4.1578,4.1917,75047.0],["1990-05-21",4.1917,4.2766,4.1917,4.2426,78549.0],["1990-05-22",4.2766,4.3275,4.2596,4.3275,181864.0],["1990-05-23",4.3954,4.3954,4.3275,4.3954,206004.0],["1990-05-24",4.3275,4.4293,4.3275,4.4124,64415.0],["1990-05-25",4.3784,4.4293,4.3614,4.4124,52658.0],["1990-05-29",4.3784,4.3954,4.2936,4.3445,81051.0],["1990-05-30",4.4123,4.4123,4.3445,4.3614,108818.0],["1990-05-31",4.3445,4.4123,4.3445,4.3784,69919.0],["1990-06-01",4.3954,4.4123,4.3445,4.3784,140838.0],["1990-06-04",4.3614,4.3784,4.3445,4.3614,115697.0],["1990-06-05",4.3614,4.3614,4.3105,4.3445,196998.0],["1990-06-06",4.3105,4.3784,4.2766,4.3614,381739.0],["1990-06-07",4.3275,4.3954,4.3105,4.3954,113196.0],["1990-06-08",4.3614,4.3954,4.3275,4.3614,171857.0],["1990-06-11",4.3445,4.4293,4.3445,4.3954,54909.0],["1990-06-12",4.4124,4.599,4.3784,4.5311,179112.0],["1990-06-13",4.5651,4.5651,4.4633,4.4633,66166.0],["1990-06-14",4.4633,4.4633,4.3954,4.4633,163227.0],["1990-06-15",4.4123,4.5142,4.4123,4.4633,216635.0],["1990-06-18",4.4293,4.4463,4.3784,4.4124,82301.0],["1990-06-19",4.3784,4.4293,4.3105,4.3445,192245.0],["1990-06-20",4.3784,4.3954,4.3445,4.3784,72170.0],["1990-06-21",4.3614,4.4633,4.3445,4.4463,70419.0],["1990-06-22",4.4802,4.5651,4.4463,4.4633,111320.0],["1990-06-25",4.5142,4.5142,4.4124,4.4124,103940.0],["1990-06-26",4.4123,4.4633,4.3784,4.3784,83677.0],["1990-06-27",4.3954,4.5142,4.3954,4.4633,60663.0],["1990-06-28",4.4972,4.5651,4.4972,4.5311,80425.0],["1990-06-29",4.5481,4.7008,4.5142,4.6669,171732.0],["1990-07-02",4.6669,4.6669,4.599,4.6499,75672.0],["1990-07-03",4.6499,4.7178,4.6499,4.6839,43277.0],["1990-07-05",4.7178,4.7178,4.633,4.6669,129581.0],["1990-07-06",4.6839,4.7178,4.6839,4.7008,29644.0],["1990-07-09",4.7178,4.7687,4.7009,4.7687,201501.0],["1990-07-10",4.7518,4.7857,4.5821,4.5821,182114.0],["1990-07-11",4.599,4.7008,4.5821,4.7008,71545.0],["1990-07-12",4.7008,4.7518,4.6839,4.7518,100563.0],["1990-07-13",4.7518,4.7687,4.6499,4.6669,75172.0],["1990-07-16",4.6839,4.7178,4.616,4.616,195122.0],["1990-07-17",4.5821,4.616,4.5481,4.616,107817.0],["1990-07-18",4.599,4.599,4.4802,4.4972,58412.0],["1990-07-19",4.4802,4.4972,4.4123,4.4633,147842.0],["1990-07-20",4.4633,4.4633,4.3784,4.4124,103690.0],["1990-07-23",4.3954,4.4463,4.3784,4.4463,84303.0],["1990-07-24",4.4293,4.4463,4.3954,4.4124,67292.0],["1990-07-25",4.4293,4.4802,4.4124,4.4802,68043.0],["1990-07-26",4.4802,4.6499,4.4802,4.599,136085.0],["1990-07-27",4.633,4.6499,4.616,4.6499,298061.0],["1990-07-30",4.633,4.6669,4.616,4.6499,202126.0],["1990-07-31",4.633,4.6839,4.5651,4.6839,156473.0],["1990-08-01",4.6839,4.7518,4.6499,4.7178,154972.0],["1990-08-02",4.6669,4.6839,4.616,4.6669,68293.0],["1990-08-03",4.599,4.599,4.3445,4.4293,258161.0],["1990-08-06",4.3445,4.3445,4.1408,4.1578,130832.0],["1990-08-07",4.1748,4.2596,4.1748,4.2087,92308.0],["1990-08-08",4.2087,4.2936,4.1748,4.2426,277674.0],["1990-08-09",4.2257,4.2936,4.2257,4.2766,119950.0],["1990-08-10",4.2766,4.3275,4.2596,4.2766,65041.0],["1990-08-13",4.2766,4.3275,4.2087,4.3275,65916.0],["1990-08-14",4.2816,4.2987,4.1788,4.1788,140713.0],["1990-08-15",4.1788,4.2816,4.1788,4.2473,283552.0],["1990-08-16",4.2473,4.2473,4.196,4.196,93433.0],["1990-08-17",4.2302,4.2302,4.1103,4.1446,173108.0],["1990-08-20",4.1275,4.1788,4.1275,4.1788,62289.0],["1990-08-21",4.1275,4.1275,4.0076,4.059,164978.0],["1990-08-22",4.0932,4.1103,3.8021,3.8192,172608.0],["1990-08-23",3.6993,3.8363,3.6479,3.6479,267667.0],["1990-08-24",3.7849,3.8021,3.6993,3.7678,168856.0],["1990-08-27",3.9219,4.0247,3.9048,3.9733,104690.0],["1990-08-28",3.9905,3.9905,3.9048,3.9219,54159.0],["1990-08-29",3.8877,4.0247,3.8877,3.9733,76298.0],["1990-08-30",3.9905,3.9905,3.9048,3.9219,93058.0],["1990-08-31",3.9391,3.9391,3.8534,3.9391,93058.0],["1990-09-04",3.9391,3.9904,3.8706,3.9733,108568.0],["1990-09-05",3.9733,4.1275,3.9391,4.1275,177111.0],["1990-09-06",4.1617,4.1617,4.059,4.0932,142214.0],["1990-09-07",4.0761,4.2302,4.059,4.196,87054.0],["1990-09-10",4.2473,4.2987,4.2131,4.2645,90932.0],["1990-09-11",4.2473,4.2645,4.1617,4.1788,117699.0],["1990-09-12",4.1788,4.2816,4.1617,4.2816,100063.0],["1990-09-13",4.3159,4.3672,4.1788,4.2131,174859.0],["1990-09-14",4.1788,4.1788,4.0761,4.1617,73171.0],["1990-09-17",4.1617,4.2131,4.1275,4.2131,45153.0],["1990-09-18",4.1617,4.1788,4.0761,4.1617,77799.0],["1990-09-19",4.1788,4.1788,4.0761,4.0932,61413.0],["1990-09-20",4.059,4.1103,4.0418,4.1103,62789.0],["1990-09-21",4.1103,4.1788,4.0761,4.1617,164728.0],["1990-09-24",4.1617,4.1617,3.9904,4.0761,114071.0],["1990-09-25",4.1103,4.1103,4.0418,4.059,138962.0],["1990-09-26",4.059,4.059,3.9733,3.9733,70419.0],["1990-09-27",4.0076,4.0418,3.9391,3.9562,95560.0],["1990-09-28",3.8877,4.0761,3.8877,4.0761,112570.0],["1990-10-01",4.1103,4.1275,4.059,4.0932,242151.0],["1990-10-02",4.1617,4.2131,4.1617,4.196,143965.0],["1990-10-03",4.2131,4.2302,4.1788,4.2131,67167.0],["1990-10-04",4.2302,4.2473,4.196,4.2302,111945.0],["1990-10-05",4.196,4.2473,4.1446,4.196,81176.0],["1990-10-08",4.1617,4.2302,4.1617,4.2302,63540.0],["1990-10-09",4.196,4.196,4.0418,4.059,149844.0],["1990-10-10",4.059,4.059,3.9219,3.9219,462539.0],["1990-10-11",3.9219,3.9562,3.8021,3.8192,123077.0],["1990-10-12",3.8706,4.0247,3.8706,3.9562,116698.0],["1990-10-15",3.9733,4.0076,3.9391,3.9733,107317.0],["1990-10-16",3.9391,4.0076,3.9391,3.9904,73296.0],["1990-10-17",3.9562,4.0247,3.9562,3.9733,85303.0],["1990-10-18",3.9733,4.0247,3.9733,4.0247,35272.0],["1990-10-19",4.059,4.059,3.9904,4.0076,104190.0],["1990-10-22",4.0076,4.0247,3.9391,4.0076,356598.0],["1990-10-23",3.9904,4.0076,3.9562,3.9904,174859.0],["1990-10-24",3.9733,4.0418,3.9562,3.9904,174984.0],["1990-10-25",3.9733,4.0076,3.9391,3.9904,160725.0],["1990-10-26",3.9733,4.0418,3.9733,4.0076,117073.0],["1990-10-29",3.9904,4.059,3.9733,3.9904,48155.0],["1990-10-30",4.0076,4.1446,4.0076,4.1103,123702.0],["1990-10-31",4.1103,4.1788,4.1103,4.1446,59537.0],["1990-11-01",4.1446,4.2816,4.1275,4.2816,129081.0],["1990-11-02",4.2473,4.3501,4.2473,4.3159,185116.0],["1990-11-05",4.3159,4.47,4.2131,4.47,106316.0],["1990-11-06",4.4186,4.4529,4.4015,4.4186,75672.0],["1990-11-07",4.4186,4.5214,4.4186,4.4186,109068.0],["1990-11-08",4.4015,4.5727,4.3844,4.47,88806.0],["1990-11-09",4.5042,4.5899,4.47,4.5042,84928.0],["1990-11-12",4.4871,4.607,4.47,4.607,74046.0],["1990-11-13",4.5953,4.5953,4.5262,4.5607,138462.0],["1990-11-14",4.5434,4.5953,4.5089,4.5607,103565.0],["1990-11-15",4.5262,4.5607,4.4916,4.5089,82427.0],["1990-11-16",4.4743,4.5434,4.4743,4.5262,41151.0],["1990-11-19",4.5434,4.5953,4.5262,4.5953,93809.0],["1990-11-20",4.5953,4.6125,4.578,4.578,85053.0],["1990-11-21",4.578,4.5953,4.5262,4.5607,52408.0],["1990-11-23",4.5262,4.5607,4.4743,4.4916,72170.0],["1990-11-26",4.4743,4.5089,4.457,4.5089,94934.0],["1990-11-27",4.5261,4.5607,4.4916,4.5434,108943.0],["1990-11-28",4.5607,4.578,4.5089,4.578,65541.0],["1990-11-29",4.5434,4.5607,4.5261,4.5434,34647.0],["1990-11-30",4.5607,4.6816,4.4916,4.6644,148718.0],["1990-12-03",4.6471,4.6989,4.6471,4.6816,73046.0],["1990-12-04",4.6644,4.6644,4.6298,4.6644,130582.0],["1990-12-05",4.6644,4.7507,4.6471,4.7507,57411.0],["1990-12-06",4.7853,4.9408,4.7853,4.9062,168981.0],["1990-12-07",4.8717,4.8889,4.8026,4.8544,94184.0],["1990-12-10",4.8371,4.9408,4.8371,4.9408,109944.0],["1990-12-11",4.9408,4.958,4.8717,4.8889,139587.0],["1990-12-12",4.9062,4.958,4.8717,4.9235,230269.0],["1990-12-13",4.9062,4.9062,4.7853,4.7853,140713.0],["1990-12-14",4.7335,4.7335,4.6644,4.6989,75047.0],["1990-12-17",4.6989,4.7162,4.6816,4.7162,47905.0],["1990-12-18",4.7162,4.7335,4.6816,4.7335,149969.0],["1990-12-19",4.6989,4.6989,4.6471,4.6471,35147.0],["1990-12-20",4.578,4.6989,4.578,4.6989,107692.0],["1990-12-21",4.8026,4.8371,4.6989,4.8371,160225.0],["1990-12-24",4.7853,4.8198,4.7853,4.8026,22764.0],["1990-12-26",4.7853,4.8371,4.7853,4.8371,49781.0],["1990-12-27",4.7853,4.8026,4.6471,4.6989,145466.0],["1990-12-28",4.6989,4.8026,4.6989,4.7853,43027.0],["1990-12-31",4.7853,4.8371,4.7335,4.8371,118949.0],["1991-01-02",4.7853,4.8371,4.7507,4.7507,139962.0],["1991-01-03",4.7507,4.8717,4.6816,4.6816,101188.0],["1991-01-04",4.6471,4.6644,4.5261,4.6644,71295.0],["1991-01-07",4.6298,4.6471,4.5607,4.5607,53533.0],["1991-01-08",4.578,4.7335,4.5434,4.6471,62164.0],["1991-01-09",4.6816,4.768,4.5089,4.5607,127830.0],["1991-01-10",4.5434,4.6644,4.5434,4.6644,52158.0],["1991-01-11",4.7162,4.7853,4.6816,4.6989,130206.0],["1991-01-14",4.6644,4.6816,4.5953,4.6816,70044.0],["1991-01-15",4.6989,4.7335,4.6644,4.7335,42902.0],["1991-01-16",4.7507,4.7507,4.6644,4.7162,57161.0],["1991-01-17",4.7853,4.8889,4.768,4.8371,185491.0],["1991-01-18",4.8026,4.8371,4.7853,4.8371,172483.0],["1991-01-21",4.8198,4.8198,4.768,4.8026,58412.0],["1991-01-22",4.8026,4.8198,4.768,4.7853,39650.0],["1991-01-23",4.7853,4.8717,4.768,4.8544,179487.0],["1991-01-24",4.8717,4.9062,4.8198,4.8371,130582.0],["1991-01-25",4.8371,4.8371,4.7507,4.8198,129956.0],["1991-01-28",4.8198,4.8198,4.7853,4.8026,172233.0],["1991-01-29",4.8026,4.8026,4.7853,4.8026,35647.0],["1991-01-30",4.8198,4.8717,4.7853,4.8371,225266.0],["1991-01-31",4.8544,4.9062,4.7335,4.9062,196873.0],["1991-02-01",4.9062,5.0099,4.8198,4.9926,391245.0],["1991-02-04",5.0099,5.1135,4.9926,5.079,249781.0],["1991-02-05",5.0962,5.1135,4.9408,4.9926,142964.0],["1991-02-06",4.9926,5.2344,4.9753,5.1135,347592.0],["1991-02-07",5.1135,5.1826,5.0962,5.1308,303440.0],["1991-02-08",5.1308,5.1999,5.1135,5.1999,213008.0],["1991-02-11",5.2344,5.3554,5.2172,5.3381,312070.0],["1991-02-12",5.3959,5.4655,5.3785,5.3785,257661.0],["1991-02-13",5.3785,5.5003,5.3785,5.5003,155472.0],["1991-02-14",5.4655,5.5699,5.3611,5.3785,121826.0],["1991-02-15",5.3959,5.4307,5.3611,5.3959,108443.0],["1991-02-19",5.3611,5.5525,5.3089,5.5525,120450.0],["1991-02-20",5.5177,5.5177,5.3785,5.3959,146592.0],["1991-02-21",5.3959,5.3959,5.2914,5.3611,99687.0],["1991-02-22",5.3263,5.3611,5.2914,5.3263,100563.0],["1991-02-25",5.3437,5.3611,5.2566,5.3437,187117.0],["1991-02-26",5.3437,5.3437,5.274,5.2914,69919.0],["1991-02-27",5.2914,5.3611,5.2914,5.3437,143340.0],["1991-02-28",5.2914,5.2914,5.1696,5.274,86429.0],["1991-03-01",5.2914,5.3437,5.2218,5.2914,85428.0],["1991-03-04",5.2566,5.2914,5.2044,5.2218,97686.0],["1991-03-05",5.2218,5.4481,5.2218,5.4133,206629.0],["1991-03-06",5.4307,5.4307,5.2914,5.3263,64540.0],["1991-03-07",5.3611,5.3611,5.2218,5.2218,45528.0],["1991-03-08",5.2218,5.3263,5.2218,5.2392,158224.0],["1991-03-11",5.2392,5.2914,5.2218,5.2914,54409.0],["1991-03-12",5.3089,5.3785,5.2566,5.3437,130206.0],["1991-03-13",5.3089,5.3959,5.3089,5.3437,117824.0],["1991-03-14",5.3437,5.3611,5.2044,5.2218,77548.0],["1991-03-15",5.2218,5.2914,5.1696,5.2914,192245.0],["1991-03-18",5.3263,5.3611,5.1696,5.2044,79675.0],["1991-03-19",5.2218,5.2392,5.1522,5.2218,46154.0],["1991-03-20",5.2566,5.3437,5.2566,5.3263,69043.0],["1991-03-21",5.3785,5.3785,5.3263,5.3437,69543.0],["1991-03-22",5.3785,5.3785,5.3263,5.3263,206754.0],["1991-03-25",5.3437,5.3611,5.2392,5.274,145591.0],["1991-03-26",5.2914,5.3263,5.187,5.187,75672.0],["1991-03-27",5.2566,5.3089,5.2392,5.2392,174234.0],["1991-03-28",5.2392,5.274,5.2044,5.274,179487.0],["1991-04-01",5.2044,5.274,5.187,5.2218,92808.0],["1991-04-02",5.2218,5.3089,5.2218,5.2914,238024.0],["1991-04-03",5.3089,5.3785,5.274,5.3785,278549.0],["1991-04-04",5.4133,5.5351,5.3785,5.4829,193996.0],["1991-04-05",5.4829,5.5351,5.4133,5.4655,250031.0],["1991-04-08",5.4655,5.4829,5.4307,5.4829,72170.0],["1991-04-09",5.4829,5.5003,5.3611,5.4133,245153.0],["1991-04-10",5.4133,5.4481,5.4133,5.4481,55285.0],["1991-04-11",5.4655,5.5177,5.4655,5.4829,88555.0],["1991-04-12",5.5351,5.5525,5.4655,5.5003,78049.0],["1991-04-15",5.5003,5.5351,5.3785,5.3785,85053.0],["1991-04-16",5.3785,5.4829,5.3785,5.4829,146842.0],["1991-04-17",5.5177,5.5699,5.4829,5.5525,141338.0],["1991-04-18",5.5525,5.5525,5.3959,5.4481,139712.0],["1991-04-19",5.4829,5.5351,5.3785,5.3785,67167.0],["1991-04-22",5.3437,5.4655,5.3437,5.4307,78674.0],["1991-04-23",5.5003,5.5351,5.4133,5.5003,110444.0],["1991-04-24",5.5177,5.5177,5.4481,5.5003,82427.0],["1991-04-25",5.4829,5.5351,5.4655,5.5003,77924.0],["1991-04-26",5.4829,5.6918,5.4655,5.6048,166104.0],["1991-04-29",5.657,5.6918,5.6048,5.6396,184115.0],["1991-04-30",5.6222,5.7092,5.5003,5.5699,284428.0],["1991-05-01",5.5699,5.6396,5.5525,5.5873,187492.0],["1991-05-02",5.6222,5.6396,5.5873,5.6222,123577.0],["1991-05-03",5.6222,5.657,5.6222,5.657,132083.0],["1991-05-06",5.6396,5.6744,5.6048,5.6396,152345.0],["1991-05-07",5.6396,5.7788,5.6222,5.7092,122827.0],["1991-05-08",5.744,5.8658,5.744,5.831,162602.0],["1991-05-09",5.831,5.8833,5.744,5.8833,98186.0],["1991-05-10",5.8833,5.8833,5.8484,5.8484,90807.0],["1991-05-13",5.8658,5.8833,5.7614,5.8658,67167.0],["1991-05-14",5.8364,5.889,5.7312,5.7488,252158.0],["1991-05-15",5.7838,5.8189,5.6261,5.6436,161351.0],["1991-05-16",5.6787,5.6962,5.6436,5.6787,70544.0],["1991-05-17",5.6436,5.6787,5.6086,5.6787,64790.0],["1991-05-20",5.6962,5.6962,5.6086,5.6611,91682.0],["1991-05-21",5.6787,5.7312,5.6611,5.6787,203877.0],["1991-05-22",5.6962,5.6962,5.6611,5.6787,72045.0],["1991-05-23",5.6611,5.6787,5.6261,5.6787,448405.0],["1991-05-24",5.6787,5.6962,5.6611,5.6962,120325.0],["1991-05-28",5.6611,5.6962,5.6436,5.6787,116823.0],["1991-05-29",5.6611,5.6787,5.6261,5.6611,230519.0],["1991-05-30",5.6611,5.7663,5.6436,5.7488,208630.0],["1991-05-31",5.6787,5.9591,5.6787,5.9591,220763.0],["1991-06-03",5.9766,5.9766,5.8189,5.9416,87805.0],["1991-06-04",5.924,6.0117,5.9065,5.9941,194121.0],["1991-06-05",6.0117,6.0993,5.9766,6.0117,258787.0],["1991-06-06",5.9941,6.0117,5.9416,5.9591,121826.0],["1991-06-07",5.924,5.9591,5.8715,5.9065,155722.0],["1991-06-10",5.889,5.9416,5.889,5.924,70669.0],["1991-06-11",5.924,6.1869,5.924,6.0993,266542.0],["1991-06-12",6.1344,6.1344,6.0292,6.0467,267667.0],["1991-06-13",6.0292,6.1168,6.0117,6.0643,171857.0],["1991-06-14",6.0818,6.257,6.0467,6.222,107942.0],["1991-06-17",6.257,6.2746,6.222,6.2395,132833.0],["1991-06-18",6.2395,6.3622,6.2395,6.3447,256285.0],["1991-06-19",6.3272,6.3272,6.2746,6.2746,287179.0],["1991-06-20",6.2746,6.2746,6.1694,6.257,95810.0],["1991-06-21",6.2746,6.2921,6.2395,6.2746,200250.0],["1991-06-24",6.2395,6.257,6.0818,6.0993,43527.0],["1991-06-25",6.1519,6.1869,6.1168,6.1869,59662.0],["1991-06-26",6.2395,6.257,6.0993,6.1519,197123.0],["1991-06-27",6.1344,6.2395,6.0993,6.2395,157473.0],["1991-06-28",6.2045,6.222,6.0993,6.2045,140088.0],["1991-07-01",6.2395,6.2746,6.222,6.257,128831.0],["1991-07-02",6.257,6.4148,6.257,6.3797,132208.0],["1991-07-03",6.3622,6.4323,6.2746,6.3797,97936.0],["1991-07-05",6.3447,6.4323,6.3447,6.3973,39400.0],["1991-07-08",6.3622,6.4849,6.3096,6.3622,125954.0],["1991-07-09",6.4674,6.4674,6.3447,6.3447,77799.0],["1991-07-10",6.3973,6.4498,6.3622,6.3973,108193.0],["1991-07-11",6.4148,6.4323,6.2746,6.3272,98437.0],["1991-07-12",6.2921,6.3622,6.1869,6.3447,144590.0],["1991-07-15",6.3797,6.4323,6.3096,6.3797,79675.0],["1991-07-16",6.3447,6.4148,6.3447,6.3797,109443.0],["1991-07-17",6.3797,6.3797,6.3447,6.3447,66291.0],["1991-07-18",6.3447,6.4849,6.3447,6.4498,60413.0],["1991-07-19",6.4498,6.4498,6.3096,6.3096,63665.0],["1991-07-22",6.3096,6.3622,6.257,6.2921,66792.0],["1991-07-23",6.3622,6.3622,6.2395,6.2395,101063.0],["1991-07-24",6.2746,6.2746,6.2045,6.257,140213.0],["1991-07-25",6.2921,6.3096,6.222,6.257,69293.0],["1991-07-26",6.257,6.257,6.0642,6.2045,95685.0],["1991-07-29",6.222,6.2921,6.2045,6.2921,76923.0],["1991-07-30",6.2395,6.2921,6.222,6.2921,88555.0],["1991-07-31",6.2921,6.2921,6.2395,6.2746,105691.0],["1991-08-01",6.3447,6.4323,6.3447,6.3973,183615.0],["1991-08-02",6.3973,6.4148,6.3447,6.3622,75797.0],["1991-08-05",6.3447,6.3973,6.257,6.3272,60663.0],["1991-08-06",6.3622,6.3797,6.3447,6.3797,142464.0],["1991-08-07",6.3447,6.3797,6.3447,6.3797,126704.0],["1991-08-08",6.3622,6.4323,6.3622,6.4323,72295.0],["1991-08-09",6.3973,6.4323,6.3622,6.4323,88806.0],["1991-08-12",6.4148,6.4849,6.4148,6.4849,85929.0],["1991-08-13",6.5477,6.5477,6.4595,6.4595,98812.0],["1991-08-14",6.4948,6.4948,6.3536,6.3712,49906.0],["1991-08-15",6.4065,6.4771,6.4065,6.4418,26767.0],["1991-08-16",6.4595,6.4595,6.283,6.3536,94809.0],["1991-08-19",6.2477,6.3183,6.2124,6.283,72921.0],["1991-08-20",6.3536,6.3889,6.2477,6.283,60163.0],["1991-08-21",6.3536,6.3712,6.283,6.3536,77048.0],["1991-08-22",6.3889,6.5301,6.3889,6.4595,285428.0],["1991-08-23",6.4595,6.583,6.4595,6.5654,118949.0],["1991-08-26",6.583,6.6713,6.583,6.583,129956.0],["1991-08-27",6.6007,6.7242,6.5654,6.583,180238.0],["1991-08-28",6.5654,6.6007,6.5124,6.6007,163852.0],["1991-08-29",6.636,6.636,6.5477,6.5477,113946.0],["1991-08-30",6.5301,6.5477,6.4948,6.5477,49906.0],["1991-09-03",6.5477,6.6183,6.5301,6.5477,78299.0],["1991-09-04",6.5477,6.5477,6.4242,6.4948,360350.0],["1991-09-05",6.4948,6.5301,6.4595,6.5301,109944.0],["1991-09-06",6.5477,6.5654,6.5301,6.5654,111445.0],["1991-09-09",6.5301,6.6183,6.5301,6.6183,45654.0],["1991-09-10",6.6183,6.6889,6.583,6.6713,125078.0],["1991-09-11",6.7066,6.8124,6.6536,6.6713,254909.0],["1991-09-12",6.7066,6.7948,6.6889,6.7948,90306.0],["1991-09-13",6.8125,6.8301,6.7066,6.7419,171482.0],["1991-09-16",6.7242,6.7772,6.5654,6.7772,119950.0],["1991-09-17",6.7595,6.8301,6.7419,6.7948,98937.0],["1991-09-18",6.7772,6.8478,6.7066,6.7066,94934.0],["1991-09-19",6.7066,6.7595,6.6713,6.6889,100063.0],["1991-09-20",6.7419,6.7419,6.6183,6.7242,230894.0],["1991-09-23",6.7242,6.7242,6.6007,6.6536,149969.0],["1991-09-24",6.636,6.6536,6.583,6.636,117824.0],["1991-09-25",6.636,6.7242,6.6183,6.636,165228.0],["1991-09-26",6.6889,6.7066,6.6007,6.6007,132208.0],["1991-09-27",6.6183,6.6536,6.583,6.6007,78799.0],["1991-09-30",6.6007,6.7419,6.6007,6.7419,102189.0],["1991-10-01",6.7419,6.7419,6.6536,6.6536,73671.0],["1991-10-02",6.636,6.636,6.4948,6.4948,193996.0],["1991-10-03",6.4595,6.4948,6.4242,6.4242,88555.0],["1991-10-04",6.4242,6.5301,6.4242,6.4771,45403.0],["1991-10-07",6.4418,6.5301,6.4418,6.4771,110819.0],["1991-10-08",6.4771,6.5301,6.4595,6.5301,115197.0],["1991-10-09",6.5301,6.5654,6.4948,6.5124,66291.0],["1991-10-10",6.5654,6.583,6.5301,6.5477,99687.0],["1991-10-11",6.5477,6.6007,6.4242,6.5301,169731.0],["1991-10-14",6.5301,6.6007,6.5301,6.6007,59162.0],["1991-10-15",6.6007,6.7242,6.583,6.6889,111069.0],["1991-10-16",6.6889,6.7066,6.6183,6.6183,254534.0],["1991-10-17",6.6007,6.6536,6.583,6.636,88806.0],["1991-10-18",6.636,6.6713,6.636,6.6536,187242.0],["1991-10-21",6.636,6.636,6.0006,6.0006,637273.0],["1991-10-22",6.0359,6.0536,5.577,5.6476,747467.0],["1991-10-23",5.6476,5.7888,5.6476,5.7535,514697.0],["1991-10-24",5.7888,5.7888,5.7006,5.7182,169606.0],["1991-10-25",5.7006,5.7182,5.6829,5.6829,81051.0],["1991-10-28",5.6829,5.8241,5.6829,5.7712,246654.0],["1991-10-29",5.7888,5.8241,5.6653,5.7888,279425.0],["1991-10-30",5.7712,5.7888,5.7006,5.7182,186617.0],["1991-10-31",5.7182,5.7359,5.6829,5.7359,136961.0],["1991-11-01",5.7359,5.7359,5.6123,5.6653,210757.0],["1991-11-04",5.6123,5.63,5.4888,5.5594,310444.0],["1991-11-05",5.5594,5.5594,5.3829,5.4005,284303.0],["1991-11-06",5.4182,5.4182,5.2241,5.2947,291057.0],["1991-11-07",5.2947,5.4358,5.2947,5.4005,532958.0],["1991-11-08",5.4182,5.4711,5.3829,5.4535,319325.0],["1991-11-11",5.4535,5.5417,5.4535,5.5417,162226.0],["1991-11-12",5.6051,5.6585,5.5873,5.6229,245153.0],["1991-11-13",5.5517,5.5517,5.4805,5.5517,176610.0],["1991-11-14",5.5873,5.6051,5.5161,5.5873,245904.0],["1991-11-15",5.5695,5.6407,5.5161,5.5517,196373.0],["1991-11-18",5.4805,5.5517,5.4271,5.4805,143465.0],["1991-11-19",5.4449,5.4627,5.356,5.3738,193996.0],["1991-11-20",5.4093,5.4093,5.2848,5.3026,129956.0],["1991-11-21",5.3204,5.4093,5.2492,5.356,195122.0],["1991-11-22",5.3738,5.3738,5.2136,5.2136,147717.0],["1991-11-25",5.3026,5.3382,5.2136,5.2492,228518.0],["1991-11-26",5.3026,5.3738,5.2136,5.3738,175485.0],["1991-11-27",5.356,5.3916,5.3204,5.3382,137961.0],["1991-11-29",5.356,5.356,5.2848,5.3026,52283.0],["1991-12-02",5.2492,5.2848,5.2314,5.267,156348.0],["1991-12-03",5.267,5.2848,5.2314,5.267,162226.0],["1991-12-04",5.3026,5.3026,5.2136,5.267,134834.0],["1991-12-05",5.2314,5.2848,5.1958,5.2136,129206.0],["1991-12-06",5.178,5.2492,5.1602,5.1602,282176.0],["1991-12-09",5.178,5.1958,5.1424,5.1424,100938.0],["1991-12-10",5.1424,5.178,5.0891,5.0891,184991.0],["1991-12-11",5.1246,5.1424,5.0179,5.0357,171607.0],["1991-12-12",5.0357,5.1246,5.0179,5.0535,392370.0],["1991-12-13",5.0713,5.3026,5.0713,5.2314,267542.0],["1991-12-16",5.2314,5.2492,4.8044,4.8755,936585.0],["1991-12-17",4.8933,4.9111,4.8399,4.8933,539962.0],["1991-12-18",4.9289,5.0357,4.8222,5.0357,480801.0],["1991-12-19",4.9823,5.0179,4.9111,5.0179,261288.0],["1991-12-20",5.0891,5.1246,5.0179,5.0535,364478.0],["1991-12-23",5.0891,5.178,5.0357,5.1602,171607.0],["1991-12-24",5.267,5.3738,5.2314,5.3738,390744.0],["1991-12-26",5.3382,5.4983,5.3382,5.4805,218887.0],["1991-12-27",5.4805,5.5517,5.4627,5.5161,174984.0],["1991-12-30",5.5161,5.7652,5.5161,5.7652,303440.0],["1991-12-31",5.6941,5.7652,5.6051,5.6407,161976.0],["1992-01-02",5.6051,5.6407,5.4805,5.5517,299687.0],["1992-01-03",5.5161,5.6407,5.5161,5.6407,320200.0],["1992-01-06",5.5695,5.6051,5.5161,5.5339,294434.0],["1992-01-07",5.5339,5.5695,5.5161,5.5517,201376.0],["1992-01-08",5.5161,5.5695,5.4449,5.4449,418261.0],["1992-01-09",5.4627,5.5339,5.4271,5.5161,213133.0],["1992-01-10",5.5339,5.5517,5.4805,5.5517,165103.0],["1992-01-13",5.4983,5.5695,5.4627,5.5339,201376.0],["1992-01-14",5.5339,5.5873,5.4983,5.5517,219762.0],["1992-01-15",5.5517,5.5517,5.4449,5.4983,158224.0],["1992-01-16",5.4805,5.5517,5.4627,5.5517,91932.0],["1992-01-17",5.5517,5.6229,5.4805,5.6051,136961.0],["1992-01-20",5.6051,5.6051,5.4627,5.4627,59037.0],["1992-01-21",5.4805,5.4983,5.4271,5.4271,180113.0],["1992-01-22",5.4449,5.4983,5.4449,5.4983,109318.0],["1992-01-23",5.4805,5.4805,5.4271,5.4449,98311.0],["1992-01-24",5.4805,5.4805,5.4271,5.4271,127580.0],["1992-01-27",5.4627,5.5161,5.4271,5.4805,153971.0],["1992-01-28",5.5161,5.5873,5.4983,5.5339,117073.0],["1992-01-29",5.5339,5.6229,5.4627,5.4983,131582.0],["1992-01-30",5.4983,5.5695,5.4805,5.5517,80425.0],["1992-01-31",5.5695,5.5695,5.4627,5.4983,180113.0],["1992-02-03",5.4983,5.5161,5.4271,5.4271,169231.0],["1992-02-04",5.4449,5.4627,5.4271,5.4449,179237.0],["1992-02-05",5.4627,5.4627,5.4271,5.4449,163852.0],["1992-02-06",5.4449,5.4449,5.4271,5.4271,156723.0],["1992-02-07",5.4449,5.4805,5.4449,5.4805,179362.0],["1992-02-10",5.4805,5.5339,5.4449,5.5339,141463.0],["1992-02-11",5.5081,5.5798,5.4901,5.5798,121451.0],["1992-02-12",5.5798,5.6157,5.544,5.6157,147717.0],["1992-02-13",5.6157,5.6875,5.5978,5.6516,210507.0],["1992-02-14",5.6516,5.7413,5.6516,5.6875,97561.0],["1992-02-18",5.7234,5.7234,5.5978,5.6337,152345.0],["1992-02-19",5.6337,5.6695,5.6157,5.6516,114321.0],["1992-02-20",5.6516,5.849,5.6337,5.7593,302814.0],["1992-02-21",5.7413,5.7772,5.6695,5.6875,248780.0],["1992-02-24",5.6695,5.6875,5.6337,5.6516,158974.0],["1992-02-25",5.6337,5.6516,5.526,5.5798,199500.0],["1992-02-26",5.5798,5.7234,5.5798,5.7054,201251.0],["1992-02-27",5.7054,5.7234,5.6875,5.6875,152470.0],["1992-02-28",5.7054,5.8131,5.7054,5.7054,100813.0],["1992-03-02",5.6875,5.8669,5.6695,5.8131,208630.0],["1992-03-03",5.831,5.9207,5.7951,5.849,223390.0],["1992-03-04",5.8848,6.0104,5.849,5.9925,233521.0],["1992-03-05",6.0104,6.0284,5.8131,5.8131,234021.0],["1992-03-06",5.849,5.849,5.7593,5.7593,184866.0],["1992-03-09",5.7772,5.7772,5.6875,5.6875,91057.0],["1992-03-10",5.7054,5.7234,5.6695,5.6695,153721.0],["1992-03-11",5.6516,5.7234,5.6157,5.7054,126204.0],["1992-03-12",5.6875,5.7234,5.6337,5.6337,129831.0],["1992-03-13",5.6695,5.6875,5.6516,5.6695,184740.0],["1992-03-16",5.6516,5.6875,5.6157,5.6337,63790.0],["1992-03-17",5.6157,5.6875,5.6157,5.6157,98812.0],["1992-03-18",5.6157,5.7054,5.6157,5.6695,90807.0],["1992-03-19",5.6695,5.7772,5.6695,5.7593,147842.0],["1992-03-20",5.7951,5.8669,5.7772,5.8669,252533.0],["1992-03-23",5.849,5.8669,5.8131,5.8669,71044.0],["1992-03-24",5.849,5.8848,5.831,5.8669,191745.0],["1992-03-25",5.849,5.849,5.7054,5.7054,100688.0],["1992-03-26",5.7054,5.7413,5.6695,5.7413,116448.0],["1992-03-27",5.7413,5.7772,5.6695,5.6875,60288.0],["1992-03-30",5.6695,5.7772,5.6695,5.7234,53659.0],["1992-03-31",5.6875,5.8669,5.6875,5.8669,178236.0],["1992-04-01",5.831,5.831,5.6875,5.7413,236648.0],["1992-04-02",5.7592,5.7592,5.6875,5.7413,92558.0],["1992-04-03",5.7413,5.7413,5.6695,5.7054,85929.0],["1992-04-06",5.6875,5.7772,5.6875,5.7772,69043.0],["1992-04-07",5.7772,5.7772,5.6695,5.6695,91682.0],["1992-04-08",5.6516,5.6875,5.6157,5.6516,78174.0],["1992-04-09",5.6695,5.7951,5.6695,5.7054,105816.0],["1992-04-10",5.7234,5.7413,5.7054,5.7234,113071.0],["1992-04-13",5.6695,5.7054,5.6516,5.7054,154597.0],["1992-04-14",5.7054,5.831,5.7054,5.8131,167980.0],["1992-04-15",5.8131,5.8669,5.7772,5.8131,153596.0],["1992-04-16",5.831,5.9207,5.8131,5.9207,204128.0],["1992-04-20",5.8848,5.9207,5.831,5.9028,104190.0],["1992-04-21",5.9028,6.1001,5.9028,6.0284,492433.0],["1992-04-22",6.0463,6.1181,6.0463,6.0643,225016.0],["1992-04-23",6.0822,6.2437,5.9746,6.2437,305691.0],["1992-04-24",6.2437,6.2796,6.1719,6.1719,90557.0],["1992-04-27",6.136,6.1719,6.1001,6.136,172358.0],["1992-04-28",6.136,6.2437,6.1181,6.2437,214134.0],["1992-04-29",6.2437,6.3154,6.2437,6.3154,144215.0],["1992-04-30",6.3513,6.4949,6.3154,6.4231,167855.0],["1992-05-01",6.4231,6.4231,6.2796,6.3872,175109.0],["1992-05-04",6.3872,6.4051,6.3513,6.3693,123952.0],["1992-05-05",6.3693,6.441,6.3513,6.3872,124203.0],["1992-05-06",6.3693,6.4949,6.3513,6.4769,150594.0],["1992-05-07",6.459,6.459,6.4052,6.4231,139087.0],["1992-05-08",6.4231,6.441,6.3513,6.441,136335.0],["1992-05-11",6.4052,6.4949,6.3872,6.459,151595.0],["1992-05-12",6.4872,6.5052,6.3607,6.451,188618.0],["1992-05-13",6.4872,6.5594,6.433,6.5052,204378.0],["1992-05-14",6.5052,6.5414,6.433,6.5233,311445.0],["1992-05-15",6.5052,6.5414,6.4872,6.5233,203502.0],["1992-05-18",6.5233,6.5414,6.451,6.4691,258036.0],["1992-05-19",6.4872,6.5594,6.451,6.5052,103189.0],["1992-05-20",6.5233,6.5233,6.4691,6.5052,147092.0],["1992-05-21",6.433,6.4691,6.3968,6.3968,113071.0],["1992-05-22",6.433,6.433,6.3787,6.433,61413.0],["1992-05-26",6.3968,6.4149,6.2884,6.3968,111069.0],["1992-05-27",6.433,6.4872,6.3787,6.4872,102564.0],["1992-05-28",6.4872,6.5775,6.4691,6.5775,250782.0],["1992-05-29",6.5956,6.5956,6.4691,6.4691,82677.0],["1992-06-01",6.433,6.4872,6.3787,6.4872,139587.0],["1992-06-02",6.5052,6.5052,6.4691,6.4872,242777.0],["1992-06-03",6.4691,6.4872,6.433,6.4691,76798.0],["1992-06-04",6.433,6.4691,6.4149,6.433,147592.0],["1992-06-05",6.433,6.4691,6.3968,6.433,156098.0],["1992-06-08",6.433,6.433,6.2884,6.3787,134709.0],["1992-06-09",6.3787,6.3787,6.2884,6.3245,93433.0],["1992-06-10",6.3245,6.3607,6.3065,6.3245,71795.0],["1992-06-11",6.3065,6.3426,6.1077,6.2523,90557.0],["1992-06-12",6.2884,6.3426,6.2161,6.3245,63790.0],["1992-06-15",6.3245,6.433,6.3065,6.3787,207755.0],["1992-06-16",6.3787,6.3968,6.3426,6.3426,60913.0],["1992-06-17",6.3607,6.3787,6.3065,6.3426,83552.0],["1992-06-18",6.3245,6.3787,6.3245,6.3426,103690.0],["1992-06-19",6.3607,6.3607,6.2342,6.2523,89681.0],["1992-06-22",6.2523,6.2523,6.0896,6.18,57036.0],["1992-06-23",6.2161,6.3065,6.2161,6.2884,88931.0],["1992-06-24",6.3065,6.3607,6.18,6.18,127205.0],["1992-06-25",6.18,6.2342,6.18,6.18,72170.0],["1992-06-26",6.18,6.2523,6.18,6.2161,32645.0],["1992-06-29",6.2342,6.2523,6.1077,6.1438,122201.0],["1992-06-30",6.1438,6.2523,6.1258,6.1438,84428.0],["1992-07-01",6.1438,6.2884,6.1438,6.2884,88806.0],["1992-07-02",6.3245,6.4149,6.3065,6.3787,114196.0],["1992-07-06",6.3787,6.3787,6.2161,6.2523,127705.0],["1992-07-07",6.2703,6.2703,6.1438,6.1619,166104.0],["1992-07-08",6.1077,6.1438,6.0896,6.1258,87430.0],["1992-07-09",6.1258,6.1619,6.1077,6.1258,70919.0],["1992-07-10",6.1258,6.18,6.1077,6.1438,63415.0],["1992-07-13",6.1438,6.3245,6.1438,6.3245,85428.0],["1992-07-14",6.2884,6.4691,6.2884,6.3426,143089.0],["1992-07-15",6.3787,6.433,6.3245,6.3968,122201.0],["1992-07-16",6.3607,6.3968,6.3607,6.3968,56535.0],["1992-07-17",6.3968,6.4149,6.2884,6.3426,60788.0],["1992-07-20",6.3065,6.3426,6.2161,6.3245,56285.0],["1992-07-21",6.3426,6.3607,6.2161,6.2703,89306.0],["1992-07-22",6.2342,6.2703,6.2161,6.2523,43277.0],["1992-07-23",6.2342,6.3245,6.2342,6.3065,52033.0],["1992-07-24",6.2884,6.3426,6.2523,6.3426,105441.0],["1992-07-27",6.3245,6.3426,6.3065,6.3065,30894.0],["1992-07-28",6.3065,6.3607,6.3065,6.3426,64415.0],["1992-07-29",6.3607,6.433,6.3245,6.4149,128956.0],["1992-07-30",6.433,6.433,6.3245,6.3968,95560.0],["1992-07-31",6.3968,6.3968,6.3245,6.3426,46279.0],["1992-08-03",6.3245,6.3607,6.3065,6.3065,50907.0],["1992-08-04",6.2884,6.2884,6.18,6.2161,180113.0],["1992-08-05",6.2161,6.2342,6.1619,6.2161,118824.0],["1992-08-06",6.2342,6.3426,6.2161,6.3426,71044.0],["1992-08-07",6.3426,6.3607,6.3065,6.3245,59912.0],["1992-08-10",6.2884,6.3607,6.2703,6.3607,50907.0],["1992-08-11",6.3426,6.3607,6.3065,6.3426,161726.0],["1992-08-12",6.3426,6.3607,6.2522,6.2703,71420.0],["1992-08-13",6.3065,6.3245,6.2161,6.2523,92058.0],["1992-08-14",6.2523,6.2703,6.198,6.2342,105191.0],["1992-08-17",6.2161,6.3065,6.2161,6.2884,119950.0],["1992-08-18",6.303,6.3941,6.303,6.3576,139837.0],["1992-08-19",6.3394,6.3941,6.3394,6.3394,131457.0],["1992-08-20",6.3212,6.3394,6.303,6.3212,50907.0],["1992-08-21",6.3212,6.3212,6.1755,6.2665,82301.0],["1992-08-24",6.2483,6.303,6.2483,6.2848,60163.0],["1992-08-25",6.2483,6.2665,6.2301,6.2665,70544.0],["1992-08-26",6.2665,6.2665,6.2119,6.2301,70544.0],["1992-08-27",6.2301,6.2665,6.2119,6.2119,43027.0],["1992-08-28",6.2301,6.2301,6.139,6.1937,107942.0],["1992-08-31",6.1937,6.2119,6.1572,6.1755,90432.0],["1992-09-01",6.1755,6.3576,6.1755,6.3212,158224.0],["1992-09-02",6.303,6.3576,6.303,6.3394,89181.0],["1992-09-03",6.3758,6.4669,6.3576,6.4123,127079.0],["1992-09-04",6.4123,6.4305,6.3576,6.3576,38774.0],["1992-09-08",6.3576,6.3758,6.303,6.303,67042.0],["1992-09-09",6.303,6.3576,6.2301,6.2301,129206.0],["1992-09-10",6.2119,6.2119,6.0844,6.139,979237.0],["1992-09-11",6.139,6.1754,6.1208,6.139,181238.0],["1992-09-14",6.139,6.2301,6.139,6.2301,124453.0],["1992-09-15",6.2119,6.303,6.1937,6.2665,195622.0],["1992-09-16",6.2301,6.3394,6.2301,6.303,44153.0],["1992-09-17",6.3212,6.3394,6.2665,6.2665,67417.0],["1992-09-18",6.3212,6.3212,6.2483,6.2665,100188.0],["1992-09-21",6.2665,6.2665,6.1937,6.2119,61789.0],["1992-09-22",6.1937,6.2119,6.1208,6.1208,113071.0],["1992-09-23",6.139,6.2119,6.1208,6.1755,82552.0],["1992-09-24",6.1754,6.2483,6.1754,6.2301,62289.0],["1992-09-25",6.2483,6.2483,6.1572,6.2119,44653.0],["1992-09-28",6.1755,6.2119,6.1208,6.1208,68668.0],["1992-09-29",6.1572,6.1754,6.1208,6.1572,39650.0],["1992-09-30",6.1208,6.1755,6.0844,6.0844,181739.0],["1992-10-01",6.139,6.1754,6.1026,6.139,124078.0],["1992-10-02",6.1572,6.1572,6.0479,6.0661,134334.0],["1992-10-05",6.0479,6.0479,5.9386,5.9569,127455.0],["1992-10-06",5.9568,5.9568,5.8475,5.9022,153596.0],["1992-10-07",5.8476,5.9204,5.8293,5.9204,98562.0],["1992-10-08",5.9569,5.9933,5.9204,5.9751,137711.0],["1992-10-09",5.9569,5.9751,5.9204,5.9204,92183.0],["1992-10-12",5.9751,5.9933,5.9386,5.9751,67042.0],["1992-10-13",5.9751,6.0844,5.9569,6.0479,76798.0],["1992-10-14",6.0844,6.1208,6.0115,6.0297,80425.0],["1992-10-15",5.9933,6.1208,5.9933,6.0661,113571.0],["1992-10-16",6.139,6.1572,6.0662,6.1208,70044.0],["1992-10-19",6.0844,6.2301,6.0662,6.1208,225766.0],["1992-10-20",6.1572,6.1937,6.1208,6.1572,156598.0],["1992-10-21",6.1754,6.1937,6.1208,6.1572,95935.0],["1992-10-22",6.1937,6.2301,6.1572,6.2301,195622.0],["1992-10-23",6.2301,6.2483,6.1937,6.2301,129706.0],["1992-10-26",6.2119,6.2301,6.1937,6.2301,70669.0],["1992-10-27",6.2301,6.2301,6.1937,6.2301,48155.0],["1992-10-28",6.1755,6.2119,6.1572,6.2119,50907.0],["1992-10-29",6.1937,6.1937,6.139,6.1572,74797.0],["1992-10-30",6.139,6.1572,6.1208,6.1208,109819.0],["1992-11-02",6.1026,6.303,6.0844,6.2665,115072.0],["1992-11-03",6.303,6.303,6.2483,6.2848,80926.0],["1992-11-04",6.2665,6.3212,6.2665,6.2848,86054.0],["1992-11-05",6.2847,6.303,6.2665,6.303,92183.0],["1992-11-06",6.2665,6.303,6.2665,6.2848,62539.0],["1992-11-09",6.303,6.3212,6.2665,6.2848,129206.0],["1992-11-10",6.2847,6.3212,6.2665,6.303,96560.0],["1992-11-11",6.3212,6.4487,6.3212,6.3576,203127.0],["1992-11-12",6.3576,6.4851,6.3576,6.4123,205003.0],["1992-11-13",6.4123,6.4851,6.4123,6.4487,130206.0],["1992-11-16",6.4487,6.4669,6.4487,6.4669,131457.0],["1992-11-17",6.5183,6.5367,6.5,6.5183,63164.0],["1992-11-18",6.5367,6.6101,6.5367,6.6101,189869.0],["1992-11-19",6.5918,6.7203,6.5918,6.7019,150469.0],["1992-11-20",6.757,6.757,6.6469,6.7203,132833.0],["1992-11-23",6.7387,6.7387,6.6652,6.6652,59537.0],["1992-11-24",6.7019,6.7938,6.6836,6.7387,105941.0],["1992-11-25",6.7387,6.757,6.7203,6.7387,87179.0],["1992-11-27",6.757,6.8305,6.757,6.8305,46029.0],["1992-11-30",6.8305,6.8488,6.757,6.8121,83927.0],["1992-12-01",6.7938,6.8305,6.757,6.7938,97561.0],["1992-12-02",6.7938,6.7938,6.7387,6.757,184490.0],["1992-12-03",6.7754,6.8121,6.7387,6.7938,56785.0],["1992-12-04",6.8121,6.8672,6.7754,6.7754,90432.0],["1992-12-07",6.8121,6.8121,6.7754,6.8121,198624.0],["1992-12-08",6.8488,6.9957,6.8121,6.9039,242652.0],["1992-12-09",6.9406,6.9406,6.8856,6.9223,58161.0],["1992-12-10",6.9039,6.9406,6.8488,6.9406,80300.0],["1992-12-11",6.959,6.959,6.8305,6.9039,71920.0],["1992-12-14",6.9039,6.9223,6.8672,6.8856,115322.0],["1992-12-15",6.8856,6.9223,6.8672,6.9039,103064.0],["1992-12-16",6.9223,6.9406,6.8672,6.9406,189869.0],["1992-12-17",6.9406,7.0325,6.9039,7.0325,194497.0],["1992-12-18",7.1977,7.1977,7.1059,7.161,364103.0],["1992-12-21",7.161,7.161,7.0325,7.1059,92683.0],["1992-12-22",7.0508,7.0875,6.9774,6.9957,134709.0],["1992-12-23",6.9957,7.0141,6.9039,6.9039,104816.0],["1992-12-24",6.8856,6.9039,6.8121,6.8856,93433.0],["1992-12-28",6.8856,6.8856,6.8305,6.8488,64165.0],["1992-12-29",6.8856,7.0141,6.8672,6.8856,113571.0],["1992-12-30",6.9406,6.959,6.9039,6.9223,77298.0],["1992-12-31",6.9406,6.959,6.8488,6.8672,54284.0],["1993-01-04",6.8672,6.9223,6.8488,6.8856,110944.0],["1993-01-05",6.8856,6.9039,6.8305,6.8672,148093.0],["1993-01-06",6.8305,6.8672,6.8305,6.8672,172483.0],["1993-01-07",6.8672,6.8672,6.7754,6.8121,61038.0],["1993-01-08",6.8672,6.8672,6.6652,6.7019,180863.0],["1993-01-11",6.6836,6.7387,6.6836,6.7203,40775.0],["1993-01-12",6.7019,6.757,6.6836,6.7387,68918.0],["1993-01-13",6.7387,6.7938,6.7019,6.7754,112570.0],["1993-01-14",6.8121,6.8121,6.757,6.8121,122201.0],["1993-01-15",6.8856,6.9774,6.8672,6.9039,223640.0],["1993-01-18",6.9039,6.9223,6.8856,6.9039,79675.0],["1993-01-19",6.8856,6.9039,6.8672,6.8672,64916.0],["1993-01-20",6.8672,6.9039,6.8305,6.8672,76048.0],["1993-01-21",6.8672,6.8672,6.7754,6.7938,46279.0],["1993-01-22",6.8305,6.8488,6.7754,6.8121,106942.0],["1993-01-25",6.8121,6.9223,6.8121,6.9039,105316.0],["1993-01-26",6.9223,6.9774,6.4632,6.4816,234897.0],["1993-01-27",6.4632,6.4816,6.1695,6.3898,416886.0],["1993-01-28",6.4082,6.4082,6.2796,6.2796,301689.0],["1993-01-29",6.2796,6.3714,6.2429,6.3714,192745.0],["1993-02-01",6.3898,6.5367,6.3531,6.3531,229894.0],["1993-02-02",6.3531,6.4265,6.3164,6.3347,300063.0],["1993-02-03",6.3347,6.4082,6.3347,6.3714,224515.0],["1993-02-04",6.3714,6.4082,6.3531,6.3898,207004.0],["1993-02-05",6.3714,6.3898,6.3531,6.3898,151220.0],["1993-02-08",6.3714,6.4082,6.2796,6.3898,255910.0],["1993-02-09",6.3676,6.4046,6.3306,6.3676,174609.0],["1993-02-10",6.3491,6.4046,6.3306,6.3491,206254.0],["1993-02-11",6.3491,6.3861,6.3121,6.3491,151470.0],["1993-02-12",6.3306,6.3676,6.1455,6.2195,427767.0],["1993-02-16",6.1825,6.2565,6.1269,6.238,232395.0],["1993-02-17",6.201,6.2195,6.1455,6.1825,200250.0],["1993-02-18",6.201,6.201,6.1455,6.1455,118324.0],["1993-02-19",6.1455,6.164,6.0714,6.0714,169731.0],["1993-02-22",5.9974,6.1269,5.9974,6.0899,183865.0],["1993-02-23",6.127,6.3491,6.1084,6.3491,99562.0],["1993-02-24",6.3861,6.4601,6.3861,6.4416,136460.0],["1993-02-25",6.4601,6.4601,6.3861,6.4231,132583.0],["1993-02-26",6.3861,6.4046,6.3676,6.4046,86679.0],["1993-03-01",6.3861,6.3861,6.3121,6.3121,174109.0],["1993-03-02",6.3121,6.3121,6.1825,6.2935,194747.0],["1993-03-03",6.2565,6.3676,6.2565,6.3676,86804.0],["1993-03-04",6.3676,6.4046,6.3491,6.3676,122201.0],["1993-03-05",6.3676,6.3676,6.3121,6.3306,123452.0],["1993-03-08",6.3306,6.3861,6.3306,6.3861,287430.0],["1993-03-09",6.3491,6.3676,6.3121,6.3306,277298.0],["1993-03-10",6.3121,6.4046,6.275,6.3861,300688.0],["1993-03-11",6.3861,6.4416,6.3676,6.4231,112946.0],["1993-03-12",6.3676,6.3861,6.3306,6.3306,162101.0],["1993-03-15",6.3121,6.3306,6.2935,6.3121,48906.0],["1993-03-16",6.3121,6.3676,6.2935,6.3121,99562.0],["1993-03-17",6.275,6.275,6.201,6.2195,253158.0],["1993-03-18",6.2565,6.3121,6.2195,6.3121,82927.0],["1993-03-19",6.3676,6.4416,6.3121,6.3676,237398.0],["1993-03-22",6.3306,6.3491,6.2935,6.3121,94184.0],["1993-03-23",6.3306,6.3861,6.3121,6.3121,68293.0],["1993-03-24",6.3121,6.3676,6.2565,6.3121,105691.0],["1993-03-25",6.275,6.4416,6.275,6.4416,105941.0],["1993-03-26",6.4046,6.4046,6.3121,6.3121,53909.0],["1993-03-29",6.3491,6.3861,6.2935,6.2935,80425.0],["1993-03-30",6.2935,6.3306,6.2935,6.3121,61538.0],["1993-03-31",6.3121,6.4046,6.2935,6.3861,98437.0],["1993-04-01",6.3861,6.4786,6.3491,6.4416,86554.0],["1993-04-02",6.3861,6.4046,6.3121,6.3676,119074.0],["1993-04-05",6.3676,6.3861,6.3491,6.3861,95435.0],["1993-04-06",6.3861,6.4046,6.3491,6.4046,110569.0],["1993-04-07",6.3676,6.4416,6.3491,6.4416,79925.0],["1993-04-08",6.4601,6.4601,6.3121,6.3491,72170.0],["1993-04-12",6.3306,6.3861,6.3306,6.3676,64415.0],["1993-04-13",6.3861,6.4231,6.3676,6.4046,70419.0],["1993-04-14",6.3861,6.6267,6.3861,6.6267,108193.0],["1993-04-15",6.6267,6.6823,6.5897,6.6823,271920.0],["1993-04-16",6.7193,6.9784,6.7193,6.9414,606379.0],["1993-04-19",6.9414,7.0525,6.9229,7.0525,164228.0],["1993-04-20",7.0525,7.0895,6.9414,6.9599,307192.0],["1993-04-21",6.9229,6.9229,6.8118,6.8304,121076.0],["1993-04-22",6.8489,6.8674,6.8118,6.8118,197498.0],["1993-04-23",6.7008,6.7008,6.5897,6.6082,235647.0],["1993-04-26",6.7008,6.7933,6.7008,6.7563,227642.0],["1993-04-27",6.7193,6.7378,6.6267,6.6452,140838.0],["1993-04-28",6.6082,6.6638,6.6082,6.6452,76548.0],["1993-04-29",6.6452,6.6452,6.5712,6.6267,83927.0],["1993-04-30",6.5712,6.6638,6.5527,6.6452,93809.0],["1993-05-03",6.6267,6.6452,6.6082,6.6452,90056.0],["1993-05-04",6.6452,6.6638,6.6082,6.6082,244403.0],["1993-05-05",6.5712,6.7378,6.5712,6.7193,91182.0],["1993-05-06",6.7378,6.7933,6.7378,6.7563,166604.0],["1993-05-07",6.7378,6.7748,6.7008,6.7563,79425.0],["1993-05-10",6.7748,6.8489,6.7563,6.7748,209381.0],["1993-05-11",6.7748,6.7748,6.6823,6.7748,171107.0],["1993-05-12",6.7378,6.7563,6.7008,6.7378,105316.0],["1993-05-13",6.6823,6.7933,6.6823,6.7933,178487.0],["1993-05-14",6.7563,6.8489,6.7563,6.8489,183740.0],["1993-05-17",6.8118,6.9599,6.7933,6.9599,105191.0],["1993-05-18",6.9375,6.9562,6.807,6.8629,359099.0],["1993-05-19",6.8629,6.9935,6.8443,6.9935,237774.0],["1993-05-20",6.9935,7.0121,6.9002,7.0121,274547.0],["1993-05-21",7.0121,7.0121,6.9189,6.9562,298186.0],["1993-05-24",6.9748,6.9748,6.8443,6.9189,106066.0],["1993-05-25",6.8816,6.9375,6.8816,6.9375,242652.0],["1993-05-26",6.9375,6.9748,6.9189,6.9748,97686.0],["1993-05-27",6.9935,6.9935,6.9375,6.9748,96936.0],["1993-05-28",6.9562,6.9748,6.8256,6.8256,92808.0],["1993-06-01",6.8443,6.9189,6.8256,6.9002,61163.0],["1993-06-02",6.8629,6.9002,6.7883,6.8816,114947.0],["1993-06-03",6.8443,6.8629,6.7883,6.8629,41026.0],["1993-06-04",6.8443,6.8816,6.8256,6.8816,101188.0],["1993-06-07",6.9189,6.9189,6.7697,6.807,133709.0],["1993-06-08",6.117,6.117,5.8559,5.9118,1087305.0],["1993-06-09",5.8745,5.9305,5.8559,5.8559,650281.0],["1993-06-10",5.8559,5.9118,5.8372,5.9118,216135.0],["1993-06-11",5.8932,5.9118,5.7626,5.7813,296185.0],["1993-06-14",5.744,5.7813,5.744,5.7626,389619.0],["1993-06-15",5.7626,5.7999,5.744,5.7813,128205.0],["1993-06-16",5.7813,5.7813,5.6507,5.6694,426767.0],["1993-06-17",5.6694,5.688,5.6507,5.688,142339.0],["1993-06-18",5.6694,5.7253,5.6694,5.688,221013.0],["1993-06-21",5.688,5.744,5.6694,5.7253,107192.0],["1993-06-22",5.744,5.7999,5.688,5.744,128831.0],["1993-06-23",5.7253,5.7626,5.6134,5.6694,501313.0],["1993-06-24",5.6694,5.6694,5.5575,5.5948,206879.0],["1993-06-25",5.6134,5.688,5.5948,5.688,121201.0],["1993-06-28",5.6694,5.688,5.6134,5.6507,284553.0],["1993-06-29",5.6321,5.6507,5.5948,5.5948,236523.0],["1993-06-30",5.6134,5.7626,5.6134,5.7067,161601.0],["1993-07-01",5.688,5.7253,5.6507,5.6694,126454.0],["1993-07-02",5.6507,5.6694,5.5948,5.6321,328705.0],["1993-07-06",5.6321,5.7253,5.6321,5.6694,165353.0],["1993-07-07",5.6694,5.7067,5.6507,5.688,191745.0],["1993-07-08",5.688,5.7067,5.6321,5.6321,208505.0],["1993-07-09",5.6321,5.6694,5.6134,5.6694,87430.0],["1993-07-12",5.688,5.7813,5.6694,5.7253,126204.0],["1993-07-13",5.744,5.7626,5.6321,5.6694,70044.0],["1993-07-14",5.6507,5.7253,5.6321,5.7253,205378.0],["1993-07-15",5.744,5.744,5.688,5.744,185366.0],["1993-07-16",5.744,5.744,5.6507,5.688,170982.0],["1993-07-19",5.688,5.688,5.6321,5.6507,51157.0],["1993-07-20",5.6507,5.6694,5.6134,5.6694,191995.0],["1993-07-21",5.6694,5.6694,5.5761,5.5948,297061.0],["1993-07-22",5.5948,5.6321,5.5761,5.5948,117949.0],["1993-07-23",5.5948,5.6321,5.5575,5.5948,149468.0],["1993-07-26",5.6321,5.6507,5.5575,5.5948,213634.0],["1993-07-27",5.6134,5.6134,5.5202,5.5202,282176.0],["1993-07-28",5.5202,5.5202,5.427,5.4642,112821.0],["1993-07-29",5.4829,5.688,5.4269,5.688,237273.0],["1993-07-30",5.6694,5.6694,5.5948,5.6321,97186.0],["1993-08-02",5.5948,5.6321,5.5761,5.5948,183365.0],["1993-08-03",5.5948,5.6134,5.5388,5.5575,160725.0],["1993-08-04",5.6321,5.6321,5.5015,5.5388,191620.0],["1993-08-05",5.5202,5.5388,5.4456,5.5202,94434.0],["1993-08-06",5.5202,5.5202,5.4456,5.4829,80926.0],["1993-08-09",5.4829,5.5202,5.4456,5.5202,287555.0],["1993-08-10",5.5202,5.5761,5.4829,5.4829,335084.0],["1993-08-11",5.4829,5.5015,5.4829,5.4829,151470.0],["1993-08-12",5.4829,5.5202,5.4083,5.4456,141213.0],["1993-08-13",5.4642,5.4642,5.371,5.3896,128080.0],["1993-08-16",5.4083,5.4642,5.3897,5.4642,222389.0],["1993-08-17",5.4243,5.5185,5.4243,5.4432,335210.0],["1993-08-18",5.4808,5.6127,5.4808,5.5373,225766.0],["1993-08-19",5.5373,5.575,5.4808,5.4808,313321.0],["1993-08-20",5.5185,5.5562,5.4808,5.5373,162101.0],["1993-08-23",5.4997,5.5185,5.4431,5.4808,188743.0],["1993-08-24",5.4808,5.5185,5.462,5.4997,150594.0],["1993-08-25",5.5185,5.5938,5.5185,5.575,222014.0],["1993-08-26",5.575,5.6503,5.5185,5.5562,267667.0],["1993-08-27",5.5185,5.575,5.4997,5.5185,111695.0],["1993-08-30",5.5373,5.5562,5.4808,5.4808,132833.0],["1993-08-31",5.5185,5.5562,5.462,5.5373,119199.0],["1993-09-01",5.4997,5.575,5.4808,5.575,177111.0],["1993-09-02",5.5373,5.5562,5.4808,5.5373,135585.0],["1993-09-03",5.5185,5.5373,5.4997,5.5185,113446.0],["1993-09-07",5.5373,5.688,5.5373,5.688,206129.0],["1993-09-08",5.688,5.801,5.6692,5.7822,243527.0],["1993-09-09",5.7633,5.8198,5.7633,5.7822,199124.0],["1993-09-10",5.7822,5.7822,5.7445,5.7633,176485.0],["1993-09-13",5.7257,5.7445,5.575,5.6503,201376.0],["1993-09-14",5.6127,5.6692,5.5938,5.6692,117323.0],["1993-09-15",5.6692,5.7445,5.6503,5.7257,162101.0],["1993-09-16",5.6692,5.7257,5.6127,5.6315,209881.0],["1993-09-17",5.4997,5.5562,5.4808,5.4997,440150.0],["1993-09-20",5.4997,5.4997,5.4243,5.4243,326329.0],["1993-09-21",5.4432,5.4432,5.3866,5.4055,258912.0],["1993-09-22",5.4055,5.4243,5.3678,5.4243,359225.0],["1993-09-23",5.4055,5.4243,5.3678,5.4055,265041.0],["1993-09-24",5.4055,5.4243,5.3678,5.4055,306692.0],["1993-09-27",5.4055,5.4243,5.3867,5.3867,146842.0],["1993-09-28",5.4055,5.4432,5.3867,5.3867,239400.0],["1993-09-29",5.3866,5.4243,5.3678,5.4243,311945.0],["1993-09-30",5.3866,5.3866,5.2925,5.349,230644.0],["1993-10-01",5.3301,5.3301,5.236,5.2736,209756.0],["1993-10-04",5.2548,5.2736,5.2171,5.2171,292433.0],["1993-10-05",5.2171,5.236,4.8593,4.897,1184866.0],["1993-10-06",4.9346,5.01,4.8404,4.8404,1768105.0],["1993-10-07",4.8404,4.8404,4.7839,4.8028,1076923.0],["1993-10-08",4.8216,5.123,4.8216,5.1041,746091.0],["1993-10-11",5.1041,5.1041,4.9911,5.0476,183865.0],["1993-10-12",5.0476,5.1983,5.0288,5.1795,371607.0],["1993-10-13",5.1795,5.236,5.1418,5.236,270294.0],["1993-10-14",5.2171,5.2548,5.1983,5.2171,539962.0],["1993-10-15",5.2925,5.3113,5.2548,5.2925,207004.0],["1993-10-18",5.2736,5.4432,5.2548,5.4243,334209.0],["1993-10-19",5.4432,5.4808,5.4055,5.4432,201376.0],["1993-10-20",5.4243,5.462,5.3113,5.462,297061.0],["1993-10-21",5.4432,5.4432,5.3867,5.3867,97561.0],["1993-10-22",5.4243,5.4243,5.3678,5.4055,122452.0],["1993-10-25",5.3867,5.4055,5.2925,5.3678,220763.0],["1993-10-26",5.3301,5.3678,5.3301,5.3678,310694.0],["1993-10-27",5.3678,5.3678,5.349,5.3678,72545.0],["1993-10-28",5.3678,5.4055,5.349,5.3867,142714.0],["1993-10-29",5.3867,5.4432,5.3867,5.3867,183865.0],["1993-11-01",5.4055,5.4243,5.3866,5.4055,340338.0],["1993-11-02",5.3866,5.4243,5.3301,5.4243,186992.0],["1993-11-03",5.4055,5.4243,5.3301,5.349,116073.0],["1993-11-04",5.349,5.3866,5.3301,5.349,193496.0],["1993-11-05",5.349,5.349,5.236,5.2736,206254.0],["1993-11-08",5.2736,5.3301,5.2736,5.2736,102064.0],["1993-11-09",5.2736,5.3113,5.2171,5.2548,177736.0],["1993-11-10",5.2925,5.3678,5.1983,5.2736,142839.0],["1993-11-11",5.2925,5.3113,5.2736,5.2925,112570.0],["1993-11-12",5.3113,5.349,5.2736,5.2736,105941.0],["1993-11-15",5.3113,5.3301,5.2736,5.2925,141338.0],["1993-11-16",5.3473,5.3663,5.3283,5.3663,95935.0],["1993-11-17",5.3663,5.3663,5.2902,5.3283,144715.0],["1993-11-18",5.2712,5.3473,5.2712,5.3092,192871.0],["1993-11-19",5.3283,5.3473,5.2712,5.3473,349844.0],["1993-11-22",5.3473,5.3853,5.2902,5.3473,180113.0],["1993-11-23",5.3473,5.3853,5.3092,5.3283,135210.0],["1993-11-24",5.3473,5.4044,5.3092,5.3853,137836.0],["1993-11-26",5.4044,5.4044,5.3663,5.3663,40025.0],["1993-11-29",5.3663,5.3663,5.3283,5.3283,98061.0],["1993-11-30",5.3283,5.3473,5.2521,5.3092,155222.0],["1993-12-01",5.2902,5.3283,5.2712,5.2712,205879.0],["1993-12-02",5.2521,5.3092,5.2521,5.3092,153221.0],["1993-12-03",5.3092,5.3663,5.2712,5.3663,593996.0],["1993-12-06",5.3853,5.3853,5.3283,5.3663,228518.0],["1993-12-07",5.3663,5.3853,5.3092,5.3283,138587.0],["1993-12-08",5.3283,5.3473,5.2902,5.2902,139587.0],["1993-12-09",5.3283,5.3663,5.2902,5.3663,331082.0],["1993-12-10",5.3663,5.3853,5.3092,5.3473,115572.0],["1993-12-13",5.3473,5.4424,5.3283,5.3473,374859.0],["1993-12-14",5.3473,5.3853,5.3283,5.3663,146216.0],["1993-12-15",5.3473,5.3853,5.3283,5.3473,285053.0],["1993-12-16",5.3473,5.4044,5.3283,5.3663,155222.0],["1993-12-17",5.3663,5.4234,5.3663,5.3663,379862.0],["1993-12-20",5.3663,5.3853,5.3283,5.3473,246404.0],["1993-12-21",5.3663,5.4044,5.3473,5.4044,184490.0],["1993-12-22",5.4234,5.4805,5.4044,5.4615,286554.0],["1993-12-23",5.4995,5.5185,5.4234,5.4424,283427.0],["1993-12-27",5.4234,5.4424,5.4234,5.4424,108068.0],["1993-12-28",5.4424,5.4424,5.3663,5.4044,350344.0],["1993-12-29",5.4044,5.4424,5.3473,5.4424,178111.0],["1993-12-30",5.4044,5.4995,5.3663,5.4995,111069.0],["1993-12-31",5.4995,5.5566,5.4424,5.5185,176485.0],["1994-01-03",5.4995,5.6708,5.4805,5.6708,236398.0],["1994-01-04",5.6708,5.7469,5.5756,5.5756,254159.0],["1994-01-05",5.5756,5.6327,5.5185,5.6327,218136.0],["1994-01-06",5.5947,5.5947,5.4805,5.5756,164103.0],["1994-01-07",5.5947,5.6327,5.5756,5.5947,235022.0],["1994-01-10",5.5947,5.6518,5.5566,5.6518,190869.0],["1994-01-11",5.6518,5.7659,5.6518,5.7659,194497.0],["1994-01-12",5.7279,5.7279,5.6518,5.6518,163727.0],["1994-01-13",5.6327,5.6898,5.6327,5.6708,275672.0],["1994-01-14",5.6708,5.785,5.6708,5.7469,202126.0],["1994-01-17",5.7469,5.785,5.6327,5.6898,161851.0],["1994-01-18",5.7088,5.7088,5.6327,5.6327,145716.0],["1994-01-19",5.6327,5.6708,5.5947,5.6518,196998.0],["1994-01-20",5.6898,5.7469,5.6708,5.7279,62164.0],["1994-01-21",5.7469,5.7469,5.6327,5.7279,90557.0],["1994-01-24",5.7088,5.7088,5.6327,5.6518,106066.0],["1994-01-25",5.6327,5.6518,5.4615,5.4805,487179.0],["1994-01-26",5.4234,5.4424,5.3283,5.4044,326079.0],["1994-01-27",5.3663,5.3853,5.3283,5.3473,187367.0],["1994-01-28",5.3853,5.4044,5.2521,5.2712,512320.0],["1994-01-31",5.2712,5.3663,5.2521,5.3092,204128.0],["1994-02-01",5.2712,5.3853,5.2521,5.3473,298937.0],["1994-02-02",5.3283,5.3283,5.2902,5.2902,144590.0],["1994-02-03",5.2712,5.3092,5.2521,5.3092,344465.0],["1994-02-04",5.2902,5.3092,5.2521,5.2712,144966.0],["1994-02-07",5.2141,5.3473,5.176,5.3473,338336.0],["1994-02-08",5.3092,5.3663,5.2712,5.3283,283677.0],["1994-02-09",5.3283,5.4044,5.3283,5.3663,252908.0],["1994-02-10",5.3473,5.3853,5.3283,5.3663,88680.0],["1994-02-11",5.3663,5.3663,5.3283,5.3663,214634.0],["1994-02-14",5.2141,5.3092,5.2141,5.3092,340588.0],["1994-02-15",5.2877,5.3838,5.2492,5.3838,564228.0],["1994-02-16",5.3646,5.3838,5.2877,5.2877,171607.0],["1994-02-17",5.2877,5.3069,5.23,5.2685,236648.0],["1994-02-18",5.2685,5.2685,5.2108,5.2492,194747.0],["1994-02-22",5.2685,5.3069,5.2492,5.2492,404253.0],["1994-02-23",5.23,5.2877,5.2108,5.2492,339087.0],["1994-02-24",5.2492,5.2492,5.1339,5.1531,255410.0],["1994-02-25",5.1531,5.2492,5.1339,5.2492,252908.0],["1994-02-28",5.23,5.2492,5.1915,5.23,314697.0],["1994-03-01",5.23,5.2685,5.2108,5.2492,193621.0],["1994-03-02",5.2108,5.23,5.1723,5.2108,106316.0],["1994-03-03",5.2108,5.23,5.2108,5.2108,131082.0],["1994-03-04",5.23,5.23,5.1723,5.2108,158224.0],["1994-03-07",5.23,5.23,5.1146,5.1146,157098.0],["1994-03-08",5.1146,5.1339,5.0377,5.0762,221889.0],["1994-03-09",5.0762,5.1146,5.057,5.0762,122076.0],["1994-03-10",5.0954,5.1146,5.0569,5.0569,215885.0],["1994-03-11",5.0377,5.0762,4.9993,5.0762,152095.0],["1994-03-14",5.0954,5.1531,5.0762,5.0954,320826.0],["1994-03-15",5.0954,5.0954,4.98,4.9993,421388.0],["1994-03-16",4.9608,4.98,4.9416,4.9416,100063.0],["1994-03-17",4.9608,4.9608,4.8647,4.8839,109193.0],["1994-03-18",4.6916,4.7685,4.6339,4.7493,634396.0],["1994-03-21",4.7685,4.8647,4.7493,4.8647,280300.0],["1994-03-22",4.8647,4.8647,4.7685,4.807,584740.0],["1994-03-23",4.807,4.9031,4.7878,4.9031,204753.0],["1994-03-24",4.8839,4.9608,4.8454,4.9031,445153.0],["1994-03-25",4.9031,4.9031,4.807,4.807,269418.0],["1994-03-28",4.807,4.807,4.7685,4.7878,208881.0],["1994-03-29",4.7493,4.7878,4.7301,4.7493,217011.0],["1994-03-30",4.7108,4.7685,4.6916,4.7493,140588.0],["1994-03-31",4.7493,4.7493,4.6916,4.7493,132458.0],["1994-04-04",4.6724,4.7301,4.6532,4.7301,171232.0],["1994-04-05",4.7493,4.7685,4.6916,4.7108,112445.0],["1994-04-06",4.6532,4.6724,4.4993,4.5378,143465.0],["1994-04-07",4.557,4.6339,4.4993,4.6339,143590.0],["1994-04-08",4.5955,4.6147,4.557,4.5955,123827.0],["1994-04-11",4.6147,4.6339,4.5378,4.5763,181989.0],["1994-04-12",4.5378,4.5378,4.384,4.4609,312195.0],["1994-04-13",4.4417,4.4609,4.4032,4.4032,447154.0],["1994-04-14",4.384,4.4032,4.3071,4.3071,147092.0],["1994-04-15",4.3071,4.3455,4.2301,4.2494,266917.0],["1994-04-18",4.2301,4.3071,4.1725,4.1917,173984.0],["1994-04-19",4.1725,4.2301,4.1725,4.2301,226016.0],["1994-04-20",4.2301,4.3071,4.2301,4.2878,171357.0],["1994-04-21",4.2878,4.3263,4.2494,4.2686,154847.0],["1994-04-22",4.2494,4.2686,4.134,4.1725,253283.0],["1994-04-25",4.1917,4.3071,4.1532,4.1917,148343.0],["1994-04-26",4.1725,4.1917,4.134,4.1725,165604.0],["1994-04-28",4.1917,4.2109,4.1532,4.1532,151220.0],["1994-04-29",4.1532,4.1917,4.1532,4.1532,123077.0],["1994-05-02",4.1725,4.2301,4.1532,4.2301,133709.0],["1994-05-03",4.2301,4.2686,4.1532,4.2301,115322.0],["1994-05-04",4.2109,4.2686,4.2109,4.2494,223014.0],["1994-05-05",4.2301,4.2686,4.2109,4.2686,132583.0],["1994-05-06",4.2686,4.2686,4.1917,4.2109,174484.0],["1994-05-09",4.1725,4.2109,4.1725,4.1725,78174.0],["1994-05-10",4.1725,4.1917,4.1532,4.1917,158224.0],["1994-05-11",4.1725,4.2109,4.1532,4.1917,59162.0],["1994-05-12",4.1725,4.1917,4.1532,4.1917,134334.0],["1994-05-13",4.2109,4.2109,4.1725,4.2109,145966.0],["1994-05-16",4.1725,4.2301,4.1725,4.2301,117323.0],["1994-05-17",4.2083,4.2668,4.2083,4.2473,213508.0],["1994-05-18",4.2278,4.2278,4.1888,4.2278,128956.0],["1994-05-19",4.2278,4.2473,4.2083,4.2473,269293.0],["1994-05-20",4.2278,4.2473,4.2083,4.2278,130707.0],["1994-05-23",4.2278,4.2278,4.1499,4.1888,178361.0],["1994-05-24",4.1694,4.2473,4.1499,4.2278,182614.0],["1994-05-25",4.2083,4.3057,4.2083,4.3057,198124.0],["1994-05-26",4.3057,4.3642,4.3057,4.3252,184615.0],["1994-05-27",4.3252,4.4032,4.3252,4.4032,296685.0],["1994-05-31",4.4032,4.4421,4.4032,4.4226,185991.0],["1994-06-01",4.4032,4.4226,4.3642,4.3837,149343.0],["1994-06-02",4.3837,4.4811,4.3642,4.3837,338837.0],["1994-06-03",4.3642,4.3837,4.3252,4.3252,196623.0],["1994-06-06",4.3447,4.3642,4.3252,4.3447,175109.0],["1994-06-07",4.3252,4.3642,4.3252,4.3642,231019.0],["1994-06-08",4.3642,4.4226,4.3447,4.3837,224265.0],["1994-06-09",4.3642,4.4032,4.3252,4.3642,140338.0],["1994-06-10",4.3642,4.3642,4.3252,4.3642,69043.0],["1994-06-13",4.3447,4.3642,4.2863,4.3642,789118.0],["1994-06-14",4.3447,4.4226,4.3057,4.3252,366104.0],["1994-06-15",4.3252,4.3252,4.3057,4.3252,348218.0],["1994-06-16",4.3057,4.3252,4.3057,4.3057,132708.0],["1994-06-17",4.3057,4.3642,4.2863,4.3642,555472.0],["1994-06-20",4.3057,4.3447,4.3057,4.3447,75172.0],["1994-06-21",4.3447,4.3447,4.2473,4.2473,184115.0],["1994-06-22",4.2473,4.3057,4.2278,4.2473,180113.0],["1994-06-23",4.2473,4.2473,4.1888,4.2083,99937.0],["1994-06-24",4.2083,4.2083,4.1304,4.1304,197123.0],["1994-06-27",4.1304,4.1694,4.1109,4.1694,120700.0],["1994-06-28",4.1694,4.1694,4.1109,4.1694,180238.0],["1994-06-29",4.1499,4.1888,4.1304,4.1304,78674.0],["1994-06-30",4.1109,4.1694,4.0719,4.1109,325578.0],["1994-07-01",4.1109,4.1109,4.0719,4.1109,92933.0],["1994-07-05",4.0914,4.1109,4.0719,4.0914,97436.0],["1994-07-06",4.0719,4.1109,4.0719,4.0719,67292.0],["1994-07-07",4.0719,4.1109,4.0525,4.0914,58412.0],["1994-07-08",4.0719,4.0719,4.033,4.0719,70794.0],["1994-07-11",4.033,4.1109,4.033,4.1109,107317.0],["1994-07-12",4.0914,4.1109,4.0135,4.033,115822.0],["1994-07-13",4.033,4.0525,4.0135,4.033,91307.0],["1994-07-14",4.033,4.1109,4.033,4.0719,155722.0],["1994-07-15",4.0719,4.0914,4.0719,4.0914,142964.0],["1994-07-18",4.1304,4.1304,3.994,4.0525,170732.0],["1994-07-19",4.0525,4.0914,4.033,4.0914,202752.0],["1994-07-20",4.0914,4.0914,4.0525,4.0914,114822.0],["1994-07-21",4.0525,4.1109,4.033,4.0525,203127.0],["1994-07-22",4.0719,4.0719,4.033,4.033,48280.0],["1994-07-25",4.0719,4.1109,4.033,4.0914,93433.0],["1994-07-26",4.1109,4.1304,4.0525,4.0719,137711.0],["1994-07-27",4.0719,4.0719,4.033,4.0525,139212.0],["1994-07-28",4.0525,4.0525,4.033,4.0525,136961.0],["1994-07-29",4.0719,4.0719,4.033,4.0525,116823.0],["1994-08-01",4.0525,4.0719,4.033,4.0719,267417.0],["1994-08-02",4.0914,4.1304,4.0719,4.1109,209506.0],["1994-08-03",4.1109,4.2668,4.1109,4.2473,530206.0],["1994-08-04",4.2473,4.3252,4.2278,4.3057,451782.0],["1994-08-05",4.3057,4.5006,4.3057,4.4811,723327.0],["1994-08-08",4.4811,4.5395,4.4811,4.5201,454659.0],["1994-08-09",4.5201,4.559,4.5006,4.559,272921.0],["1994-08-10",4.5785,4.6175,4.559,4.598,376235.0],["1994-08-11",4.598,4.637,4.559,4.5785,311194.0],["1994-08-12",4.559,4.6564,4.5395,4.6564,208380.0],["1994-08-15",4.6759,4.6954,4.637,4.6564,241151.0],["1994-08-16",4.637,4.6564,4.5785,4.637,124203.0],["1994-08-17",4.6759,4.6759,4.637,4.6564,72170.0],["1994-08-18",4.637,4.6564,4.6175,4.6564,210256.0],["1994-08-19",4.6951,4.6951,4.6556,4.6556,182364.0],["1994-08-22",4.6557,4.6754,4.6162,4.6359,194747.0],["1994-08-23",4.6556,4.6951,4.6359,4.6556,187617.0],["1994-08-24",4.6162,4.6951,4.6162,4.6951,297936.0],["1994-08-25",4.6754,4.7543,4.6754,4.7543,169356.0],["1994-08-26",4.774,4.8924,4.774,4.8726,207880.0],["1994-08-29",4.8924,4.9318,4.8529,4.9121,181363.0],["1994-08-30",4.8726,4.8924,4.8726,4.8924,190994.0],["1994-08-31",4.8529,4.8726,4.7346,4.774,299562.0],["1994-09-01",4.774,4.8135,4.7543,4.8135,286804.0],["1994-09-02",4.8332,4.8332,4.774,4.7937,118074.0],["1994-09-06",4.7346,4.774,4.7148,4.774,209756.0],["1994-09-07",4.7543,4.7543,4.6951,4.6951,377736.0],["1994-09-08",4.6951,4.7148,4.6162,4.6162,426391.0],["1994-09-09",4.5965,4.6951,4.5767,4.6951,295685.0],["1994-09-12",4.6557,4.8332,4.6557,4.8135,193371.0],["1994-09-13",4.7937,4.9516,4.7937,4.9318,609006.0],["1994-09-14",4.8924,4.8924,4.8332,4.8529,447530.0],["1994-09-15",4.8529,4.9318,4.8332,4.8726,488555.0],["1994-09-16",4.8332,4.8529,4.8135,4.8529,262539.0],["1994-09-19",4.8726,4.8924,4.8529,4.8924,142464.0],["1994-09-20",4.8529,4.8529,4.774,4.8529,176110.0],["1994-09-21",4.8135,4.8135,4.6754,4.7148,169481.0],["1994-09-22",4.7148,4.774,4.7148,4.7543,159850.0],["1994-09-23",4.7346,4.7346,4.6359,4.6556,188243.0],["1994-09-26",4.6556,4.7543,4.6556,4.7543,213884.0],["1994-09-27",4.7346,4.7346,4.6359,4.6359,129831.0],["1994-09-28",4.6359,4.7346,4.6359,4.7346,307192.0],["1994-09-29",4.7148,4.7346,4.6556,4.7148,90432.0],["1994-09-30",4.7148,4.7148,4.6162,4.6359,269543.0],["1994-10-03",4.6162,4.6359,4.5965,4.6162,119450.0],["1994-10-04",4.6359,4.7543,4.6162,4.6556,198374.0],["1994-10-05",4.6556,4.6556,4.5767,4.6162,82927.0],["1994-10-06",4.6162,4.6359,4.5767,4.6162,216760.0],["1994-10-07",4.5965,4.6359,4.5965,4.6162,87305.0],["1994-10-10",4.5965,4.6556,4.5965,4.6556,121826.0],["1994-10-11",4.6556,4.7148,4.6359,4.7148,196123.0],["1994-10-12",4.6951,4.7148,4.6754,4.6951,379487.0],["1994-10-13",4.7148,4.7543,4.6951,4.7346,180863.0],["1994-10-14",4.7346,4.774,4.6951,4.7543,68918.0],["1994-10-17",4.7937,4.7937,4.7148,4.7346,95435.0],["1994-10-18",4.7346,4.774,4.6951,4.6951,87680.0],["1994-10-19",4.7148,4.7543,4.6951,4.7543,206129.0],["1994-10-20",4.7148,4.7346,4.6951,4.7148,102689.0],["1994-10-21",4.7148,4.7148,4.6359,4.6359,104065.0],["1994-10-24",4.6754,4.6951,4.5767,4.5965,725078.0],["1994-10-25",4.557,4.6162,4.5176,4.5965,533583.0],["1994-10-26",4.5767,4.5767,4.4781,4.4781,373483.0],["1994-10-27",4.4978,4.4978,4.4386,4.4584,547967.0],["1994-10-28",4.4386,4.4781,4.4386,4.4781,405879.0],["1994-10-31",4.4781,4.4978,4.4584,4.4584,197498.0],["1994-11-01",4.4584,4.4781,4.4189,4.4387,171232.0],["1994-11-02",4.4387,4.4584,4.4189,4.4387,128705.0],["1994-11-03",4.4189,4.4584,4.4189,4.4584,129081.0],["1994-11-04",4.4387,4.4781,4.4387,4.4387,118199.0],["1994-11-07",4.4584,4.4781,4.4189,4.4387,100313.0],["1994-11-08",4.4387,4.4584,4.4189,4.4387,129706.0],["1994-11-09",4.4584,4.4781,4.4386,4.4781,78799.0],["1994-11-10",4.4584,4.5373,4.4584,4.5373,554722.0],["1994-11-11",4.4978,4.5176,4.4781,4.5176,230644.0],["1994-11-14",4.5176,4.5176,4.4978,4.5176,156848.0],["1994-11-15",4.5168,4.5567,4.4968,4.5168,266166.0],["1994-11-16",4.5367,4.5567,4.5168,4.5367,269043.0],["1994-11-17",4.5367,4.5367,4.4768,4.4968,242527.0],["1994-11-18",4.4968,4.5168,4.4768,4.4768,153721.0],["1994-11-21",4.4968,4.4968,4.4768,4.4968,204628.0],["1994-11-22",4.4768,4.4968,4.4768,4.4968,126329.0],["1994-11-23",4.4768,4.4768,4.4368,4.4768,166979.0],["1994-11-25",4.4768,4.4968,4.4568,4.4968,64540.0],["1994-11-28",4.4968,4.4968,4.4368,4.4568,129831.0],["1994-11-29",4.4568,4.5168,4.4368,4.5168,213634.0],["1994-11-30",4.4568,4.4768,4.4368,4.4368,165854.0],["1994-12-01",4.4368,4.4568,4.2969,4.3369,115197.0],["1994-12-02",4.2969,4.2969,4.157,4.2769,366229.0],["1994-12-05",4.2769,4.2769,4.197,4.2569,373108.0],["1994-12-06",4.237,4.2969,4.197,4.2569,216510.0],["1994-12-07",4.237,4.2969,4.237,4.2969,150969.0],["1994-12-08",4.2569,4.2969,4.177,4.237,175985.0],["1994-12-09",4.217,4.2769,4.217,4.2769,209506.0],["1994-12-12",4.2769,4.2769,4.237,4.2569,161976.0],["1994-12-13",4.2569,4.2769,4.197,4.217,281301.0],["1994-12-14",4.217,4.237,4.177,4.237,341088.0],["1994-12-15",4.237,4.2969,4.237,4.2569,225516.0],["1994-12-16",4.2969,4.3369,4.2769,4.3369,375109.0],["1994-12-19",4.3169,4.3169,4.2569,4.2969,235147.0],["1994-12-20",4.237,4.2769,4.217,4.217,234271.0],["1994-12-21",4.237,4.2569,4.177,4.177,221513.0],["1994-12-22",4.177,4.217,4.157,4.177,323077.0],["1994-12-23",4.177,4.2769,4.177,4.2569,146341.0],["1994-12-27",4.237,4.3169,4.237,4.2769,116573.0],["1994-12-28",4.2969,4.2969,4.237,4.2769,89056.0],["1994-12-29",4.2569,4.2769,4.217,4.2569,151845.0],["1994-12-30",4.237,4.2569,4.177,4.217,156973.0],["1995-01-03",4.217,4.237,4.217,4.237,135835.0],["1995-01-04",4.217,4.2569,4.197,4.2569,230019.0],["1995-01-05",4.2569,4.2569,4.197,4.217,105816.0],["1995-01-06",4.237,4.2769,4.217,4.2769,182864.0],["1995-01-09",4.2969,4.3169,4.2769,4.3169,132583.0],["1995-01-10",4.2969,4.4768,4.2969,4.4368,222639.0],["1995-01-11",4.237,4.3369,4.177,4.197,888806.0],["1995-01-12",4.177,4.2969,4.177,4.2969,218386.0],["1995-01-13",4.3169,4.3569,4.2969,4.3569,485303.0],["1995-01-16",4.3369,4.3569,4.3369,4.3569,133083.0],["1995-01-17",4.3569,4.3569,4.2769,4.3169,124578.0],["1995-01-18",4.2969,4.3369,4.2569,4.2969,130331.0],["1995-01-19",4.2769,4.3369,4.2569,4.2769,176735.0],["1995-01-20",4.2769,4.2769,4.237,4.2569,121701.0],["1995-01-23",4.237,4.2569,4.197,4.237,138587.0],["1995-01-24",4.217,4.2969,4.197,4.2769,149719.0],["1995-01-25",4.2969,4.2969,4.2769,4.2769,86554.0],["1995-01-26",4.3169,4.3769,4.2969,4.3769,82677.0],["1995-01-27",4.3769,4.3769,4.2569,4.2769,178361.0],["1995-01-30",4.2969,4.2969,4.2569,4.2769,63039.0],["1995-01-31",4.2569,4.2769,4.217,4.2769,192996.0],["1995-02-01",4.2969,4.2969,4.237,4.2769,122827.0],["1995-02-02",4.2769,4.2769,4.237,4.2769,48030.0],["1995-02-03",4.2969,4.3169,4.2569,4.2769,144465.0],["1995-02-06",4.2969,4.3968,4.177,4.3569,79675.0],["1995-02-07",4.3769,4.3769,4.2769,4.3369,167980.0],["1995-02-08",4.3369,4.3569,4.117,4.177,1082176.0],["1995-02-09",4.157,4.2569,4.157,4.237,1761351.0],["1995-02-10",4.2569,4.3569,4.237,4.3169,324203.0],["1995-02-13",4.3369,4.3369,4.2969,4.3169,210882.0],["1995-02-14",4.3971,4.4174,4.3769,4.3769,231770.0],["1995-02-15",4.3971,4.3971,4.3769,4.3971,280801.0],["1995-02-16",4.3971,4.3971,4.3364,4.3364,598624.0],["1995-02-17",4.3769,4.3971,4.3364,4.3769,433021.0],["1995-02-21",4.3971,4.4377,4.3769,4.4174,190869.0],["1995-02-22",4.4174,4.4782,4.3971,4.4377,162477.0],["1995-02-23",4.4579,4.5187,4.4377,4.5187,125453.0],["1995-02-24",4.539,4.539,4.4377,4.4985,184490.0],["1995-02-27",4.4579,4.4985,4.4579,4.4782,154346.0],["1995-02-28",4.4579,4.539,4.4579,4.539,175485.0],["1995-03-01",4.539,4.5593,4.4985,4.5187,253533.0],["1995-03-02",4.5187,4.539,4.4985,4.5187,248030.0],["1995-03-03",4.4985,4.5998,4.4985,4.5795,108068.0],["1995-03-06",4.5795,4.5795,4.5187,4.539,97311.0],["1995-03-07",4.5187,4.539,4.4782,4.539,190869.0],["1995-03-08",4.5593,4.5593,4.4985,4.5187,94934.0],["1995-03-09",4.5187,4.539,4.4579,4.4782,189118.0],["1995-03-10",4.4985,4.5187,4.4782,4.5187,77048.0],["1995-03-13",4.4985,4.4985,4.4174,4.4377,373734.0],["1995-03-14",4.4174,4.4174,4.3161,4.3161,349969.0],["1995-03-15",4.3364,4.3364,4.2756,4.3364,345091.0],["1995-03-16",4.3364,4.4174,4.3364,4.4174,119950.0],["1995-03-17",4.4174,4.5187,4.3566,4.5187,263415.0],["1995-03-20",4.4782,4.4985,4.4377,4.4782,127330.0],["1995-03-21",4.4782,4.539,4.4782,4.539,155972.0],["1995-03-22",4.5795,4.5795,4.5187,4.5593,133959.0],["1995-03-23",4.539,4.5795,4.5187,4.539,218637.0],["1995-03-24",4.5592,4.5795,4.539,4.539,150469.0],["1995-03-27",4.5795,4.6403,4.539,4.62,152595.0],["1995-03-28",4.6808,4.7416,4.6606,4.7214,170857.0],["1995-03-29",4.7416,4.7416,4.5592,4.5998,203502.0],["1995-03-30",4.62,4.6606,4.5795,4.6403,140588.0],["1995-03-31",4.6403,4.6606,4.5795,4.62,58912.0],["1995-04-03",4.5998,4.6808,4.5593,4.6808,123327.0],["1995-04-04",4.7214,4.8024,4.7011,4.8024,260538.0],["1995-04-05",4.8227,4.8227,4.7619,4.7821,230644.0],["1995-04-06",4.7821,4.8024,4.7619,4.8024,268793.0],["1995-04-07",4.8024,4.8227,4.7821,4.8227,121451.0],["1995-04-10",4.7821,4.8227,4.7821,4.7821,91307.0],["1995-04-11",4.7821,4.8024,4.7619,4.7619,154221.0],["1995-04-12",4.7619,4.8024,4.7416,4.7821,107567.0],["1995-04-13",4.8227,4.8632,4.8024,4.8632,305191.0],["1995-04-17",4.8835,4.924,4.8632,4.9037,256285.0],["1995-04-18",4.924,4.924,4.8835,4.8835,666041.0],["1995-04-19",4.8835,4.924,4.8632,4.924,223265.0],["1995-04-20",4.9037,4.9645,4.8835,4.9645,233271.0],["1995-04-21",4.9645,4.9645,4.924,4.9645,180238.0],["1995-04-24",4.9645,5.005,4.9443,5.005,141463.0],["1995-04-25",4.9645,5.0253,4.9645,5.005,223765.0],["1995-04-26",4.9848,4.9848,4.9645,4.9645,185616.0],["1995-04-27",4.9645,5.005,4.9443,5.005,121701.0],["1995-04-28",4.9848,5.005,4.9443,5.005,168230.0],["1995-05-01",4.9848,5.005,4.9443,4.9848,140713.0],["1995-05-02",4.9848,5.005,4.9645,5.005,89931.0],["1995-05-03",5.0253,5.0861,5.005,5.0658,256785.0],["1995-05-04",5.0861,5.0861,5.005,5.0456,176986.0],["1995-05-05",5.0658,5.0658,4.9443,4.9443,212383.0],["1995-05-08",4.9443,4.9645,4.924,4.9645,274547.0],["1995-05-09",4.9848,5.005,4.9037,5.005,225766.0],["1995-05-10",5.005,5.005,4.8835,4.9443,148468.0],["1995-05-11",4.9645,4.9645,4.924,4.924,122201.0],["1995-05-12",4.8835,4.9645,4.8835,4.9645,96060.0],["1995-05-15",4.9645,5.005,4.9443,5.005,54784.0],["1995-05-16",5.0247,5.0452,5.0042,5.0452,102314.0],["1995-05-17",5.0247,5.0452,4.9837,5.0452,122952.0],["1995-05-18",5.0247,5.0452,5.0042,5.0452,94934.0],["1995-05-19",5.0247,5.0452,5.0042,5.0452,159475.0],["1995-05-22",5.0657,5.0657,5.0247,5.0657,96185.0],["1995-05-23",5.0863,5.1068,5.0657,5.0863,149468.0],["1995-05-24",5.0658,5.1478,5.0658,5.1478,175360.0],["1995-05-25",5.1478,5.1683,5.1068,5.1683,261163.0],["1995-05-26",5.1478,5.1683,5.1273,5.1683,131082.0],["1995-05-30",5.1478,5.1683,5.1273,5.1478,91932.0],["1995-05-31",5.1478,5.2298,5.1068,5.2298,102189.0],["1995-06-01",5.2298,5.2503,5.1888,5.2298,147092.0],["1995-06-02",5.2093,5.2914,5.2093,5.2503,127205.0],["1995-06-05",5.2503,5.2913,5.1888,5.2093,468668.0],["1995-06-06",5.2298,5.2708,5.2298,5.2503,89056.0],["1995-06-07",5.2093,5.2298,5.1888,5.1888,118074.0],["1995-06-08",5.2093,5.2298,5.1888,5.2093,213383.0],["1995-06-09",5.1888,5.2093,5.1683,5.2093,154346.0],["1995-06-12",5.1888,5.2298,5.1888,5.2298,106066.0],["1995-06-13",5.2298,5.3119,5.2093,5.3119,272045.0],["1995-06-14",5.3324,5.4144,5.3119,5.4144,151345.0],["1995-06-15",5.4554,5.5169,5.4349,5.5169,239900.0],["1995-06-16",5.517,5.517,5.4554,5.4759,230019.0],["1995-06-19",5.4759,5.4964,5.4349,5.4554,122076.0],["1995-06-20",5.4554,5.4964,5.3324,5.3734,181989.0],["1995-06-21",5.3734,5.3734,5.3119,5.3324,303440.0],["1995-06-22",5.3529,5.3939,5.3324,5.3734,213634.0],["1995-06-23",5.3529,5.3734,5.2913,5.2913,146467.0],["1995-06-26",5.2913,5.3119,5.2708,5.2913,101563.0],["1995-06-27",5.2708,5.3529,5.2708,5.3529,183740.0],["1995-06-28",5.3119,5.4144,5.3119,5.3734,206754.0],["1995-06-29",5.3939,5.4144,5.3529,5.4144,183865.0],["1995-06-30",5.4349,5.4554,5.3734,5.4349,94809.0],["1995-07-03",5.4554,5.4964,5.4349,5.4964,74171.0],["1995-07-05",5.4759,5.4964,5.4349,5.4759,151970.0],["1995-07-06",5.517,5.5785,5.4964,5.558,182864.0],["1995-07-07",5.558,5.5785,5.4964,5.558,135210.0],["1995-07-10",5.4759,5.5375,5.4759,5.5375,101313.0],["1995-07-11",5.5375,5.5375,5.4964,5.5169,83677.0],["1995-07-12",5.4964,5.517,5.4349,5.4964,109443.0],["1995-07-13",5.4964,5.517,5.3734,5.4349,134709.0],["1995-07-14",5.3939,5.4554,5.3734,5.3939,160475.0],["1995-07-17",5.3734,5.4144,5.3529,5.4144,122326.0],["1995-07-18",5.3939,5.4349,5.3529,5.3939,82552.0],["1995-07-19",5.3529,5.3734,5.2503,5.3324,144465.0],["1995-07-20",5.3324,5.3529,5.3119,5.3324,112195.0],["1995-07-21",5.3119,5.3529,5.3119,5.3119,136836.0],["1995-07-24",5.3119,5.3529,5.2914,5.3119,77298.0],["1995-07-25",5.2913,5.3324,5.2708,5.2913,141213.0],["1995-07-26",5.2913,5.3119,5.2708,5.2913,90682.0],["1995-07-27",5.2708,5.3324,5.2708,5.3119,112070.0],["1995-07-28",5.3119,5.3529,5.3119,5.3324,373358.0],["1995-07-31",5.2914,5.3324,5.2503,5.2708,129831.0],["1995-08-01",5.2708,5.2708,5.2093,5.2503,73046.0],["1995-08-02",5.2503,5.2914,5.2503,5.2708,80926.0],["1995-08-03",5.2298,5.2503,5.1888,5.2503,114697.0],["1995-08-04",5.2298,5.2503,5.2093,5.2298,41151.0],["1995-08-07",5.2298,5.2708,5.2093,5.2298,113196.0],["1995-08-08",5.2298,5.2503,5.1888,5.2093,97561.0],["1995-08-09",5.2093,5.2298,5.1683,5.2093,99687.0],["1995-08-10",5.1888,5.2093,5.1273,5.1888,41526.0],["1995-08-11",5.1888,5.2093,5.1068,5.1068,92808.0],["1995-08-14",5.1478,5.2093,5.1478,5.2093,80425.0],["1995-08-15",5.1683,5.1888,5.1068,5.1683,115072.0],["1995-08-16",5.1683,5.1683,5.0247,5.0247,144090.0],["1995-08-17",5.0654,5.0654,4.9409,5.0239,303940.0],["1995-08-18",5.0239,5.0862,4.9824,5.0447,246154.0],["1995-08-21",5.0862,5.1277,5.0239,5.0239,313571.0],["1995-08-22",5.0239,5.1069,5.0239,5.0862,287179.0],["1995-08-23",5.0654,5.1485,5.0447,5.1069,204128.0],["1995-08-24",5.1069,5.1485,5.1069,5.1069,242276.0],["1995-08-25",5.1277,5.2107,5.1069,5.19,158599.0],["1995-08-28",5.2107,5.2315,5.19,5.2107,61163.0],["1995-08-29",5.19,5.273,5.19,5.2107,211132.0],["1995-08-30",5.1692,5.2107,5.1692,5.19,202001.0],["1995-08-31",5.19,5.2107,5.1692,5.19,391119.0],["1995-09-01",5.1692,5.2107,5.1692,5.19,42902.0],["1995-09-05",5.19,5.2523,5.19,5.2315,139337.0],["1995-09-06",5.2107,5.2107,5.1692,5.2107,79174.0],["1995-09-07",5.19,5.2523,5.19,5.2523,78924.0],["1995-09-08",5.2315,5.2523,5.2107,5.2523,48030.0],["1995-09-11",5.2523,5.273,5.2315,5.2523,62289.0],["1995-09-12",5.273,5.3768,5.2523,5.3768,727955.0],["1995-09-13",5.3768,5.5221,5.3561,5.4806,327330.0],["1995-09-14",5.4806,5.5014,5.4391,5.5014,151845.0],["1995-09-15",5.6052,5.6052,5.5014,5.5637,408380.0],["1995-09-18",5.5221,5.5429,5.4806,5.5221,89556.0],["1995-09-19",5.5221,5.5844,5.5014,5.5637,77173.0],["1995-09-20",5.5429,5.5637,5.5429,5.5637,60413.0],["1995-09-21",5.5221,5.5637,5.5014,5.5014,120826.0],["1995-09-22",5.5014,5.5221,5.4806,5.5221,88305.0],["1995-09-25",5.5014,5.5221,5.4599,5.4806,69794.0],["1995-09-26",5.5221,5.5429,5.4391,5.4599,75422.0],["1995-09-27",5.4391,5.4391,5.3976,5.4391,69669.0],["1995-09-28",5.4391,5.4391,5.3976,5.4391,65166.0],["1995-09-29",5.4391,5.5221,5.4183,5.5014,107942.0],["1995-10-02",5.5014,5.5429,5.4391,5.5429,74296.0],["1995-10-03",5.5429,5.5429,5.4183,5.4806,235272.0],["1995-10-04",5.4599,5.4806,5.3561,5.3768,90432.0],["1995-10-05",5.3561,5.3976,5.3145,5.3976,120325.0],["1995-10-06",5.3561,5.3976,5.3561,5.3768,78924.0],["1995-10-09",5.3561,5.4183,5.3561,5.3976,58787.0],["1995-10-10",5.3561,5.4806,5.3561,5.4806,192495.0],["1995-10-11",5.4391,5.4599,5.4183,5.4599,84303.0],["1995-10-12",5.4391,5.4806,5.4183,5.4806,51032.0],["1995-10-13",5.4806,5.4806,5.4183,5.4599,124953.0],["1995-10-16",5.3768,5.4391,5.3145,5.4183,140213.0],["1995-10-17",5.4391,5.4391,5.273,5.3768,168856.0],["1995-10-18",5.3353,5.3768,5.3145,5.3768,75047.0],["1995-10-19",5.3976,5.4391,5.3768,5.4183,40275.0],["1995-10-20",5.3976,5.3976,5.273,5.3145,113571.0],["1995-10-23",5.273,5.3561,5.2315,5.2315,261538.0],["1995-10-24",5.2107,5.2315,5.0447,5.1069,237649.0],["1995-10-25",4.8578,4.8578,4.754,4.7748,538086.0],["1995-10-26",4.7748,4.7748,4.5257,4.5879,480050.0],["1995-10-27",4.6295,4.6295,4.5672,4.6087,188743.0],["1995-10-30",4.6087,4.6295,4.5464,4.5464,284178.0],["1995-10-31",4.5464,4.5672,4.4634,4.4634,242652.0],["1995-11-01",4.4841,4.5464,4.4841,4.5464,186742.0],["1995-11-02",4.5672,4.5879,4.4841,4.5049,213634.0],["1995-11-03",4.4841,4.5049,4.4426,4.4634,211507.0],["1995-11-06",4.4426,4.4841,4.4219,4.4634,292558.0],["1995-11-07",4.4634,4.4634,4.4219,4.4219,207004.0],["1995-11-08",4.4426,4.4634,4.4219,4.4426,290181.0],["1995-11-09",4.4219,4.5672,4.4219,4.5049,386867.0],["1995-11-10",4.5049,4.5464,4.4841,4.5049,390369.0],["1995-11-13",4.5049,4.5464,4.4841,4.5464,212508.0],["1995-11-14",4.5672,4.5672,4.4634,4.5049,259537.0],["1995-11-15",4.4841,4.5257,4.4841,4.5049,132083.0],["1995-11-16",4.5462,4.6303,4.5251,4.6303,170982.0],["1995-11-17",4.6303,4.8198,4.6093,4.7987,265291.0],["1995-11-20",4.7145,4.8198,4.7145,4.7356,441651.0],["1995-11-21",4.7356,4.7566,4.6514,4.6935,245779.0],["1995-11-22",4.6935,4.7145,4.6724,4.6935,585616.0],["1995-11-24",4.6935,4.7145,4.6724,4.6935,70794.0],["1995-11-27",4.7145,4.7145,4.6093,4.6093,140588.0],["1995-11-28",4.6303,4.6935,4.6093,4.6935,103189.0],["1995-11-29",4.6724,4.6935,4.6514,4.6724,79300.0],["1995-11-30",4.6514,4.6724,4.6303,4.6514,271169.0],["1995-12-01",4.6514,4.6724,4.5672,4.5882,205003.0],["1995-12-04",4.5672,4.6093,4.5251,4.5882,375735.0],["1995-12-05",4.5882,4.6303,4.5672,4.6303,406629.0],["1995-12-06",4.6093,4.6935,4.6093,4.6935,365478.0],["1995-12-07",4.6724,4.6935,4.6303,4.6514,1301063.0],["1995-12-08",4.6724,4.7145,4.6514,4.6724,337961.0],["1995-12-11",4.6514,4.7356,4.6514,4.6724,279800.0],["1995-12-12",4.6514,4.6724,4.6303,4.6514,126829.0],["1995-12-13",4.6303,4.6514,4.5882,4.6093,200876.0],["1995-12-14",4.6093,4.6303,4.5882,4.6093,288680.0],["1995-12-15",4.5882,4.6514,4.5462,4.6093,365353.0],["1995-12-18",4.5672,4.5883,4.5251,4.5462,194246.0],["1995-12-19",4.5251,4.6303,4.5251,4.6093,394997.0],["1995-12-20",4.5882,4.6303,4.5462,4.5672,230769.0],["1995-12-21",4.5672,4.6303,4.5672,4.6303,389744.0],["1995-12-22",4.6093,4.7145,4.5883,4.7145,186617.0],["1995-12-26",4.7356,4.7777,4.6724,4.7145,157348.0],["1995-12-27",4.8829,4.9671,4.8408,4.925,1345341.0],["1995-12-28",4.925,5.0092,4.8829,4.8829,1236773.0],["1995-12-29",4.8829,4.925,4.8619,4.8829,317699.0],["1996-01-02",4.8619,4.904,4.8408,4.8408,270169.0],["1996-01-03",4.8408,4.904,4.8408,4.8829,515947.0],["1996-01-04",4.8619,4.8829,4.7987,4.8198,177111.0],["1996-01-05",4.8198,4.8408,4.7777,4.7987,274797.0],["1996-01-08",4.7987,4.7987,4.7777,4.7987,46654.0],["1996-01-09",4.7777,4.8198,4.7356,4.7566,433896.0],["1996-01-10",4.7145,4.7356,4.5462,4.5882,462414.0],["1996-01-11",4.5882,4.6303,4.5462,4.6093,322702.0],["1996-01-12",4.5882,4.7145,4.5462,4.6935,288680.0],["1996-01-15",4.6724,4.7145,4.6514,4.6724,153596.0],["1996-01-16",4.6514,4.6514,4.5462,4.6303,188368.0],["1996-01-17",4.6093,4.6935,4.5672,4.6724,281426.0],["1996-01-18",4.6514,4.7987,4.6514,4.7987,285178.0],["1996-01-19",4.7566,4.7777,4.7356,4.7566,150344.0],["1996-01-22",4.7566,4.7777,4.6935,4.6935,221388.0],["1996-01-23",4.6724,4.6935,4.6303,4.6724,169606.0],["1996-01-24",4.6724,4.7356,4.6303,4.7145,300813.0],["1996-01-25",4.7145,4.7356,4.6935,4.7145,1530457.0],["1996-01-26",4.7356,4.7987,4.7356,4.7987,179612.0],["1996-01-29",4.8619,4.8619,4.7987,4.8619,291932.0],["1996-01-30",4.8408,4.8829,4.8198,4.8829,236148.0],["1996-01-31",4.8829,4.946,4.8408,4.946,252283.0],["1996-02-01",4.946,5.0302,4.925,5.0302,303565.0],["1996-02-02",5.0302,5.0723,5.0092,5.0723,252033.0],["1996-02-05",5.0723,5.1355,5.0513,5.1355,248655.0],["1996-02-06",5.1355,5.1355,5.0513,5.1144,454534.0],["1996-02-07",5.1144,5.1776,5.0934,5.1776,573984.0],["1996-02-08",5.1565,5.1776,5.1355,5.1565,314822.0],["1996-02-09",5.1355,5.1355,5.0513,5.0513,472170.0],["1996-02-12",5.1144,5.1986,5.0829,5.1986,525453.0],["1996-02-13",5.2197,5.5354,5.1986,5.5354,983114.0],["1996-02-14",5.5354,5.5354,5.388,5.4933,511945.0],["1996-02-15",5.4924,5.5776,5.4924,5.5137,336836.0],["1996-02-16",5.535,5.5563,5.4711,5.535,382114.0],["1996-02-20",5.4924,5.5137,5.4498,5.5137,218011.0],["1996-02-21",5.5563,5.6627,5.5137,5.6414,535335.0],["1996-02-22",5.6414,5.7053,5.6202,5.684,579862.0],["1996-02-23",5.7053,5.7053,5.6627,5.7053,289556.0],["1996-02-26",5.684,5.7266,5.6627,5.6627,215510.0],["1996-02-27",5.6627,5.6627,5.535,5.5989,287305.0],["1996-02-28",5.5776,5.5776,5.4286,5.4711,611382.0],["1996-02-29",5.4286,5.4924,5.4286,5.4711,370106.0],["1996-03-01",5.4711,5.535,5.4498,5.535,150844.0],["1996-03-04",5.4924,5.6627,5.4711,5.6414,393121.0],["1996-03-05",5.5989,5.5989,5.535,5.5776,137211.0],["1996-03-06",5.6202,5.7053,5.6202,5.684,404253.0],["1996-03-07",5.6627,5.684,5.5563,5.6627,188993.0],["1996-03-08",5.5989,5.6202,5.4073,5.4924,292808.0],["1996-03-11",5.4498,5.5563,5.386,5.535,199625.0],["1996-03-12",5.4924,5.535,5.386,5.4711,180863.0],["1996-03-13",5.4711,5.5137,5.4073,5.4924,140338.0],["1996-03-14",5.4711,5.4924,5.4286,5.4498,78674.0],["1996-03-15",5.4286,5.4498,5.3647,5.4286,277674.0],["1996-03-18",5.4924,5.535,5.4286,5.4498,342214.0],["1996-03-19",5.4286,5.4498,5.386,5.4286,223014.0],["1996-03-20",5.4073,5.4073,5.3647,5.386,105566.0],["1996-03-21",5.386,5.386,5.2795,5.3434,189619.0],["1996-03-22",5.386,5.386,5.2795,5.2795,179487.0],["1996-03-25",5.3647,5.4498,5.3647,5.4286,280801.0],["1996-03-26",5.4286,5.4711,5.4073,5.4073,316073.0],["1996-03-27",5.4073,5.4286,5.3221,5.3221,170231.0],["1996-03-28",5.3221,5.4286,5.3221,5.386,140338.0],["1996-03-29",5.3647,5.4073,5.3434,5.3434,116198.0],["1996-04-01",5.3647,5.4073,5.3434,5.386,80675.0],["1996-04-02",5.386,5.4073,5.3647,5.4073,197373.0],["1996-04-03",5.386,5.4498,5.3008,5.4498,222764.0],["1996-04-04",5.4711,5.535,5.4498,5.5137,193246.0],["1996-04-08",5.4498,5.4924,5.4073,5.4924,374234.0],["1996-04-09",5.4711,5.4711,5.4073,5.4073,143465.0],["1996-04-10",5.4073,5.4711,5.3434,5.3647,279800.0],["1996-04-11",5.3434,5.3434,5.2795,5.3008,219887.0],["1996-04-12",5.3008,5.3434,5.2582,5.3221,57036.0],["1996-04-15",5.3221,5.4286,5.3221,5.4073,259287.0],["1996-04-16",5.3647,5.386,5.2157,5.237,202627.0],["1996-04-17",5.2583,5.3008,5.1518,5.1944,240775.0],["1996-04-18",5.2157,5.2795,5.1944,5.2795,151720.0],["1996-04-19",5.3008,5.3434,5.2795,5.2795,145716.0],["1996-04-22",5.3647,5.4711,5.3434,5.4498,388243.0],["1996-04-23",5.535,5.7479,5.5137,5.6627,1740463.0],["1996-04-24",5.7053,5.7266,5.5563,5.6202,618261.0],["1996-04-25",5.6414,5.7692,5.6202,5.7053,449781.0],["1996-04-26",5.7053,5.8969,5.7053,5.7692,659662.0],["1996-04-29",5.7905,5.9182,5.7905,5.9182,219137.0],["1996-04-30",5.8756,5.9608,5.833,5.9608,593121.0],["1996-05-01",5.9395,6.0246,5.8969,6.0246,289806.0],["1996-05-02",5.9821,6.0885,5.9608,6.0672,356598.0],["1996-05-03",6.0246,6.0672,6.0033,6.0459,233521.0],["1996-05-06",6.0246,6.0459,5.9821,6.0459,244528.0],["1996-05-07",6.0246,6.0246,5.8543,5.9182,391119.0],["1996-05-08",5.8969,5.9608,5.8543,5.9608,185741.0],["1996-05-09",6.0459,6.0672,5.9608,6.0033,267042.0],["1996-05-10",6.0033,6.0459,5.9608,6.0459,425766.0],["1996-05-13",6.0672,6.2375,6.0459,6.1736,309694.0],["1996-05-14",6.2162,6.2588,6.1524,6.2588,204503.0],["1996-05-15",6.2162,6.3227,6.1737,6.3227,218136.0],["1996-05-16",6.2788,6.3433,6.2358,6.3218,275172.0],["1996-05-17",6.3648,6.3863,6.2788,6.3003,190869.0],["1996-05-20",6.3433,6.3433,6.2788,6.3218,214009.0],["1996-05-21",6.3433,6.3863,6.2358,6.3648,301939.0],["1996-05-22",6.3648,6.3648,6.3003,6.3433,130582.0],["1996-05-23",6.3433,6.5153,6.3218,6.4938,266542.0],["1996-05-24",6.4508,6.5153,6.4293,6.5153,171982.0],["1996-05-28",6.4938,6.5153,6.4293,6.4723,237899.0],["1996-05-29",6.4723,6.4723,6.3218,6.3433,96811.0],["1996-05-30",6.3003,6.3218,6.1713,6.3218,144465.0],["1996-05-31",6.3433,6.3433,6.1928,6.2358,246279.0],["1996-06-03",6.2788,6.3218,6.2573,6.2788,162727.0],["1996-06-04",6.3003,6.4078,6.2788,6.3648,178111.0],["1996-06-05",6.3648,6.3648,6.3218,6.3648,131207.0],["1996-06-06",6.3433,6.3433,6.3003,6.3003,138336.0],["1996-06-07",6.2358,6.3433,6.1713,6.3433,106191.0],["1996-06-10",6.3003,6.3003,6.1928,6.2143,247405.0],["1996-06-11",6.2358,6.2788,6.1928,6.1928,265791.0],["1996-06-12",6.1928,6.3003,6.1498,6.1498,244903.0],["1996-06-13",6.1713,6.2358,6.1283,6.2143,201501.0],["1996-06-14",6.1713,6.2358,6.1713,6.2358,235397.0],["1996-06-17",6.1928,6.2573,6.1713,6.1928,149969.0],["1996-06-18",6.1283,6.1283,6.0638,6.0853,53033.0],["1996-06-19",6.0853,6.0853,5.9348,5.9778,124953.0],["1996-06-20",5.9563,6.1068,5.8487,6.0853,251032.0],["1996-06-21",6.1928,6.2573,6.1713,6.2358,541964.0],["1996-06-24",6.2358,6.2358,6.1928,6.2358,234271.0],["1996-06-25",6.2573,6.2573,6.1928,6.2358,333709.0],["1996-06-26",6.2143,6.2143,6.0638,6.0638,124328.0],["1996-06-27",6.0853,6.1068,6.0208,6.1068,103690.0],["1996-06-28",6.1068,6.1498,6.0853,6.1068,159600.0],["1996-07-01",6.1713,6.3433,6.1283,6.3433,203252.0],["1996-07-02",6.3003,6.3433,6.2573,6.3433,112821.0],["1996-07-03",6.3648,6.3648,6.3218,6.3433,375985.0],["1996-07-05",6.2788,6.2788,6.1928,6.1928,31520.0],["1996-07-08",6.1713,6.2573,6.1498,6.1928,104065.0],["1996-07-09",6.1498,6.1713,6.0853,6.1498,101939.0],["1996-07-10",6.1498,6.1498,6.0208,6.1068,125078.0],["1996-07-11",6.1068,6.1068,5.8918,5.9563,97686.0],["1996-07-12",5.9133,5.9778,5.8703,5.9348,126579.0],["1996-07-15",5.9563,5.9563,5.7842,5.8057,156598.0],["1996-07-16",5.7842,5.8057,5.6767,5.7197,200625.0],["1996-07-17",5.7627,5.9348,5.6767,5.8487,188243.0],["1996-07-18",5.8703,5.8918,5.8057,5.8918,93183.0],["1996-07-19",5.9133,5.9133,5.8272,5.8487,146091.0],["1996-07-22",5.8703,6.1498,5.8487,6.1498,241526.0],["1996-07-23",6.1498,6.1498,6.0208,6.0638,193621.0],["1996-07-24",6.0208,6.1068,5.9778,6.0853,101438.0],["1996-07-25",6.1713,6.1713,6.1068,6.1498,139087.0],["1996-07-26",6.1713,6.2573,6.0423,6.2573,187992.0],["1996-07-29",6.2573,6.3218,6.2358,6.2788,252408.0],["1996-07-30",6.3003,6.3863,6.2573,6.3648,450407.0],["1996-07-31",6.3218,6.4078,6.3003,6.3003,170106.0],["1996-08-01",6.3003,6.4293,6.2788,6.4293,188368.0],["1996-08-02",6.4293,6.5798,6.4078,6.5583,217511.0],["1996-08-05",6.5153,6.5798,6.4293,6.4938,213133.0],["1996-08-06",6.5153,6.5368,6.4723,6.5153,87430.0],["1996-08-07",6.5153,6.5368,6.4508,6.4938,122702.0],["1996-08-08",6.4508,6.4938,6.2788,6.3218,257161.0],["1996-08-09",6.3863,6.5583,6.3648,6.5368,335460.0],["1996-08-12",6.5368,6.6013,6.5368,6.5798,204503.0],["1996-08-13",6.5798,6.5798,6.4293,6.4938,206254.0],["1996-08-14",6.5153,6.6013,6.4723,6.5798,327079.0],["1996-08-15",6.579,6.883,6.579,6.8612,464165.0],["1996-08-16",6.883,6.883,6.7744,6.8178,184115.0],["1996-08-19",6.8178,6.8395,6.7961,6.8178,295685.0],["1996-08-20",6.8395,6.8612,6.7744,6.7961,293308.0],["1996-08-21",6.6875,6.7961,6.6441,6.7961,227392.0],["1996-08-22",6.7744,6.883,6.7093,6.8612,86304.0],["1996-08-23",6.8612,6.9047,6.8178,6.8395,141338.0],["1996-08-26",6.8178,6.8178,6.731,6.7527,173358.0],["1996-08-27",6.7744,6.8395,6.731,6.8178,294309.0],["1996-08-28",6.8178,6.8612,6.7961,6.8395,84928.0],["1996-08-29",6.7961,6.8178,6.6224,6.6658,135585.0],["1996-08-30",6.6875,6.6875,6.5573,6.6441,90181.0],["1996-09-03",6.579,6.579,6.5138,6.5138,370607.0],["1996-09-04",6.5355,6.5573,6.4704,6.5138,145341.0],["1996-09-05",6.4921,6.5573,6.4921,6.4921,243777.0],["1996-09-06",6.4704,6.4921,6.3836,6.4921,151595.0],["1996-09-09",6.5356,6.5573,6.3836,6.3836,160225.0],["1996-09-10",6.427,6.5355,6.427,6.4921,388243.0],["1996-09-11",6.4921,6.5573,6.4921,6.5573,244278.0],["1996-09-12",6.5355,6.5573,6.4487,6.5138,157849.0],["1996-09-13",6.5355,6.5355,6.4704,6.5355,328705.0],["1996-09-16",6.5573,6.6658,6.5355,6.6224,236898.0],["1996-09-17",6.6441,6.6441,6.579,6.6224,134084.0],["1996-09-18",6.6007,6.6441,6.5138,6.5138,161601.0],["1996-09-19",6.5355,6.5355,6.4704,6.5138,110194.0],["1996-09-20",6.5573,6.6007,6.5138,6.6007,231019.0],["1996-09-23",6.5573,6.579,6.5138,6.579,83052.0],["1996-09-24",6.5573,6.6658,6.5573,6.6224,136585.0],["1996-09-25",6.6224,6.7092,6.6007,6.6007,158349.0],["1996-09-26",6.6224,6.6224,6.5138,6.6007,77548.0],["1996-09-27",6.6007,6.6007,6.4921,6.5355,91182.0],["1996-09-30",6.5138,6.6007,6.4921,6.5573,219262.0],["1996-10-01",6.579,6.6224,6.5681,6.579,118699.0],["1996-10-02",6.6224,6.731,6.6007,6.6441,182489.0],["1996-10-03",6.6658,6.6658,6.579,6.579,117949.0],["1996-10-04",6.6224,6.8178,6.5573,6.7744,215510.0],["1996-10-07",6.7527,6.8395,6.6875,6.6875,264165.0],["1996-10-08",6.6658,6.7092,6.6441,6.6658,99812.0],["1996-10-09",6.6658,6.6658,6.5355,6.5573,68918.0],["1996-10-10",6.5356,6.5573,6.427,6.4487,175860.0],["1996-10-11",6.4487,6.4704,6.4053,6.427,121701.0],["1996-10-14",6.4704,6.5138,6.4704,6.5138,41901.0],["1996-10-15",6.4921,6.4921,6.3184,6.4704,192620.0],["1996-10-16",6.4704,6.4921,6.4487,6.4704,149218.0],["1996-10-17",6.4704,6.6007,6.4704,6.5138,132333.0],["1996-10-18",6.5573,6.5573,6.4487,6.4487,127955.0],["1996-10-21",6.4487,6.4704,5.8407,5.9059,936961.0],["1996-10-22",5.8625,5.8625,5.667,5.7105,668918.0],["1996-10-23",5.7105,5.8625,5.6887,5.8625,549719.0],["1996-10-24",5.8625,5.8625,5.7105,5.7105,459912.0],["1996-10-25",5.7105,5.7322,5.667,5.7105,316823.0],["1996-10-28",5.7105,5.7105,5.6019,5.6019,343840.0],["1996-10-29",5.6019,5.6453,5.6019,5.6236,197123.0],["1996-10-30",5.6453,5.667,5.5802,5.6019,209256.0],["1996-10-31",5.5585,5.6888,5.5585,5.667,255159.0],["1996-11-01",5.7105,5.7756,5.6887,5.7105,250657.0],["1996-11-04",5.7539,5.8842,5.7539,5.8625,226767.0],["1996-11-05",5.8842,5.9493,5.8625,5.8625,165854.0],["1996-11-06",5.8407,5.971,5.819,5.9276,306942.0],["1996-11-07",5.9493,5.971,5.8407,5.9059,406379.0],["1996-11-08",5.8842,5.9276,5.8842,5.9276,339212.0],["1996-11-11",5.9059,5.9276,5.8842,5.8842,185991.0],["1996-11-12",5.8842,5.9276,5.8625,5.9059,224140.0],["1996-11-13",5.8842,5.9059,5.5368,5.6236,541714.0],["1996-11-14",5.6008,5.6008,5.469,5.6008,1154972.0],["1996-11-15",5.6667,5.6886,5.6227,5.6667,441026.0],["1996-11-18",5.6886,5.7106,5.6447,5.7106,235897.0],["1996-11-19",5.6667,5.6886,5.5788,5.6447,446529.0],["1996-11-20",5.6447,5.6447,5.5788,5.5788,213133.0],["1996-11-21",5.6008,5.6008,5.5129,5.5349,271169.0],["1996-11-22",5.5349,5.5349,5.469,5.469,200000.0],["1996-11-25",5.4909,5.4909,5.4251,5.447,497936.0],["1996-11-26",5.447,5.469,5.4251,5.4251,460913.0],["1996-11-27",5.4251,5.4909,5.4031,5.4251,567104.0],["1996-11-29",5.4251,5.469,5.4251,5.447,179237.0],["1996-12-02",5.447,5.469,5.4251,5.4251,245528.0],["1996-12-03",5.469,5.5349,5.447,5.469,508943.0],["1996-12-04",5.4909,5.5349,5.447,5.469,479049.0],["1996-12-05",5.469,5.5349,5.447,5.5129,539087.0],["1996-12-06",5.469,5.469,5.4031,5.4031,422389.0],["1996-12-09",5.4251,5.447,5.4031,5.4251,346341.0],["1996-12-10",5.4251,5.469,5.4251,5.4251,517448.0],["1996-12-11",5.3592,5.4031,5.3152,5.3592,284678.0],["1996-12-12",5.3372,5.4251,5.3372,5.3592,669794.0],["1996-12-13",5.3592,5.3592,5.3372,5.3372,310444.0],["1996-12-16",5.3152,5.3592,5.2713,5.2933,236398.0],["1996-12-17",5.2493,5.2933,5.2274,5.2713,442902.0],["1996-12-18",5.2713,5.3372,5.2493,5.3152,226642.0],["1996-12-19",5.3592,5.469,5.3372,5.469,196748.0],["1996-12-20",5.6447,5.6447,5.4251,5.5129,731707.0],["1996-12-23",5.491,5.5568,5.491,5.5349,141839.0],["1996-12-24",5.469,5.5568,5.469,5.5568,89681.0],["1996-12-26",5.5129,5.6447,5.5129,5.6447,149719.0],["1996-12-27",5.6667,5.6667,5.6227,5.6447,79049.0],["1996-12-30",5.6667,5.7326,5.6447,5.7326,179987.0],["1996-12-31",5.7984,5.8204,5.7326,5.7545,209881.0],["1997-01-02",5.7545,5.7545,5.5568,5.6008,266667.0],["1997-01-03",5.6227,5.7545,5.6227,5.7545,432145.0],["1997-01-06",5.7765,5.8204,5.7106,5.7106,494434.0],["1997-01-07",5.6886,5.7765,5.6447,5.7545,194371.0],["1997-01-08",5.7765,5.7765,5.5349,5.6008,387742.0],["1997-01-09",5.6008,5.6227,5.5349,5.6008,172983.0],["1997-01-10",5.5568,5.5568,5.469,5.491,314947.0],["1997-01-13",5.491,5.491,5.3592,5.3811,343965.0],["1997-01-14",5.3811,5.469,5.3592,5.4031,221013.0],["1997-01-15",5.3811,5.4031,5.2493,5.2713,445153.0],["1997-01-16",5.2933,5.4031,5.2274,5.3811,639400.0],["1997-01-17",5.3811,5.5349,5.3811,5.5129,264290.0],["1997-01-20",5.4909,5.5349,5.4251,5.4251,157348.0],["1997-01-21",5.3811,5.4251,5.3592,5.4031,193871.0],["1997-01-22",5.3592,5.4031,5.3152,5.3592,346216.0],["1997-01-23",5.3811,5.5349,5.3592,5.447,300313.0],["1997-01-24",5.3811,5.469,5.3811,5.4031,268668.0],["1997-01-27",5.4031,5.469,5.3592,5.3592,227267.0],["1997-01-28",5.3811,5.4251,5.2933,5.3152,242276.0],["1997-01-29",5.3152,5.4031,5.2713,5.3811,186366.0],["1997-01-30",5.4251,5.4251,5.3372,5.3592,165979.0],["1997-01-31",5.3592,5.5349,5.3592,5.4031,229644.0],["1997-02-03",5.3811,5.4031,5.3372,5.3592,228518.0],["1997-02-04",5.3811,5.4031,5.3592,5.3592,254159.0],["1997-02-05",5.3592,5.491,5.3592,5.3592,236023.0],["1997-02-06",5.3811,5.4909,5.3592,5.469,467542.0],["1997-02-07",5.5349,5.6227,5.469,5.5349,335084.0],["1997-02-10",5.5568,5.5568,5.5129,5.5349,176735.0],["1997-02-11",5.5568,5.5568,5.469,5.5129,118449.0],["1997-02-12",5.5129,5.5568,5.469,5.5568,340213.0],["1997-02-13",5.6226,5.6226,5.5337,5.556,263415.0],["1997-02-14",5.556,5.6448,5.556,5.5782,149844.0],["1997-02-18",5.6226,5.6893,5.6004,5.6671,233271.0],["1997-02-19",5.6893,5.8449,5.6893,5.756,402251.0],["1997-02-20",5.756,5.7782,5.7115,5.7115,497436.0],["1997-02-21",5.7337,5.7337,5.6893,5.7115,187242.0],["1997-02-24",5.7115,5.7115,5.6226,5.6226,84178.0],["1997-02-25",5.6671,5.6893,5.6004,5.6893,167480.0],["1997-02-26",5.6893,5.7115,5.5782,5.7115,309068.0],["1997-02-27",5.6893,5.7337,5.6671,5.7337,337836.0],["1997-02-28",5.7115,5.7337,5.6226,5.6226,128956.0],["1997-03-03",5.6448,5.7115,5.6448,5.6671,245528.0],["1997-03-04",5.6671,5.7115,5.6448,5.6448,99312.0],["1997-03-05",5.6671,5.7115,5.6448,5.6448,204128.0],["1997-03-06",5.6671,5.6893,5.6226,5.6448,263164.0],["1997-03-07",5.6671,5.7782,5.6671,5.7782,229769.0],["1997-03-10",5.8004,5.8449,5.7782,5.8004,283177.0],["1997-03-11",5.8449,5.9115,5.8004,5.8893,400125.0],["1997-03-12",5.8671,5.8893,5.7782,5.8226,262664.0],["1997-03-13",5.7782,5.8004,5.7337,5.756,87555.0],["1997-03-14",5.7115,5.8004,5.7115,5.7782,135210.0],["1997-03-17",5.7782,5.9782,5.756,5.9338,136961.0],["1997-03-18",5.956,5.956,5.7782,5.8226,139462.0],["1997-03-19",5.8226,5.8226,5.6448,5.6893,195622.0],["1997-03-20",5.6893,5.7337,5.6004,5.7115,231770.0],["1997-03-21",5.756,5.7782,5.7115,5.7337,259287.0],["1997-03-24",5.756,5.8004,5.7115,5.7337,132583.0],["1997-03-25",5.756,5.8671,5.7337,5.8004,262664.0],["1997-03-26",5.8226,5.8893,5.8004,5.8004,186116.0],["1997-03-27",5.8004,5.8671,5.7782,5.8226,268668.0],["1997-03-31",5.8449,5.8671,5.7337,5.7337,213258.0],["1997-04-01",5.7337,5.8004,5.6448,5.8004,203877.0],["1997-04-02",5.756,5.8449,5.756,5.8226,222514.0],["1997-04-03",5.8004,5.8226,5.7115,5.7782,149468.0],["1997-04-04",5.756,5.756,5.6448,5.6893,153221.0],["1997-04-07",5.7337,5.7337,5.6448,5.6671,127205.0],["1997-04-08",5.6448,5.6671,5.5893,5.6448,193996.0],["1997-04-09",5.6671,5.7115,5.6226,5.6448,85679.0],["1997-04-10",5.6226,5.6893,5.6226,5.6448,59787.0],["1997-04-11",5.6004,5.6004,5.5337,5.556,129831.0],["1997-04-14",5.556,5.556,5.4448,5.4893,185116.0],["1997-04-15",5.5115,5.556,5.4671,5.5337,99937.0],["1997-04-16",5.5115,5.556,5.4893,5.5337,280801.0],["1997-04-17",5.556,5.6004,5.4893,5.556,125578.0],["1997-04-18",5.556,5.6004,5.5337,5.5782,327330.0],["1997-04-21",5.6004,5.7115,5.6004,5.6448,157473.0],["1997-04-22",5.6448,5.6671,5.6226,5.6448,133959.0],["1997-04-23",5.6004,5.6226,5.4671,5.5115,120951.0],["1997-04-24",5.5115,5.5115,5.4004,5.4448,111320.0],["1997-04-25",5.4448,5.4448,5.3337,5.3559,595997.0],["1997-04-28",5.3559,5.4893,5.2893,5.4893,328580.0],["1997-04-29",5.5115,5.5115,5.3782,5.4448,115447.0],["1997-04-30",5.4448,5.5115,5.4226,5.4226,138086.0],["1997-05-01",5.4448,5.556,5.4226,5.4893,118324.0],["1997-05-02",5.556,5.5782,5.4671,5.5337,197248.0],["1997-05-05",5.5337,5.756,5.5115,5.756,138712.0],["1997-05-06",5.7337,5.756,5.6448,5.7337,261038.0],["1997-05-07",5.7337,5.756,5.6004,5.6226,267167.0],["1997-05-08",5.5782,5.8226,5.556,5.7115,232770.0],["1997-05-09",5.7337,5.7782,5.6671,5.7337,182739.0],["1997-05-12",5.756,5.8671,5.7337,5.8226,247029.0],["1997-05-13",5.8004,5.8449,5.7782,5.8004,146967.0],["1997-05-14",5.8226,5.8671,5.756,5.756,136961.0],["1997-05-15",5.7775,5.8675,5.7775,5.845,67042.0],["1997-05-16",5.845,5.8675,5.7326,5.7775,112946.0],["1997-05-19",5.6876,5.7776,5.6651,5.7551,125954.0],["1997-05-20",5.7326,5.845,5.6764,5.845,179112.0],["1997-05-21",5.8675,5.89,5.8,5.8,101438.0],["1997-05-22",5.8225,5.845,5.7775,5.8,91682.0],["1997-05-23",5.8,5.845,5.7551,5.8,67667.0],["1997-05-27",5.8,5.8675,5.7776,5.8675,121701.0],["1997-05-28",5.8675,5.8675,5.7551,5.7775,149719.0],["1997-05-29",5.8,5.8,5.7551,5.8,85929.0],["1997-05-30",5.7326,5.845,5.7101,5.845,117073.0],["1997-06-02",5.845,5.845,5.7101,5.7551,130832.0],["1997-06-03",5.7326,5.7326,5.6651,5.6651,116323.0],["1997-06-04",5.6427,5.6651,5.5977,5.6427,109694.0],["1997-06-05",5.6651,5.6651,5.5977,5.5977,47154.0],["1997-06-06",5.6202,5.7326,5.5977,5.7326,221889.0],["1997-06-09",5.7101,5.7775,5.7101,5.7775,89181.0],["1997-06-10",5.8,5.8225,5.7551,5.8,133083.0],["1997-06-11",5.8,5.8675,5.8,5.845,136210.0],["1997-06-12",5.9124,5.9574,5.8675,5.9349,226642.0],["1997-06-13",5.9349,5.9349,5.89,5.9349,159725.0],["1997-06-16",5.9349,6.0248,5.9124,6.0248,257161.0],["1997-06-17",6.0248,6.0473,5.9349,6.0024,111069.0],["1997-06-18",5.9574,5.9799,5.89,5.9349,143089.0],["1997-06-19",5.9574,5.9574,5.9349,5.9574,190494.0],["1997-06-20",6.0923,6.0923,6.0024,6.0248,445403.0],["1997-06-23",6.0024,6.0473,5.9799,6.0248,230769.0],["1997-06-24",6.0248,6.1597,6.0024,6.1485,257786.0],["1997-06-25",6.1485,6.2159,6.0923,6.1597,250657.0],["1997-06-26",6.1597,6.1597,6.0473,6.0586,128080.0],["1997-06-27",6.0473,6.1372,6.0361,6.0923,208255.0],["1997-06-30",6.0923,6.2047,6.0473,6.1372,197248.0],["1997-07-01",6.1597,6.2946,6.1148,6.2609,299187.0],["1997-07-02",6.2721,6.3845,6.2496,6.3171,209256.0],["1997-07-03",6.362,6.3958,6.3396,6.3958,102564.0],["1997-07-07",6.3845,6.3958,6.2496,6.2946,233146.0],["1997-07-08",6.3171,6.452,6.2946,6.407,387617.0],["1997-07-09",6.4295,6.452,6.2946,6.3171,277173.0],["1997-07-10",6.3171,6.3396,6.2609,6.3171,150094.0],["1997-07-11",6.3396,6.3845,6.2721,6.2946,214134.0],["1997-07-14",6.3058,6.3508,6.2609,6.3283,158474.0],["1997-07-15",6.3283,6.3283,6.2272,6.2721,322076.0],["1997-07-16",6.2834,6.362,6.2496,6.362,132083.0],["1997-07-17",6.3396,6.3396,6.2272,6.3171,208505.0],["1997-07-18",6.2721,6.2721,6.1485,6.1822,213383.0],["1997-07-21",6.0923,6.1485,6.0361,6.1035,282427.0],["1997-07-22",6.0923,6.2159,6.0698,6.2159,438399.0],["1997-07-23",6.2496,6.2721,6.1148,6.1148,211882.0],["1997-07-24",6.1148,6.1822,6.0136,6.171,288055.0],["1997-07-25",6.1597,6.1934,6.1485,6.171,108818.0],["1997-07-28",6.1934,6.2272,6.1035,6.126,201751.0],["1997-07-29",6.1372,6.1597,6.1148,6.1372,135585.0],["1997-07-30",6.1372,6.1934,6.0698,6.081,247905.0],["1997-07-31",6.0586,6.0698,5.9799,5.9911,312070.0],["1997-08-01",5.9462,5.9574,5.845,5.9349,427892.0],["1997-08-04",5.9349,6.081,5.8675,6.0698,229018.0],["1997-08-05",6.0248,6.0248,5.9124,5.9349,194622.0],["1997-08-06",5.9237,6.0473,5.9124,6.0473,145091.0],["1997-08-07",6.0361,6.0923,6.0136,6.081,181739.0],["1997-08-08",6.0698,6.081,6.0024,6.0698,437148.0],["1997-08-11",6.0698,6.171,6.0473,6.171,147717.0],["1997-08-12",6.2047,6.2609,6.1148,6.126,213884.0],["1997-08-13",6.1485,6.2272,6.126,6.1822,270794.0],["1997-08-14",6.1699,6.1813,5.9995,6.0109,315322.0],["1997-08-15",6.0563,6.0563,5.9654,5.9768,301563.0],["1997-08-18",5.9768,6.0449,5.8972,6.0449,233771.0],["1997-08-19",6.0563,6.079,6.0222,6.0677,215510.0],["1997-08-20",6.0904,6.1018,6.0449,6.0563,143965.0],["1997-08-21",6.0449,6.0563,5.9881,5.9995,214884.0],["1997-08-22",5.954,6.0109,5.9313,6.0109,301689.0],["1997-08-25",6.0109,6.0904,5.9881,6.0222,402502.0],["1997-08-26",5.9995,6.0222,5.9654,5.9881,233646.0],["1997-08-27",5.9881,6.0449,5.9881,6.0336,472670.0],["1997-08-28",6.0222,6.0449,5.9768,5.9995,244903.0],["1997-08-29",5.9995,5.9995,5.954,5.9881,135835.0],["1997-09-02",5.9881,6.0563,5.8745,6.0222,208755.0],["1997-09-03",6.0449,6.079,6.0222,6.0222,182989.0],["1997-09-04",6.0336,6.0449,5.9995,6.0336,240901.0],["1997-09-05",5.9995,6.0336,5.9768,6.0222,134459.0],["1997-09-08",6.0222,6.0222,5.9427,5.9881,100313.0],["1997-09-09",5.9768,6.0336,5.9427,5.9995,225266.0],["1997-09-10",5.9995,5.9995,5.9484,5.954,329081.0],["1997-09-11",5.954,5.9654,5.92,5.9313,300313.0],["1997-09-12",5.92,5.9768,5.8745,5.9654,272170.0],["1997-09-15",5.9654,5.9881,5.9313,5.9768,234271.0],["1997-09-16",5.9995,6.1131,5.9995,6.0904,259037.0],["1997-09-17",6.079,6.1699,6.079,6.1699,345341.0],["1997-09-18",6.1472,6.1813,6.1472,6.1699,286804.0],["1997-09-19",6.1586,6.1927,6.1472,6.1586,271920.0],["1997-09-22",6.1472,6.2154,6.1245,6.1586,90682.0],["1997-09-23",6.1358,6.1358,5.9768,6.0222,338962.0],["1997-09-24",6.0222,6.0563,5.9654,5.9995,150469.0],["1997-09-25",5.9768,6.1699,5.9654,6.0677,265541.0],["1997-09-26",6.0677,6.1699,6.0449,6.1358,160475.0],["1997-09-29",6.1131,6.1472,6.0222,6.0677,68293.0],["1997-09-30",6.0677,6.1018,6.0222,6.1018,186116.0],["1997-10-01",6.0904,6.2267,6.0904,6.1927,267042.0],["1997-10-02",6.2381,6.2495,6.1358,6.1699,229894.0],["1997-10-03",6.2154,6.2381,6.1131,6.1927,140963.0],["1997-10-06",6.2154,6.2495,6.1358,6.204,283052.0],["1997-10-07",6.2267,6.3176,6.204,6.2495,258787.0],["1997-10-08",6.2722,6.2722,6.1358,6.1699,176110.0],["1997-10-09",6.1358,6.1813,6.1131,6.1586,79925.0],["1997-10-10",6.1245,6.1472,6.0904,6.1245,111695.0],["1997-10-13",6.1358,6.1586,6.1131,6.1472,49906.0],["1997-10-14",6.1472,6.1699,6.0904,6.1131,252408.0],["1997-10-15",6.0677,6.1927,6.0677,6.1472,87054.0],["1997-10-16",6.1813,6.2267,6.1018,6.1018,164853.0],["1997-10-17",6.1131,6.1472,5.9995,6.0677,148343.0],["1997-10-20",6.1018,6.2949,6.0904,6.2608,144465.0],["1997-10-21",6.2381,6.2381,6.0904,6.1131,431645.0],["1997-10-22",6.1245,6.1245,6.0904,6.1131,254784.0],["1997-10-23",6.079,6.0904,5.9768,5.9881,242026.0],["1997-10-24",6.0336,6.0563,5.9881,5.9881,84678.0],["1997-10-27",5.9995,5.9995,5.8745,5.8972,167605.0],["1997-10-28",5.8972,6.3404,5.6813,6.3063,375485.0],["1997-10-29",6.2608,6.2608,5.9086,5.9995,349593.0],["1997-10-30",5.954,5.9995,5.8631,5.9427,191870.0],["1997-10-31",5.9313,5.9995,5.92,5.954,531832.0],["1997-11-03",5.954,5.9995,5.8972,5.9313,276923.0],["1997-11-04",5.9768,6.0222,5.9086,5.9881,411507.0],["1997-11-05",5.9881,6.0904,5.9654,6.0449,268793.0],["1997-11-06",6.0109,6.079,5.954,6.0222,177361.0],["1997-11-07",5.954,6.0449,5.92,6.0336,134709.0],["1997-11-10",6.0677,6.1813,6.0336,6.1358,184740.0],["1997-11-11",6.1472,6.1586,6.0904,6.1358,92058.0],["1997-11-12",6.0904,6.2495,6.0677,6.1131,193496.0],["1997-11-13",6.1811,6.296,6.1811,6.2501,143965.0],["1997-11-14",6.2501,6.296,6.1696,6.273,162351.0],["1997-11-17",6.319,6.4109,6.296,6.3879,245904.0],["1997-11-18",6.3879,6.4798,6.3764,6.4109,469418.0],["1997-11-19",6.4454,6.4913,6.4339,6.4569,132958.0],["1997-11-20",6.4224,6.5603,6.4224,6.5143,172233.0],["1997-11-21",6.4798,6.4913,6.3879,6.4224,315947.0],["1997-11-24",6.3764,6.3764,6.319,6.342,331082.0],["1997-11-25",6.3535,6.3879,6.273,6.296,877048.0],["1997-11-26",6.3075,6.4569,6.3075,6.4109,422764.0],["1997-11-28",6.4109,6.5028,6.3879,6.4913,144590.0],["1997-12-01",6.4454,6.5603,6.3879,6.5258,203127.0],["1997-12-02",6.5028,6.6177,6.4798,6.6177,221138.0],["1997-12-03",6.6177,6.6177,6.5143,6.5488,159725.0],["1997-12-04",6.5258,6.6062,6.5028,6.6062,179362.0],["1997-12-05",6.5718,6.8015,6.5603,6.7786,391495.0],["1997-12-08",6.7441,6.7786,6.6637,6.6867,191245.0],["1997-12-09",6.6867,6.7786,6.6752,6.7556,204628.0],["1997-12-10",6.7786,6.7786,6.6752,6.7326,125078.0],["1997-12-11",6.7211,6.7326,6.6062,6.6522,143840.0],["1997-12-12",6.6752,6.7096,6.6177,6.6981,154096.0],["1997-12-15",6.6867,6.7096,6.6062,6.6522,142714.0],["1997-12-16",6.6522,6.6637,6.5947,6.6637,105691.0],["1997-12-17",6.6866,6.7211,6.6292,6.7211,96811.0],["1997-12-18",6.7671,6.7671,6.5028,6.5028,224015.0],["1997-12-19",6.2041,6.319,6.1926,6.2501,392871.0],["1997-12-22",6.2501,6.3994,6.2501,6.3764,281051.0],["1997-12-23",6.3994,6.4109,6.2845,6.3075,138462.0],["1997-12-24",6.2845,6.3879,6.273,6.273,113446.0],["1997-12-26",6.296,6.3305,6.273,6.296,78424.0],["1997-12-29",6.319,6.365,6.296,6.342,107067.0],["1997-12-30",6.3075,6.319,6.2501,6.2616,155222.0],["1997-12-31",6.2616,6.4109,6.2616,6.342,167730.0],["1998-01-02",6.319,6.4109,6.3075,6.4109,232395.0],["1998-01-05",6.3764,6.4684,6.2501,6.296,197624.0],["1998-01-06",6.2616,6.342,6.2616,6.3075,119450.0],["1998-01-07",6.296,6.3075,6.1696,6.296,178361.0],["1998-01-08",6.2501,6.273,6.0548,6.0662,285929.0],["1998-01-09",6.0892,6.1122,5.9858,6.0892,296936.0],["1998-01-12",6.0548,6.1696,6.0203,6.1582,237148.0],["1998-01-13",6.1467,6.1467,6.0433,6.0892,141839.0],["1998-01-14",6.0777,6.1122,6.0203,6.0433,283802.0],["1998-01-15",6.0433,6.1467,6.0433,6.1237,141714.0],["1998-01-16",6.0777,6.2386,6.0777,6.2156,197999.0],["1998-01-20",6.2271,6.2271,6.1237,6.1352,167104.0],["1998-01-21",6.0892,6.2156,6.0892,6.1237,140088.0],["1998-01-22",6.1696,6.2156,6.1467,6.2041,204878.0],["1998-01-23",6.1696,6.2041,6.1122,6.1352,185116.0],["1998-01-26",6.1467,6.1467,6.0892,6.1007,209381.0],["1998-01-27",6.0662,6.1122,6.0203,6.0662,464790.0],["1998-01-28",6.0433,6.0777,5.9858,6.0547,168981.0],["1998-01-29",6.0318,6.1582,6.0318,6.0892,430769.0],["1998-01-30",6.0548,6.0662,5.9743,6.0662,259412.0],["1998-02-02",6.0662,6.1696,6.0318,6.1696,296936.0],["1998-02-03",6.1467,6.2271,6.1122,6.2041,144715.0],["1998-02-04",6.2501,6.319,6.2041,6.2156,262414.0],["1998-02-05",6.2156,6.3305,6.2156,6.2845,195497.0],["1998-02-06",6.296,6.3764,6.296,6.3305,323452.0],["1998-02-09",6.342,6.342,6.2271,6.2501,346592.0],["1998-02-10",6.2501,6.2616,6.2041,6.2386,286929.0],["1998-02-11",6.2386,6.2501,6.2041,6.2156,216010.0],["1998-02-12",6.0404,6.2263,6.0404,6.1682,940338.0],["1998-02-13",6.1334,6.1682,6.0753,6.1334,597373.0],["1998-02-17",6.1334,6.1334,6.0637,6.0637,687680.0],["1998-02-18",6.0637,6.0637,6.0172,6.0404,1324453.0],["1998-02-19",6.0404,6.0869,6.0404,6.0753,1179737.0],["1998-02-20",6.0869,6.1566,6.0637,6.1334,584365.0],["1998-02-23",6.1217,6.2031,6.1217,6.2031,720575.0],["1998-02-24",6.1798,6.2263,6.1566,6.1566,399124.0],["1998-02-25",6.1798,6.2263,6.145,6.2031,175860.0],["1998-02-26",6.1914,6.3424,6.1914,6.3424,778987.0],["1998-02-27",6.3076,6.3889,6.2611,6.3308,532583.0],["1998-03-02",6.3541,6.4005,6.2263,6.2728,487054.0],["1998-03-03",6.2263,6.3076,6.2031,6.2495,345341.0],["1998-03-04",6.2495,6.3076,6.2147,6.296,328455.0],["1998-03-05",6.2495,6.296,6.2031,6.2495,181614.0],["1998-03-06",6.2844,6.4121,6.2844,6.4005,291807.0],["1998-03-09",6.447,6.5864,6.4238,6.4818,359099.0],["1998-03-10",6.5283,6.6561,6.5283,6.5515,596748.0],["1998-03-11",6.5051,6.7142,6.4818,6.6329,660663.0],["1998-03-12",6.6561,6.6677,6.598,6.6329,308818.0],["1998-03-13",6.6212,6.6677,6.6212,6.6329,459912.0],["1998-03-16",6.6096,6.6677,6.5632,6.6212,479425.0],["1998-03-17",6.6096,6.6096,6.5051,6.5167,416635.0],["1998-03-18",6.5051,6.5051,6.4121,6.4586,530457.0],["1998-03-19",6.4354,6.4818,6.4238,6.447,159850.0],["1998-03-20",6.4238,6.4818,6.3889,6.3889,249406.0],["1998-03-23",6.3657,6.4005,6.3192,6.3308,178236.0],["1998-03-24",6.296,6.4354,6.2495,6.4238,228393.0],["1998-03-25",6.4238,6.447,6.2611,6.296,940338.0],["1998-03-26",6.296,6.296,6.1566,6.1798,341588.0],["1998-03-27",6.2147,6.2263,6.145,6.1566,673046.0],["1998-03-30",6.145,6.1682,6.1101,6.1334,153846.0],["1998-03-31",6.1334,6.1566,6.0985,6.1217,478049.0],["1998-04-01",6.0985,6.1101,6.052,6.0637,441651.0],["1998-04-02",6.0637,6.0753,5.8778,5.9707,932833.0],["1998-04-03",5.994,6.0056,5.9475,5.9475,326329.0],["1998-04-06",5.9475,6.0288,5.8662,5.9591,536710.0],["1998-04-07",5.9591,6.0404,5.9243,5.9707,338962.0],["1998-04-08",5.9475,5.9591,5.7616,5.8313,591370.0],["1998-04-09",5.8313,5.901,5.7965,5.8546,253909.0],["1998-04-13",5.8313,5.843,5.7733,5.843,647655.0],["1998-04-14",5.8313,5.9823,5.8313,5.9591,558849.0],["1998-04-15",5.9475,5.9823,5.9243,5.9475,278049.0],["1998-04-16",5.9707,5.994,5.9359,5.9707,550219.0],["1998-04-17",5.9591,6.0753,5.9591,6.0056,1013258.0],["1998-04-20",5.994,6.0172,5.9707,6.0056,452658.0],["1998-04-21",5.994,6.0985,5.994,6.0985,538712.0],["1998-04-22",6.1334,6.3657,6.0869,6.3541,597248.0],["1998-04-23",6.3424,6.3424,6.1334,6.2031,444153.0],["1998-04-24",6.1682,6.1682,6.0869,6.0869,671920.0],["1998-04-27",6.0404,6.0753,5.9359,5.9591,223014.0],["1998-04-28",5.9591,6.0404,5.9243,5.9243,312445.0],["1998-04-29",5.9707,6.145,5.9591,6.0637,291057.0],["1998-04-30",6.1101,6.2495,6.0869,6.2263,163352.0],["1998-05-01",6.2263,6.4935,6.2263,6.4818,264290.0],["1998-05-04",6.4354,6.5515,6.4238,6.4935,649906.0],["1998-05-05",6.4702,6.5864,6.4702,6.5632,434522.0],["1998-05-06",6.598,6.598,6.3424,6.3424,515947.0],["1998-05-07",6.3424,6.4005,6.2844,6.296,191995.0],["1998-05-08",6.3076,6.4586,6.296,6.4354,322827.0],["1998-05-11",6.4818,6.4818,6.2379,6.2495,261664.0],["1998-05-12",6.2844,6.4121,6.2728,6.2728,212133.0],["1998-05-13",6.296,6.3541,6.2263,6.2263,412008.0],["1998-05-14",6.2723,6.3076,6.2136,6.2371,264665.0],["1998-05-15",6.2488,6.2723,6.2254,6.2606,408881.0],["1998-05-18",6.2606,6.3428,6.2488,6.3076,493934.0],["1998-05-19",6.3076,6.3428,6.2606,6.3428,300188.0],["1998-05-20",6.3428,6.378,6.2841,6.378,169231.0],["1998-05-21",6.378,6.4133,6.3076,6.3193,155722.0],["1998-05-22",6.2958,6.3193,6.2606,6.2958,136961.0],["1998-05-26",6.3311,6.3663,6.2488,6.2488,178612.0],["1998-05-27",6.2136,6.2488,6.1314,6.2019,538211.0],["1998-05-28",6.1784,6.2958,6.1784,6.2606,236648.0],["1998-05-29",6.3428,6.3428,6.2723,6.3076,348593.0],["1998-06-01",6.2958,6.3663,6.2958,6.3428,201001.0],["1998-06-02",6.3193,6.3663,6.2958,6.3428,95435.0],["1998-06-03",6.3663,6.3898,6.2958,6.3428,169731.0],["1998-06-04",6.3193,6.3898,6.3076,6.3663,139712.0],["1998-06-05",6.3663,6.425,6.3663,6.425,175985.0],["1998-06-08",6.4015,6.4603,6.378,6.4603,153846.0],["1998-06-09",6.4368,6.4838,6.4133,6.472,207505.0],["1998-06-10",6.4838,6.4955,6.3076,6.3193,140838.0],["1998-06-11",6.3428,6.3663,6.196,6.2136,182989.0],["1998-06-12",6.2019,6.3898,6.2019,6.3546,223139.0],["1998-06-15",6.3193,6.3898,6.2841,6.2841,109944.0],["1998-06-16",6.2606,6.3428,6.2488,6.3193,161601.0],["1998-06-17",6.3428,6.5777,6.3193,6.4955,425641.0],["1998-06-18",6.4485,6.5307,6.4485,6.4955,462539.0],["1998-06-19",6.5307,6.613,6.4485,6.4485,212008.0],["1998-06-22",6.4368,6.566,6.4133,6.5542,316448.0],["1998-06-23",6.5307,6.5542,6.472,6.5425,144715.0],["1998-06-24",6.5073,6.5425,6.4015,6.5307,235147.0],["1998-06-25",6.5307,6.5542,6.4838,6.519,221889.0],["1998-06-26",6.5425,6.5542,6.4368,6.4838,268168.0],["1998-06-29",6.519,6.6717,6.5073,6.5895,338462.0],["1998-06-30",6.5895,6.7422,6.5895,6.7187,498687.0],["1998-07-01",6.7657,7.0006,6.7422,6.9888,777236.0],["1998-07-02",6.9536,6.9653,6.8361,6.9301,208755.0],["1998-07-06",6.9066,7.0123,6.8831,6.9771,226642.0],["1998-07-07",7.0123,7.118,6.9536,7.1063,329456.0],["1998-07-08",7.0711,7.1298,7.0006,7.1298,323077.0],["1998-07-09",7.1298,7.1768,6.9066,6.9184,242402.0],["1998-07-10",6.8831,6.9066,6.7657,6.8361,253784.0],["1998-07-13",6.8244,6.8714,6.7774,6.8479,191245.0],["1998-07-14",6.8361,6.8714,6.8244,6.8714,126704.0],["1998-07-15",6.8479,6.8596,6.7657,6.7774,160350.0],["1998-07-16",6.7774,6.8596,6.7187,6.8596,152095.0],["1998-07-17",6.8126,7.0006,6.8009,6.9653,253909.0],["1998-07-20",6.9418,6.9653,6.8596,6.9066,209131.0],["1998-07-21",6.9301,6.9418,6.7422,6.7539,234396.0],["1998-07-22",6.7304,6.7422,6.5777,6.6012,210381.0],["1998-07-23",6.613,6.613,6.3898,6.4368,182364.0],["1998-07-24",6.472,6.4838,6.3311,6.3898,326454.0],["1998-07-27",6.3546,6.4133,6.2253,6.2371,261664.0],["1998-07-28",6.2136,6.3076,6.2019,6.2841,208505.0],["1998-07-29",6.2723,6.3428,6.2723,6.3311,139212.0],["1998-07-30",6.3193,6.472,6.3193,6.4603,150094.0],["1998-07-31",6.4133,6.566,6.3546,6.4015,359600.0],["1998-08-03",6.4133,6.472,6.3428,6.4603,132083.0],["1998-08-04",6.425,6.4838,6.3428,6.3428,265166.0],["1998-08-05",6.3663,6.4838,6.3663,6.4838,379737.0],["1998-08-06",6.472,6.6247,6.3428,6.5895,192871.0],["1998-08-07",6.5895,6.613,6.425,6.472,150969.0],["1998-08-10",6.4955,6.4955,6.3663,6.4485,88680.0],["1998-08-11",6.4133,6.4838,6.3076,6.4133,183490.0],["1998-08-12",6.3898,6.472,6.3428,6.4603,138336.0],["1998-08-13",6.4133,6.5073,6.2723,6.2958,317073.0],["1998-08-14",6.3898,6.3898,6.1079,6.1784,135084.0],["1998-08-17",6.1784,6.3076,6.1549,6.2136,185491.0],["1998-08-18",6.2253,6.2253,5.9669,6.0374,355972.0],["1998-08-19",6.0844,6.1784,6.0609,6.1079,166604.0],["1998-08-20",6.1069,6.2495,6.1069,6.1901,499812.0],["1998-08-21",6.1426,6.1901,6.1188,6.1782,235147.0],["1998-08-24",6.2733,6.3683,6.2495,6.3089,220138.0],["1998-08-25",6.3089,6.3683,6.2614,6.2733,299062.0],["1998-08-26",6.1782,6.2257,6.0238,6.0713,164853.0],["1998-08-27",6.0238,6.1188,5.8456,5.8574,140713.0],["1998-08-28",5.9168,6.0475,5.7861,5.798,213383.0],["1998-08-31",5.8456,6.0119,5.5129,5.5129,280175.0],["1998-09-01",5.5604,5.596,5.3941,5.5129,692183.0],["1998-09-02",5.5366,5.5366,5.3347,5.3941,282301.0],["1998-09-03",5.4059,5.5366,5.2753,5.4772,252283.0],["1998-09-04",5.5248,5.5366,5.4178,5.4654,156223.0],["1998-09-08",5.4772,5.8456,5.4297,5.8099,401751.0],["1998-09-09",5.8099,5.8693,5.7505,5.7861,330457.0],["1998-09-10",5.7386,5.7861,5.596,5.596,225016.0],["1998-09-11",5.5604,5.7861,5.5366,5.6911,393496.0],["1998-09-14",5.703,5.9881,5.6911,5.9168,363227.0],["1998-09-15",5.9168,6.0356,5.8693,6.0,334334.0],["1998-09-16",6.0119,6.2733,5.9881,6.202,512445.0],["1998-09-17",6.1545,6.1545,5.798,6.0238,296185.0],["1998-09-18",6.0238,6.1782,6.0119,6.0594,261413.0],["1998-09-21",6.0356,6.0832,5.9406,6.0713,82427.0],["1998-09-22",6.0594,6.1069,6.0119,6.0832,170982.0],["1998-09-23",6.0832,6.0832,6.0,6.0119,555472.0],["1998-09-24",6.0238,6.0475,5.8693,5.8931,256160.0],["1998-09-25",5.7505,5.8693,5.7267,5.798,211382.0],["1998-09-28",5.798,5.8574,5.6792,5.7386,229894.0],["1998-09-29",5.7386,5.7386,5.5485,5.6911,249781.0],["1998-09-30",5.596,5.596,5.3465,5.4059,301689.0],["1998-10-01",5.3584,5.3584,5.1802,5.1802,330707.0],["1998-10-02",5.2158,5.4059,5.1327,5.3584,263164.0],["1998-10-05",5.3228,5.3584,5.1802,5.2871,260538.0],["1998-10-06",5.3228,5.3941,5.2515,5.299,188618.0],["1998-10-07",5.3109,5.4535,5.1921,5.2515,341338.0],["1998-10-08",5.1921,5.2277,4.9901,5.0139,209381.0],["1998-10-09",5.097,5.1089,4.9545,5.0257,356473.0],["1998-10-12",5.0852,5.1564,4.9663,5.0139,407255.0],["1998-10-13",5.0139,5.0852,4.9545,5.0495,318449.0],["1998-10-14",5.0733,5.6317,5.0733,5.5842,429393.0],["1998-10-15",5.5485,5.6317,5.4535,5.6198,138712.0],["1998-10-16",5.6911,5.7386,5.6436,5.7267,187742.0],["1998-10-19",5.7505,5.8456,5.7386,5.7743,136961.0],["1998-10-20",5.798,5.9881,5.7743,5.8574,145591.0],["1998-10-21",5.8099,5.8456,5.703,5.8218,140838.0],["1998-10-22",5.7743,6.1069,5.7743,5.9762,717323.0],["1998-10-23",5.9525,5.9762,5.8574,5.905,146592.0],["1998-10-26",5.9406,6.1545,5.9287,5.9881,379362.0],["1998-10-27",6.0713,6.1188,6.0,6.0832,342464.0],["1998-10-28",6.0832,6.1307,6.0238,6.0951,305316.0],["1998-10-29",6.1069,6.2257,6.0832,6.1782,775485.0],["1998-10-30",6.2139,6.2258,6.1069,6.1545,408380.0],["1998-11-02",6.1545,6.2139,6.1188,6.1782,253033.0],["1998-11-03",6.2257,6.2733,6.202,6.202,238649.0],["1998-11-04",6.202,6.5228,6.202,6.4753,514947.0],["1998-11-05",6.4396,6.6535,6.3683,6.5109,429143.0],["1998-11-06",6.701,6.8198,6.5822,6.7842,469669.0],["1998-11-09",6.7604,6.7604,6.6416,6.6772,347842.0],["1998-11-10",6.6772,6.7604,6.6178,6.6297,429268.0],["1998-11-11",6.6772,6.701,6.5584,6.5822,671420.0],["1998-11-12",6.5941,6.6178,6.4871,6.5228,101814.0],["1998-11-13",6.4753,6.7248,6.4753,6.6297,581739.0],["1998-11-16",6.6654,6.6654,6.5703,6.5703,204128.0],["1998-11-17",6.5941,6.6297,6.5347,6.6178,368730.0],["1998-11-18",6.6535,6.7248,6.5941,6.6178,372983.0],["1998-11-19",6.6049,6.749,6.6049,6.7249,101563.0],["1998-11-20",6.749,6.821,6.6049,6.7249,284428.0],["1998-11-23",6.785,6.9531,6.773,6.9291,282927.0],["1998-11-24",6.9291,7.0252,6.9291,6.9771,223640.0],["1998-11-25",6.9531,7.0011,6.785,6.785,368230.0],["1998-11-27",6.785,6.8691,6.749,6.761,78299.0],["1998-11-30",6.761,6.761,6.6529,6.6769,220013.0],["1998-12-01",6.6769,6.821,6.6649,6.6769,188368.0],["1998-12-02",6.7129,6.8931,6.7129,6.833,306567.0],["1998-12-03",6.845,6.9771,6.761,6.773,228768.0],["1998-12-04",6.797,7.1332,6.797,6.9891,333208.0],["1998-12-07",6.9891,7.0852,6.9771,7.0612,238899.0],["1998-12-08",6.9891,7.0252,6.8691,6.9411,213634.0],["1998-12-09",6.9531,6.9651,6.8691,6.9411,229018.0],["1998-12-10",6.9411,6.9651,6.761,6.809,139337.0],["1998-12-11",6.809,6.8811,6.7129,6.8811,201501.0],["1998-12-14",6.9051,6.9531,6.6889,6.773,386366.0],["1998-12-15",6.761,6.833,6.7129,6.833,215134.0],["1998-12-16",6.833,6.8811,6.7009,6.809,165729.0],["1998-12-17",6.857,6.9531,6.833,6.8931,180738.0],["1998-12-18",6.8691,6.9411,6.773,6.785,261163.0],["1998-12-21",6.809,6.857,6.737,6.809,177111.0],["1998-12-22",6.809,6.9531,6.785,6.8931,210381.0],["1998-12-23",6.9051,6.9531,6.8691,6.9171,228518.0],["1998-12-24",6.9291,6.9291,6.797,6.809,74296.0],["1998-12-28",6.845,7.0192,6.821,6.9051,150844.0],["1998-12-29",6.857,7.1092,6.833,7.1092,134834.0],["1998-12-30",7.0852,7.0972,6.9891,7.0011,237273.0],["1998-12-31",6.9891,7.0612,6.9411,7.0252,162602.0],["1999-01-04",7.0252,7.2053,6.8691,6.9051,408130.0],["1999-01-05",6.9651,7.1813,6.9651,7.1813,350719.0],["1999-01-06",7.1573,7.1573,6.9771,7.0372,255285.0],["1999-01-07",7.0492,7.1453,7.0132,7.1332,248530.0],["1999-01-08",7.1092,7.1092,7.0252,7.0972,178612.0],["1999-01-11",7.0972,7.1453,6.9771,6.9771,128580.0],["1999-01-12",6.9771,7.0372,6.9531,6.9771,185241.0],["1999-01-13",6.9051,7.0012,6.8811,6.9411,309944.0],["1999-01-14",6.9411,6.9411,6.773,6.9171,257161.0],["1999-01-15",6.9051,7.0012,6.833,6.9771,318324.0],["1999-01-19",6.9531,7.0132,6.857,7.0132,144215.0],["1999-01-20",6.9771,7.0252,6.8691,6.8811,186116.0],["1999-01-21",6.8811,6.9051,6.797,6.821,131707.0],["1999-01-22",6.773,6.845,6.761,6.761,114321.0],["1999-01-25",6.7249,6.9171,6.6529,6.821,328455.0],["1999-01-26",6.773,6.809,6.7249,6.809,169606.0],["1999-01-27",6.785,6.809,6.7009,6.749,197123.0],["1999-01-28",6.749,7.0132,6.749,6.9171,246904.0],["1999-01-29",6.9891,6.9891,6.809,6.845,189619.0],["1999-02-01",6.773,6.809,6.6529,6.6889,229268.0],["1999-02-02",6.6769,6.6769,6.5568,6.6409,196498.0],["1999-02-03",6.6529,6.845,6.6409,6.845,304816.0],["1999-02-04",6.8811,6.8931,6.761,6.845,426141.0],["1999-02-05",6.797,6.821,6.7249,6.749,367980.0],["1999-02-08",6.773,6.809,6.761,6.773,228643.0],["1999-02-09",6.749,6.821,6.725,6.737,222139.0],["1999-02-10",6.737,6.833,6.737,6.785,414884.0],["1999-02-11",6.7597,6.7597,6.6627,6.6991,348343.0],["1999-02-12",6.6627,6.7233,6.5534,6.602,151220.0],["1999-02-16",6.5292,6.6384,6.5049,6.5898,234647.0],["1999-02-17",6.5898,6.5898,6.4564,6.4928,181989.0],["1999-02-18",6.4928,6.5898,6.4685,6.5534,240400.0],["1999-02-19",6.5534,6.6627,6.5413,6.6141,204378.0],["1999-02-22",6.5898,6.8083,6.5898,6.7597,283927.0],["1999-02-23",6.7233,6.7476,6.6505,6.7476,225266.0],["1999-02-24",6.6748,6.7719,6.6627,6.7112,182989.0],["1999-02-25",6.6627,6.6627,6.5049,6.6505,160976.0],["1999-02-26",6.6505,6.6505,6.4685,6.5777,151595.0],["1999-03-01",6.5777,6.7112,6.4685,6.7112,197749.0],["1999-03-02",6.7112,6.7355,6.6141,6.6262,113946.0],["1999-03-03",6.6141,6.6748,6.4928,6.6627,189994.0],["1999-03-04",6.6505,6.6748,6.4078,6.4563,241276.0],["1999-03-05",6.5049,6.6384,6.4928,6.6384,197248.0],["1999-03-08",6.6263,6.6263,6.5292,6.5413,114071.0],["1999-03-09",6.5898,6.5898,6.4564,6.517,182239.0],["1999-03-10",6.517,6.5777,6.4321,6.4685,214009.0],["1999-03-11",6.4928,6.517,6.3714,6.3957,185991.0],["1999-03-12",6.4078,6.4806,6.335,6.3593,305441.0],["1999-03-15",6.335,6.3593,6.3107,6.335,97311.0],["1999-03-16",6.335,6.335,6.25,6.2622,218762.0],["1999-03-17",6.2622,6.2864,6.1287,6.2136,305941.0],["1999-03-18",6.1651,6.2864,6.1651,6.25,180988.0],["1999-03-19",6.2622,6.2622,6.1651,6.2258,187617.0],["1999-03-22",6.2258,6.2258,6.068,6.2015,135960.0],["1999-03-23",6.2015,6.2015,5.9345,5.9709,198999.0],["1999-03-24",5.983,5.983,5.7403,5.7646,273171.0],["1999-03-25",5.7889,5.9102,5.7767,5.9102,205378.0],["1999-03-26",5.886,5.886,5.801,5.8131,121826.0],["1999-03-29",5.8131,5.9709,5.8131,5.8981,144966.0],["1999-03-30",5.8738,6.0195,5.8253,5.9709,238899.0],["1999-03-31",6.0195,6.0316,5.619,5.6554,326454.0],["1999-04-01",5.5583,5.7403,5.534,5.6796,536460.0],["1999-04-05",5.6554,5.8253,5.6432,5.7282,250031.0],["1999-04-06",5.7767,5.801,5.7282,5.7767,186366.0],["1999-04-07",5.7525,5.9102,5.7282,5.7767,609881.0],["1999-04-08",5.7767,5.8131,5.7039,5.7282,149593.0],["1999-04-09",5.7282,5.7767,5.4976,5.4976,217386.0],["1999-04-12",5.5461,5.9466,5.534,5.9224,328956.0],["1999-04-13",5.886,5.9588,5.8253,5.8981,208755.0],["1999-04-14",5.8738,6.0559,5.8617,5.983,151845.0],["1999-04-15",5.9345,5.9952,5.8738,5.9588,173108.0],["1999-04-16",5.9466,6.0073,5.8738,5.9709,244278.0],["1999-04-19",5.9588,6.25,5.9588,6.2136,412383.0],["1999-04-20",6.1894,6.2622,6.0316,6.1408,344590.0],["1999-04-21",6.0923,6.2015,6.0923,6.1165,132333.0],["1999-04-22",6.1651,6.5898,6.1651,6.5898,316323.0],["1999-04-23",6.602,6.6505,6.4321,6.4806,313696.0],["1999-04-26",6.4564,6.5534,6.4078,6.4321,114822.0],["1999-04-27",6.4685,6.517,6.1894,6.2986,324578.0],["1999-04-28",6.3107,6.6141,6.2622,6.517,506817.0],["1999-04-29",6.602,6.7597,6.5292,6.6505,562727.0],["1999-04-30",6.6263,6.7962,6.6141,6.7233,545091.0],["1999-05-03",6.7355,7.0996,6.7355,6.9661,784490.0],["1999-05-04",6.9661,7.0146,6.8811,6.9539,439024.0],["1999-05-05",6.9175,7.0631,6.9175,6.9903,713321.0],["1999-05-06",6.9903,7.0389,6.9539,7.0389,1068918.0],["1999-05-07",7.0146,7.0267,6.9297,6.9903,403502.0],["1999-05-10",6.9539,7.0996,6.9175,7.0146,363727.0],["1999-05-11",7.0389,7.2816,7.0146,7.2452,558599.0],["1999-05-12",7.1966,7.1966,7.0874,7.1481,251782.0],["1999-05-13",7.1716,7.3433,7.0858,7.3187,331207.0],["1999-05-14",7.282,7.282,7.1103,7.2207,833646.0],["1999-05-17",7.1962,7.2942,7.1594,7.1716,365228.0],["1999-05-18",7.1226,7.1594,7.1226,7.1349,252908.0],["1999-05-19",7.1349,7.331,7.1349,7.3065,199124.0],["1999-05-20",7.2697,7.3923,7.2697,7.2942,431395.0],["1999-05-21",7.2575,7.2697,7.0981,7.1349,289556.0],["1999-05-24",7.1471,7.2207,7.0613,7.0736,259787.0],["1999-05-25",7.049,7.0981,6.9878,6.9878,426141.0],["1999-05-26",6.9632,7.0123,6.8897,7.0123,437899.0],["1999-05-27",6.9878,7.0123,6.8652,6.9755,268918.0],["1999-05-28",7.0123,7.1594,7.0123,7.0736,393246.0],["1999-06-01",7.0245,7.0245,6.8652,7.0,147342.0],["1999-06-02",6.9265,7.2084,6.8774,7.1716,216010.0],["1999-06-03",7.1349,7.2452,7.1226,7.2207,265291.0],["1999-06-04",7.2207,7.4046,7.2207,7.3555,245403.0],["1999-06-07",7.3923,7.4781,7.3555,7.4659,304690.0],["1999-06-08",7.4291,7.5272,7.3678,7.5149,172858.0],["1999-06-09",7.4781,7.5026,7.4046,7.4291,424765.0],["1999-06-10",7.38,7.4046,7.3187,7.3187,395247.0],["1999-06-11",7.3433,7.38,7.2697,7.282,322577.0],["1999-06-14",7.2575,7.4168,7.2575,7.3923,118074.0],["1999-06-15",7.38,7.5517,7.3678,7.5026,306817.0],["1999-06-16",7.5149,7.5762,7.3923,7.4046,532833.0],["1999-06-17",7.4046,7.4046,7.331,7.3678,170106.0],["1999-06-18",7.3678,7.4536,7.3433,7.3433,654409.0],["1999-06-21",7.3065,7.4659,7.2697,7.4413,166729.0],["1999-06-22",7.4413,7.4536,7.3187,7.3187,136585.0],["1999-06-23",7.331,7.4536,7.2452,7.331,381614.0],["1999-06-24",7.3433,7.3555,7.1349,7.2329,227767.0],["1999-06-25",7.2207,7.282,7.1839,7.2575,204253.0],["1999-06-28",7.282,7.5149,7.282,7.4904,298186.0],["1999-06-29",7.5026,7.6497,7.4168,7.5639,273421.0],["1999-06-30",7.5639,7.8459,7.5272,7.613,403127.0],["1999-07-01",7.6252,7.8091,7.613,7.7846,368730.0],["1999-07-02",7.7846,7.7846,7.6988,7.7233,245904.0],["1999-07-06",7.7233,7.8949,7.6988,7.8827,273921.0],["1999-07-07",7.8827,7.9072,7.8214,7.8336,465916.0],["1999-07-08",7.7969,7.8704,7.7478,7.7601,275547.0],["1999-07-09",7.7969,7.8336,7.7846,7.8336,187742.0],["1999-07-12",7.7723,7.7723,7.5272,7.6007,373358.0],["1999-07-13",7.613,7.711,7.5885,7.711,127580.0],["1999-07-14",7.711,7.711,7.4536,7.6988,194622.0],["1999-07-15",7.7233,7.8704,7.6988,7.8336,328705.0],["1999-07-16",7.8214,7.944,7.8214,7.944,558724.0],["1999-07-19",7.9072,7.9194,7.7233,7.8459,249656.0],["1999-07-20",7.8214,7.8336,7.5762,7.613,160851.0],["1999-07-21",7.6497,7.6743,7.5517,7.6375,110819.0],["1999-07-22",7.6743,7.6743,7.3433,7.4046,407255.0],["1999-07-23",7.4291,7.5394,7.3555,7.3678,225016.0],["1999-07-26",7.331,7.4291,7.331,7.3555,141714.0],["1999-07-27",7.3555,7.5762,7.3555,7.4904,139462.0],["1999-07-28",7.5149,7.5517,7.4046,7.5394,84303.0],["1999-07-29",7.5026,7.5762,7.2452,7.3065,192120.0],["1999-07-30",7.282,7.4781,7.282,7.3555,123702.0],["1999-08-02",7.3433,7.3433,7.1349,7.2084,160976.0],["1999-08-03",7.1839,7.2329,6.9878,7.0981,376735.0],["1999-08-04",7.1594,7.3187,7.1349,7.3065,343715.0],["1999-08-05",7.3065,7.3065,7.0858,7.2329,221388.0],["1999-08-06",7.1839,7.1962,7.049,7.0736,270669.0],["1999-08-09",7.0736,7.1962,7.0613,7.1962,82427.0],["1999-08-10",7.1471,7.2329,7.1103,7.1226,248906.0],["1999-08-11",7.1226,7.2575,7.0981,7.1103,74547.0],["1999-08-12",7.0858,7.2329,7.0858,7.2084,161601.0],["1999-08-13",7.2575,7.3555,7.2575,7.282,130832.0],["1999-08-16",7.282,7.331,7.1839,7.282,152595.0],["1999-08-17",7.3065,7.3433,7.1103,7.282,203502.0],["1999-08-18",7.282,7.4046,7.2575,7.282,274547.0],["1999-08-19",7.281,7.4048,7.281,7.3924,163477.0],["1999-08-20",7.4296,7.4667,7.4296,7.4543,110694.0],["1999-08-23",7.4791,7.5534,7.442,7.4543,155722.0],["1999-08-24",7.4543,7.4791,7.2686,7.38,160350.0],["1999-08-25",7.3429,7.3924,7.2686,7.38,133709.0],["1999-08-26",7.3305,7.3553,7.1324,7.1572,155722.0],["1999-08-27",7.2067,7.2315,7.1324,7.1324,195622.0],["1999-08-30",7.1572,7.2191,7.12,7.12,124703.0],["1999-08-31",6.9343,7.0209,6.7485,6.7485,466166.0],["1999-09-01",6.7485,7.0581,6.7485,7.0086,482677.0],["1999-09-02",6.9095,7.0209,6.9095,6.959,446154.0],["1999-09-03",6.9962,7.1943,6.9962,7.1572,255660.0],["1999-09-07",7.1943,7.2315,7.0952,7.1695,172358.0],["1999-09-08",7.1448,7.1572,7.0705,7.12,213258.0],["1999-09-09",7.12,7.2067,7.1076,7.1819,130957.0],["1999-09-10",7.1819,7.2686,7.1572,7.2562,138462.0],["1999-09-13",7.2067,7.2191,7.1819,7.1943,66542.0],["1999-09-14",7.1448,7.1448,7.0705,7.12,124078.0],["1999-09-15",7.1324,7.1448,6.9095,6.9095,167480.0],["1999-09-16",6.9095,6.9219,6.7981,6.9219,282677.0],["1999-09-17",6.8476,7.0086,6.8476,6.9838,278924.0],["1999-09-20",6.9343,6.9343,6.7981,6.7981,202001.0],["1999-09-21",6.7485,6.7857,6.699,6.7114,154722.0],["1999-09-22",6.7238,6.7857,6.6928,6.7238,147467.0],["1999-09-23",6.7361,6.8971,6.699,6.7238,258662.0],["1999-09-24",6.699,6.7238,6.5999,6.6123,139212.0],["1999-09-27",6.6619,6.7238,6.5876,6.6247,150969.0],["1999-09-28",6.6247,6.7114,6.5504,6.699,226016.0],["1999-09-29",6.699,6.7361,6.538,6.5628,271795.0],["1999-09-30",6.5876,6.7733,6.5133,6.7361,351720.0],["1999-10-01",6.7114,6.8476,6.6371,6.6495,184740.0],["1999-10-04",6.6619,6.8971,6.6619,6.7981,329331.0],["1999-10-05",6.7609,6.7857,6.6742,6.7114,75422.0],["1999-10-06",6.7361,6.86,6.7361,6.7981,148718.0],["1999-10-07",6.8104,6.9343,6.7733,6.8104,361976.0],["1999-10-08",6.8352,6.9343,6.7733,6.8847,149093.0],["1999-10-11",6.8352,6.9219,6.8352,6.8971,71795.0],["1999-10-12",6.9095,6.9095,6.6866,6.6866,148718.0],["1999-10-13",6.7238,6.8724,6.7114,6.8724,181113.0],["1999-10-14",6.8228,6.8228,6.4018,6.4513,495685.0],["1999-10-15",6.0427,6.1046,5.8322,5.8446,713571.0],["1999-10-18",5.8446,5.956,5.7084,5.7084,1700063.0],["1999-10-19",5.0521,5.5969,5.0521,5.3741,1136585.0],["1999-10-20",5.3741,5.5598,5.3245,5.4484,963977.0],["1999-10-21",5.2502,5.3369,5.2378,5.3245,1218386.0],["1999-10-22",5.3493,5.6589,5.3493,5.5969,641276.0],["1999-10-25",5.5969,5.8322,5.5722,5.7951,428893.0],["1999-10-26",5.7951,5.9932,5.7579,5.7579,888305.0],["1999-10-27",5.6465,5.7703,5.6217,5.6217,568856.0],["1999-10-28",5.6341,5.8074,5.6341,5.7579,382364.0],["1999-10-29",5.7703,5.7951,5.5969,5.6217,433396.0],["1999-11-01",5.6093,5.6217,5.4484,5.535,502189.0],["1999-11-02",5.5474,5.5598,5.4484,5.4484,324453.0],["1999-11-03",5.4607,5.4731,5.3741,5.3988,354096.0],["1999-11-04",5.4112,5.436,5.275,5.275,594121.0],["1999-11-05",5.2998,5.3369,5.114,5.1388,509193.0],["1999-11-08",5.1264,5.2626,5.0893,5.2502,557473.0],["1999-11-09",5.2874,5.3121,5.2131,5.2998,327705.0],["1999-11-10",5.2502,5.3988,5.2131,5.2998,282176.0],["1999-11-11",5.275,5.2874,5.1016,5.114,306942.0],["1999-11-12",5.114,5.1264,4.9778,5.0397,452033.0],["1999-11-15",5.0397,5.1883,4.9902,5.1016,316698.0],["1999-11-16",5.1883,5.2255,5.0893,5.1388,372608.0],["1999-11-17",5.114,5.1512,5.0397,5.0521,715572.0],["1999-11-18",5.1014,5.1265,5.026,5.0511,512320.0],["1999-11-19",5.0385,5.0511,4.9757,5.026,627642.0],["1999-11-22",5.0511,5.0762,4.9632,5.0385,439024.0],["1999-11-23",5.0008,5.0134,4.9129,4.9757,996373.0],["1999-11-24",5.0008,5.1768,4.9632,5.0888,614759.0],["1999-11-26",5.0385,5.0637,4.9631,4.9883,107942.0],["1999-11-29",4.9506,5.2647,4.9129,5.2521,830269.0],["1999-11-30",5.227,5.3778,5.227,5.2647,947342.0],["1999-12-01",5.2396,5.5914,5.227,5.5788,1374359.0],["1999-12-02",5.5788,5.717,5.4909,5.6291,641151.0],["1999-12-03",5.6291,5.7296,5.6291,5.6417,317949.0],["1999-12-06",5.6291,5.6794,5.5788,5.6417,318699.0],["1999-12-07",5.5914,5.8427,5.5788,5.7673,759725.0],["1999-12-08",5.7547,5.7799,5.6542,5.6794,333583.0],["1999-12-09",5.6794,5.7547,5.604,5.6291,343089.0],["1999-12-10",5.6291,5.6291,5.4155,5.5663,826391.0],["1999-12-13",5.516,5.5286,5.4155,5.4406,363102.0],["1999-12-14",5.4281,5.4532,5.3527,5.3778,1015760.0],["1999-12-15",5.4406,5.5286,5.2773,5.3778,302314.0],["1999-12-16",5.3024,5.3527,5.2521,5.2647,355097.0],["1999-12-17",5.2647,5.3904,5.2521,5.315,390619.0],["1999-12-20",5.3275,5.3778,5.3024,5.3275,209256.0],["1999-12-21",5.2521,5.3652,5.227,5.3024,186116.0],["1999-12-22",5.3024,5.3527,5.2773,5.315,248655.0],["1999-12-23",5.3275,5.5411,5.3275,5.5286,276548.0],["1999-12-27",5.5034,5.516,5.3275,5.3275,221013.0],["1999-12-28",5.4029,5.4281,5.3652,5.4029,154597.0],["1999-12-29",5.3527,5.5286,5.3527,5.5034,204253.0],["1999-12-30",5.5788,5.5914,5.4532,5.5788,189619.0],["1999-12-31",5.5663,5.5663,5.4029,5.516,107317.0],["2000-01-03",5.4783,5.4909,5.3024,5.3904,924578.0],["2000-01-04",5.3024,5.3024,5.2019,5.2898,205629.0],["2000-01-05",5.2773,5.3527,5.2019,5.2396,364853.0],["2000-01-06",5.2019,5.2773,5.2019,5.227,573984.0],["2000-01-07",5.2396,5.4029,5.227,5.3527,497186.0],["2000-01-10",5.3652,5.3778,5.2333,5.2396,487179.0],["2000-01-11",5.2647,5.3024,5.227,5.2898,522076.0],["2000-01-12",5.2898,5.3401,5.2898,5.315,293058.0],["2000-01-13",5.2773,5.604,5.2396,5.4281,354597.0],["2000-01-14",5.4155,5.4155,5.2773,5.3652,375860.0],["2000-01-18",5.4155,5.4155,5.2396,5.3275,177361.0],["2000-01-19",5.2773,5.4155,5.2647,5.3652,280926.0],["2000-01-20",5.3527,5.3778,5.315,5.3652,327955.0],["2000-01-21",5.3652,5.4406,5.3275,5.3904,492183.0],["2000-01-24",5.4281,5.4783,5.2898,5.315,372608.0],["2000-01-25",5.315,5.3275,5.227,5.2521,379237.0],["2000-01-26",5.2521,5.2647,5.2144,5.2144,143590.0],["2000-01-27",5.227,5.2396,5.1768,5.2144,237774.0],["2000-01-28",5.2144,5.315,5.2144,5.2647,446404.0],["2000-01-31",5.3778,5.5537,5.3652,5.3778,998249.0],["2000-02-01",5.5663,5.7799,5.4657,5.516,996623.0],["2000-02-02",5.5286,5.7799,5.5286,5.7422,453158.0],["2000-02-03",5.7673,5.8301,5.6919,5.8301,798749.0],["2000-02-04",5.7296,5.7422,5.6794,5.717,881926.0],["2000-02-07",5.7673,5.7673,5.3652,5.4029,507192.0],["2000-02-08",5.5286,5.5286,5.4029,5.4281,649906.0],["2000-02-09",5.4281,5.4281,5.2773,5.315,496685.0],["2000-02-10",5.2898,5.2898,5.0385,5.1642,707567.0],["2000-02-11",5.1642,5.1768,5.0134,5.0511,332833.0],["2000-02-14",5.0762,5.1642,4.7998,4.9003,531332.0],["2000-02-15",4.9883,4.9883,4.8626,4.9129,652783.0],["2000-02-16",4.9129,4.9129,4.8375,4.8752,348343.0],["2000-02-17",4.8231,4.9252,4.8231,4.8997,485303.0],["2000-02-18",4.8487,4.8614,4.619,4.7338,439024.0],["2000-02-22",4.7976,4.8231,4.7338,4.7593,352220.0],["2000-02-23",4.7466,4.938,4.7338,4.8614,795372.0],["2000-02-24",4.8104,4.8104,4.4914,4.67,573609.0],["2000-02-25",4.6828,4.6955,4.5041,4.5297,232020.0],["2000-02-28",4.5807,4.7721,4.5807,4.7211,530582.0],["2000-02-29",4.6955,4.8104,4.6955,4.7849,878299.0],["2000-03-01",4.8359,4.9252,4.8231,4.8997,673921.0],["2000-03-02",4.8614,4.9635,4.8487,4.8997,577986.0],["2000-03-03",4.9125,5.04,4.8359,4.8742,306316.0],["2000-03-06",4.8104,4.8359,4.67,4.7338,284553.0],["2000-03-07",4.7338,4.7976,4.6317,4.6317,300188.0],["2000-03-08",4.67,4.7466,4.6445,4.7338,435022.0],["2000-03-09",4.7338,5.0783,4.7211,5.0018,776861.0],["2000-03-10",5.0018,5.1421,4.989,5.0528,419387.0],["2000-03-13",5.0018,5.1421,4.9507,5.0145,335585.0],["2000-03-14",5.0145,5.1549,4.989,5.0145,264290.0],["2000-03-15",4.989,5.2825,4.9635,5.2059,430394.0],["2000-03-16",5.2059,5.6398,5.2059,5.6398,570356.0],["2000-03-17",5.5122,5.5377,5.4739,5.4866,584490.0],["2000-03-20",5.5122,5.6142,5.4611,5.5504,287680.0],["2000-03-21",5.5504,5.6398,5.5122,5.5249,258286.0],["2000-03-22",5.5504,5.5504,5.2952,5.3718,364103.0],["2000-03-23",5.3718,5.5122,5.3718,5.4994,482176.0],["2000-03-24",5.4484,5.4611,5.2952,5.2952,289556.0],["2000-03-27",5.2697,5.2825,5.1294,5.1549,514447.0],["2000-03-28",5.1549,5.308,5.1549,5.2952,578987.0],["2000-03-29",5.2952,5.3335,5.2059,5.308,528956.0],["2000-03-30",5.2952,5.5377,5.2952,5.4356,377611.0],["2000-03-31",5.4228,5.4994,5.3846,5.4101,270419.0],["2000-04-03",5.4101,5.4866,5.359,5.4228,139962.0],["2000-04-04",5.3718,5.5249,5.0783,5.2442,535210.0],["2000-04-05",5.1932,5.4484,5.1676,5.2059,765228.0],["2000-04-06",5.2314,5.3208,5.2314,5.2697,437398.0],["2000-04-07",5.2059,5.2825,5.2059,5.2442,365103.0],["2000-04-10",5.2825,5.2825,5.1549,5.2059,296936.0],["2000-04-11",5.2059,5.2059,4.989,5.0656,534459.0],["2000-04-12",5.1804,5.4739,5.1676,5.4101,423890.0],["2000-04-13",5.4866,5.5887,5.3846,5.3973,438149.0],["2000-04-14",5.3846,5.3973,5.1549,5.1932,375985.0],["2000-04-17",5.1804,5.2059,5.0783,5.1676,239900.0],["2000-04-18",5.1166,5.2187,5.1166,5.1932,214884.0],["2000-04-19",5.2187,5.2314,5.1421,5.2059,154847.0],["2000-04-20",5.2442,5.2952,5.0528,5.2314,308318.0],["2000-04-24",5.1549,5.1932,5.04,5.0911,313696.0],["2000-04-25",5.1038,5.2825,5.1038,5.1676,305191.0],["2000-04-26",5.2059,5.4101,5.1804,5.359,218887.0],["2000-04-27",5.359,5.3973,5.1804,5.2442,274171.0],["2000-04-28",5.2442,5.257,5.0783,5.1421,355222.0],["2000-05-01",5.1038,5.2952,5.1038,5.2697,252783.0],["2000-05-02",5.257,5.359,5.257,5.3208,184740.0],["2000-05-03",5.308,5.3208,5.0783,5.1166,311445.0],["2000-05-04",5.1038,5.1804,5.0528,5.1038,225516.0],["2000-05-05",5.1038,5.1294,5.0911,5.1294,220138.0],["2000-05-08",5.1038,5.1421,5.0018,5.1038,286929.0],["2000-05-09",5.0528,5.1549,5.0273,5.1038,116573.0],["2000-05-10",5.0783,5.1804,5.0656,5.1804,411632.0],["2000-05-11",5.1676,5.308,5.1676,5.2952,228268.0],["2000-05-12",5.2825,5.3463,5.2314,5.2697,226266.0],["2000-05-15",5.3208,5.3208,5.1166,5.1804,292433.0],["2000-05-16",5.2314,5.359,5.2059,5.257,612008.0],["2000-05-17",5.257,5.3208,5.2059,5.257,422389.0],["2000-05-18",5.3077,5.3724,5.2948,5.2948,644778.0],["2000-05-19",5.3077,5.366,5.2559,5.2818,231395.0],["2000-05-22",5.2559,5.2559,5.1006,5.1524,177861.0],["2000-05-23",5.1265,5.3595,5.1265,5.3077,142964.0],["2000-05-24",5.3336,5.4631,5.3077,5.3336,230644.0],["2000-05-25",5.3595,5.3724,5.1783,5.2689,208755.0],["2000-05-26",5.2689,5.2948,5.1783,5.1783,160225.0],["2000-05-30",5.1783,5.2689,5.1135,5.2171,242902.0],["2000-05-31",5.2559,5.2559,5.0876,5.1135,226016.0],["2000-06-01",5.0747,5.3465,5.0747,5.2948,245028.0],["2000-06-02",5.2818,5.3595,4.9711,4.997,762351.0],["2000-06-05",4.9452,5.1265,4.9193,5.0617,512821.0],["2000-06-06",5.0617,5.0747,4.9711,5.01,317073.0],["2000-06-07",5.0359,5.0876,4.997,5.01,189994.0],["2000-06-08",5.01,5.3207,5.01,5.2041,619887.0],["2000-06-09",5.2041,5.23,5.0747,5.1006,263290.0],["2000-06-12",5.1524,5.23,5.0747,5.0747,185241.0],["2000-06-13",5.0747,5.1912,5.0617,5.1524,607129.0],["2000-06-14",5.1783,5.2689,5.1653,5.2041,332958.0],["2000-06-15",5.2041,5.2559,5.1783,5.1783,167730.0],["2000-06-16",5.1783,5.2818,5.1783,5.2171,480175.0],["2000-06-19",5.2171,5.3336,5.1783,5.1912,297061.0],["2000-06-20",5.1912,5.2171,5.1265,5.1524,331707.0],["2000-06-21",5.1524,5.2171,5.0876,5.1783,314572.0],["2000-06-22",5.23,5.2559,5.1783,5.23,181989.0],["2000-06-23",5.23,5.2689,5.1912,5.2559,283427.0],["2000-06-26",5.2559,5.2559,5.1653,5.1783,279425.0],["2000-06-27",5.1265,5.1265,4.9193,4.9452,728205.0],["2000-06-28",5.0229,5.0229,4.8028,4.832,635647.0],["2000-06-29",4.8417,5.0229,4.7769,4.997,689056.0],["2000-06-30",5.01,5.0617,4.8676,4.8805,490306.0],["2000-07-03",4.8676,4.9841,4.8417,4.9711,132583.0],["2000-07-05",4.9711,4.9711,4.7899,4.7899,236898.0],["2000-07-06",4.8287,4.8417,4.6734,4.751,569231.0],["2000-07-07",4.764,4.8028,4.7252,4.7252,242402.0],["2000-07-10",4.7769,4.7769,4.6475,4.6475,564978.0],["2000-07-11",4.6475,4.8158,4.6475,4.8158,472045.0],["2000-07-12",4.8934,4.9193,4.8417,4.8805,302814.0],["2000-07-13",4.9064,4.9064,4.8028,4.8028,138086.0],["2000-07-14",4.8158,4.8999,4.7769,4.8287,149844.0],["2000-07-17",4.8028,4.8546,4.7252,4.7381,501814.0],["2000-07-18",4.7769,4.8934,4.751,4.8676,176986.0],["2000-07-19",4.8676,4.8805,4.751,4.8028,149218.0],["2000-07-20",4.7769,4.8546,4.5957,4.6345,514321.0],["2000-07-21",4.5828,4.8028,4.5828,4.6863,636523.0],["2000-07-24",4.6863,4.6993,4.6345,4.6345,212508.0],["2000-07-25",4.6475,4.6863,4.6216,4.6345,330957.0],["2000-07-26",4.5698,4.5957,4.4533,4.4533,329831.0],["2000-07-27",4.4792,4.531,4.4533,4.4792,386116.0],["2000-07-28",4.518,4.5698,4.3886,4.4145,330457.0],["2000-07-31",4.4662,4.4792,4.4015,4.4533,537711.0],["2000-08-01",4.531,4.6863,4.531,4.6475,247780.0],["2000-08-02",4.5698,4.6604,4.5698,4.6475,704816.0],["2000-08-03",4.5828,4.751,4.4792,4.5051,675047.0],["2000-08-04",4.531,4.5828,4.4015,4.5828,1154597.0],["2000-08-07",4.6086,4.6604,4.518,4.6216,256160.0],["2000-08-08",4.6345,4.6345,4.5051,4.531,276173.0],["2000-08-09",4.5569,4.5828,4.5439,4.5698,106066.0],["2000-08-10",4.5957,4.6216,4.5569,4.5569,117824.0],["2000-08-11",4.6216,4.7381,4.6216,4.6993,300438.0],["2000-08-14",4.6993,4.7122,4.6345,4.7122,334959.0],["2000-08-15",4.6863,4.8158,4.6475,4.7899,712821.0],["2000-08-16",4.7899,4.8805,4.7769,4.8676,368355.0],["2000-08-17",4.8139,4.827,4.6692,4.7218,763602.0],["2000-08-18",4.6166,4.6955,4.6166,4.6824,264540.0],["2000-08-21",4.6824,4.7613,4.6692,4.735,229393.0],["2000-08-22",4.7481,4.7613,4.6035,4.6561,256035.0],["2000-08-23",4.6298,4.6824,4.6298,4.6692,111194.0],["2000-08-24",4.6429,4.6692,4.564,4.5903,215260.0],["2000-08-25",4.6034,4.6561,4.5377,4.6166,145716.0],["2000-08-28",4.6561,4.7218,4.6298,4.6561,267792.0],["2000-08-29",4.6166,4.6429,4.5508,4.5903,197749.0],["2000-08-30",4.6298,4.6298,4.5114,4.6035,569106.0],["2000-08-31",4.5245,4.6824,4.5245,4.6298,374484.0],["2000-09-01",4.6035,4.6561,4.5771,4.6298,162727.0],["2000-09-05",4.6035,4.6166,4.5771,4.5771,318324.0],["2000-09-06",4.5903,4.5903,4.3667,4.4851,525704.0],["2000-09-07",4.4062,4.4982,4.3535,4.4851,490557.0],["2000-09-08",4.4719,4.4851,4.393,4.4719,229769.0],["2000-09-11",4.4325,4.564,4.4325,4.4982,161976.0],["2000-09-12",4.4588,4.564,4.4325,4.4982,227517.0],["2000-09-13",4.5114,4.5377,4.4719,4.4851,415885.0],["2000-09-14",4.4851,4.5245,4.4193,4.4719,2326079.0],["2000-09-15",4.4588,4.5114,4.4456,4.4588,179612.0],["2000-09-18",4.4588,4.5245,4.3272,4.3535,322827.0],["2000-09-19",4.4062,4.4062,4.3272,4.3535,128956.0],["2000-09-20",4.3535,4.3535,4.2878,4.3272,209006.0],["2000-09-21",4.3404,4.3799,4.2615,4.2615,159725.0],["2000-09-22",4.2615,4.3141,4.2352,4.3141,183114.0],["2000-09-25",4.3141,4.3141,4.222,4.2483,226391.0],["2000-09-26",4.2483,4.3667,4.1957,4.2089,567605.0],["2000-09-27",4.2089,4.2615,4.1826,4.2352,236523.0],["2000-09-28",4.2615,4.3141,4.2352,4.3009,200375.0],["2000-09-29",4.2746,4.3141,4.2746,4.2746,217136.0],["2000-10-02",4.2878,4.3272,4.1826,4.2089,224140.0],["2000-10-03",4.1957,4.2483,4.13,4.2352,278674.0],["2000-10-04",4.1957,4.3667,4.1957,4.3009,388368.0],["2000-10-05",4.3141,4.3141,4.1957,4.2352,256285.0],["2000-10-06",4.2352,4.3535,4.2089,4.3272,334834.0],["2000-10-09",4.3799,4.4456,4.3535,4.4456,381363.0],["2000-10-10",4.4719,4.5114,4.3667,4.4193,306942.0],["2000-10-11",4.393,4.4062,4.2483,4.2746,270794.0],["2000-10-12",4.4851,4.4851,4.2483,4.2878,392245.0],["2000-10-13",4.2878,4.3141,4.2483,4.2615,332583.0],["2000-10-16",4.2615,4.2615,4.1563,4.2089,463915.0],["2000-10-17",4.1694,4.2089,4.1694,4.1826,139587.0],["2000-10-18",4.1694,4.2089,4.1431,4.2089,594997.0],["2000-10-19",4.2089,4.4062,4.1694,4.4062,458787.0],["2000-10-20",4.3799,4.4982,4.2878,4.3799,353221.0],["2000-10-23",4.4193,4.6824,4.393,4.6298,447905.0],["2000-10-24",4.6429,4.735,4.5377,4.6035,415134.0],["2000-10-25",4.4719,4.5771,4.4456,4.4982,414134.0],["2000-10-26",4.4456,4.5771,4.4456,4.5245,431144.0],["2000-10-27",4.4851,4.6429,4.4851,4.5903,220263.0],["2000-10-30",4.6298,4.6561,4.5771,4.6429,237398.0],["2000-10-31",4.6298,4.8007,4.6298,4.7481,318449.0],["2000-11-01",4.735,4.7613,4.6955,4.7481,307317.0],["2000-11-02",4.7087,4.8139,4.7087,4.7744,199375.0],["2000-11-03",4.7481,4.8797,4.7481,4.8534,255785.0],["2000-11-06",4.8797,4.9454,4.8139,4.8534,276423.0],["2000-11-07",4.8402,4.8928,4.8007,4.8402,159975.0],["2000-11-08",4.8402,4.8797,4.8205,4.8534,226016.0],["2000-11-09",4.8402,4.8402,4.735,4.8139,133458.0],["2000-11-10",4.7481,4.8139,4.6035,4.6429,165729.0],["2000-11-13",4.6824,4.7218,4.4719,4.6166,377236.0],["2000-11-14",4.6692,4.7087,4.6166,4.6561,206754.0],["2000-11-15",4.6955,4.6955,4.564,4.6166,185741.0],["2000-11-16",4.669,4.7627,4.669,4.6958,425141.0],["2000-11-17",4.6824,4.7895,4.6557,4.7092,183990.0],["2000-11-20",4.7493,4.7627,4.6557,4.6958,164853.0],["2000-11-21",4.9232,5.1908,4.843,5.0303,713321.0],["2000-11-22",5.1239,5.2042,4.8831,5.0035,320200.0],["2000-11-24",5.0035,5.0035,4.8563,4.8563,59912.0],["2000-11-27",4.9099,4.95,4.7761,4.843,199375.0],["2000-11-28",4.8563,5.0303,4.7226,4.7761,273671.0],["2000-11-29",4.8162,4.8697,4.7359,4.7895,165604.0],["2000-11-30",4.7226,5.057,4.5486,4.9901,334584.0],["2000-12-01",5.0436,5.1105,5.0035,5.0169,315322.0],["2000-12-04",5.0174,5.0624,4.8162,4.8526,382989.0],["2000-12-05",4.919,4.9767,4.9061,4.9382,620138.0],["2000-12-06",4.9896,5.0046,4.9061,4.9061,334584.0],["2000-12-07",4.9061,5.0859,4.9061,5.0024,229393.0],["2000-12-08",5.0345,5.1994,5.0324,5.1587,313321.0],["2000-12-11",5.1544,5.1865,5.1009,5.1159,238899.0],["2000-12-12",5.0945,5.0945,4.8162,4.9361,383114.0],["2000-12-13",4.9361,4.9875,4.8248,4.9254,439400.0],["2000-12-14",4.9746,5.0688,4.9211,5.026,293809.0],["2000-12-15",4.9725,4.9725,4.8248,4.8355,600750.0],["2000-12-18",4.8804,5.0731,4.8761,4.9404,226266.0],["2000-12-19",4.9746,5.0303,4.8975,4.9211,271920.0],["2000-12-20",4.9232,4.9232,4.7884,4.8333,319950.0],["2000-12-21",4.8162,4.9446,4.8162,4.9254,275047.0],["2000-12-22",4.9018,5.0966,4.9018,5.0688,351720.0],["2000-12-26",5.0688,5.1351,5.0324,5.1052,203752.0],["2000-12-27",5.0538,5.1373,5.0538,5.1373,214259.0],["2000-12-28",5.2443,5.4241,5.1801,5.3792,539587.0],["2000-12-29",5.3299,5.4091,5.24,5.4091,715447.0],["2001-01-02",7.2201,7.2737,6.8984,6.9806,862600.0],["2001-01-03",7.0021,7.1879,6.9163,7.1093,489400.0],["2001-01-04",7.1093,7.1093,6.9699,7.07,579700.0],["2001-01-05",7.0271,7.0736,6.902,6.952,500600.0],["2001-01-08",6.9699,7.0057,6.7376,6.852,461700.0],["2001-01-09",6.852,6.9806,6.8091,6.9806,418500.0],["2001-01-10",6.9806,7.3095,6.9806,7.2344,627700.0],["2001-01-11",7.2201,7.2201,7.0807,7.1844,405200.0],["2001-01-12",7.2165,7.2165,6.9878,7.1272,253800.0],["2001-01-16",7.1486,7.1486,6.9985,7.145,286000.0],["2001-01-17",7.1451,7.5954,7.1308,7.4596,696200.0],["2001-01-18",7.4346,7.4882,7.313,7.4131,439600.0],["2001-01-19",7.3452,7.4417,7.3273,7.4024,380100.0],["2001-01-22",7.4131,7.4953,7.3488,7.4203,329500.0],["2001-01-23",7.4203,7.6455,7.3988,7.5489,458700.0],["2001-01-24",7.6204,7.6204,7.4203,7.456,413600.0],["2001-01-25",7.4203,7.4489,7.2594,7.3238,410400.0],["2001-01-26",7.2952,7.3238,7.1736,7.2344,307700.0],["2001-01-29",7.3273,7.5811,7.3273,7.4346,514800.0],["2001-01-30",7.4775,7.5061,7.4417,7.5061,334500.0],["2001-01-31",7.5061,7.5061,7.1486,7.5025,497900.0],["2001-02-01",7.5025,7.7991,7.4846,7.6991,417200.0],["2001-02-02",7.6848,7.7741,7.5096,7.6026,230700.0],["2001-02-05",7.6026,7.7706,7.6026,7.7277,148200.0],["2001-02-06",7.7741,7.8528,7.6669,7.7849,415100.0],["2001-02-07",7.7849,7.9707,7.7849,7.8277,480000.0],["2001-02-08",7.9135,8.2138,7.8957,8.0422,355400.0],["2001-02-09",8.0601,8.3424,8.0601,8.1923,287100.0],["2001-02-12",8.1065,8.5962,8.0422,8.4854,556100.0],["2001-02-13",8.4282,8.7249,8.3639,8.5104,535100.0],["2001-02-14",8.4783,8.4783,8.1173,8.2388,453700.0],["2001-02-15",8.3296,8.5294,8.326,8.4458,646400.0],["2001-02-16",8.4495,8.573,8.4495,8.5294,337100.0],["2001-02-20",8.4931,8.7801,8.4931,8.6929,664100.0],["2001-02-21",8.6965,8.9363,8.682,8.8127,685200.0],["2001-02-22",8.8127,8.8963,8.4458,8.5221,385300.0],["2001-02-23",8.5367,8.6384,8.2824,8.6021,412900.0],["2001-02-26",8.6021,8.8527,8.6021,8.7147,318400.0],["2001-02-27",8.7546,8.8055,8.7038,8.7401,309700.0],["2001-02-28",8.7401,8.9871,8.7183,8.8454,295100.0],["2001-03-01",8.8454,8.8454,8.4568,8.6275,598200.0],["2001-03-02",8.573,8.8818,8.5439,8.7401,241700.0],["2001-03-05",8.7401,8.8999,8.7183,8.8454,301000.0],["2001-03-06",8.7728,8.8273,8.6311,8.8164,308400.0],["2001-03-07",8.7619,8.8091,8.5403,8.6892,345600.0],["2001-03-08",8.7365,8.8454,8.7038,8.7946,122700.0],["2001-03-09",8.7837,8.7837,8.464,8.6347,155800.0],["2001-03-12",8.6275,8.6275,8.504,8.5185,183600.0],["2001-03-13",8.5185,8.5367,8.355,8.533,266000.0],["2001-03-14",8.5585,8.5585,8.3078,8.3332,136900.0],["2001-03-15",8.3332,8.4095,8.3187,8.4095,331700.0],["2001-03-16",8.355,8.4386,8.3514,8.3914,319900.0],["2001-03-19",8.326,8.533,8.2824,8.4967,309000.0],["2001-03-20",8.4749,8.9254,8.4676,8.5367,465500.0],["2001-03-21",8.5367,8.5367,8.2824,8.3114,208900.0],["2001-03-22",8.3114,8.4277,7.9554,8.1589,198200.0],["2001-03-23",8.1371,8.5585,8.079,8.5258,163100.0],["2001-03-26",8.5258,8.6347,8.3478,8.5875,231600.0],["2001-03-27",8.5839,8.6638,8.4095,8.6493,217700.0],["2001-03-28",8.6275,8.642,8.4459,8.6021,288000.0],["2001-03-29",8.6021,8.6021,8.3441,8.3478,407700.0],["2001-03-30",8.435,8.6275,8.435,8.5984,162100.0],["2001-04-02",8.5984,8.7437,8.4785,8.5367,170500.0],["2001-04-03",8.5003,8.5003,8.1916,8.2606,119600.0],["2001-04-04",8.3187,8.6275,8.3187,8.6275,282900.0],["2001-04-05",8.6275,8.8818,8.4785,8.8091,339300.0],["2001-04-06",8.7365,8.7909,8.6275,8.7728,204800.0],["2001-04-09",8.7909,9.0779,8.7728,8.9363,244700.0],["2001-04-10",8.9907,9.2596,8.8273,9.1143,368600.0],["2001-04-11",9.0779,9.0779,8.8527,8.9544,148700.0],["2001-04-12",8.9544,9.0452,8.8745,8.9471,168800.0],["2001-04-16",9.0343,9.0561,8.8636,9.0125,215600.0],["2001-04-17",9.0634,9.1179,8.9907,9.1179,205100.0],["2001-04-18",9.0816,9.2596,9.0816,9.1796,398200.0],["2001-04-19",9.1796,9.2087,9.0089,9.1542,412200.0],["2001-04-20",9.1469,9.1833,9.0634,9.1542,260700.0],["2001-04-23",9.1542,9.3903,9.1542,9.2596,459000.0],["2001-04-24",9.2596,9.3722,9.2378,9.285,310200.0],["2001-04-25",9.3322,9.354,9.2995,9.3286,140500.0],["2001-04-26",9.3358,9.394,9.2632,9.3685,152500.0],["2001-04-27",9.3722,9.4594,9.3722,9.4485,228300.0],["2001-04-30",9.4448,9.5393,9.4267,9.4412,206000.0],["2001-05-01",9.3867,9.4012,9.245,9.394,223100.0],["2001-05-02",9.4376,9.4376,9.2705,9.3976,184800.0],["2001-05-03",9.4085,9.4121,9.2196,9.3177,165200.0],["2001-05-04",9.1905,9.3722,9.1833,9.3685,135200.0],["2001-05-07",9.3903,9.5284,9.3903,9.4811,247900.0],["2001-05-08",9.4448,9.6265,9.423,9.5974,262400.0],["2001-05-09",9.5974,9.8408,9.5974,9.7936,348600.0],["2001-05-10",9.9316,10.1713,9.8117,10.0769,455900.0],["2001-05-11",10.0769,10.1532,10.0042,10.0733,309300.0],["2001-05-14",10.0733,10.0987,9.8444,10.0188,197600.0],["2001-05-15",10.0224,10.0515,9.9207,9.9897,269800.0],["2001-05-16",10.026,10.2622,10.0079,10.2367,314200.0],["2001-05-17",10.2735,10.2883,10.1484,10.1999,256800.0],["2001-05-18",10.2146,10.2993,9.957,10.141,376100.0],["2001-05-21",10.2331,10.2883,10.1631,10.2478,291500.0],["2001-05-22",10.2478,10.3251,10.0858,10.2478,222700.0],["2001-05-23",10.2883,10.3435,10.141,10.1668,319700.0],["2001-05-24",10.1594,10.222,10.1374,10.1631,182100.0],["2001-05-25",10.1594,10.2183,10.0785,10.0895,140400.0],["2001-05-29",10.1263,10.1999,10.0674,10.1962,376700.0],["2001-05-30",10.1999,10.2883,10.1631,10.1778,192000.0],["2001-05-31",10.1778,10.2662,10.1226,10.1999,101500.0],["2001-06-01",10.1594,10.2331,10.1558,10.1558,88000.0],["2001-06-04",10.2147,10.3067,10.1889,10.2625,102400.0],["2001-06-05",10.2625,10.3619,10.2588,10.2735,207600.0],["2001-06-06",10.303,10.3398,10.2367,10.2993,279400.0],["2001-06-07",10.3067,10.4171,10.3067,10.4024,512500.0],["2001-06-08",10.3987,10.3987,10.141,10.1742,189800.0],["2001-06-11",10.2846,10.303,10.1962,10.2551,240800.0],["2001-06-12",10.2883,10.2883,9.7729,9.876,481200.0],["2001-06-13",9.876,9.9901,9.8282,9.8466,346700.0],["2001-06-14",9.8465,9.8539,9.7177,9.7913,204100.0],["2001-06-15",9.8797,10.4355,9.7987,10.303,688400.0],["2001-06-18",10.2883,10.3361,10.2147,10.2404,294700.0],["2001-06-19",10.1962,10.3251,10.1815,10.2809,250500.0],["2001-06-20",10.2846,10.395,10.2735,10.395,222000.0],["2001-06-21",10.395,10.4723,10.3067,10.3472,379200.0],["2001-06-22",10.3472,10.3656,10.1631,10.1962,144800.0],["2001-06-25",10.2956,10.303,10.1263,10.141,265200.0],["2001-06-26",10.1226,10.4539,10.1226,10.4171,229300.0],["2001-06-27",10.3803,10.4208,10.2146,10.3067,275300.0],["2001-06-28",10.303,10.3766,10.1962,10.2588,350300.0],["2001-06-29",10.303,10.638,10.1778,10.638,358400.0],["2001-07-02",10.638,10.7926,10.4907,10.7742,279600.0],["2001-07-03",10.6527,10.8514,10.557,10.7116,204000.0],["2001-07-05",10.8036,10.8404,10.6748,10.7962,182200.0],["2001-07-06",10.7962,10.7962,10.5643,10.6085,179400.0],["2001-07-09",10.5827,10.7263,10.557,10.5791,151800.0],["2001-07-10",10.5054,10.6196,10.4355,10.5165,196000.0],["2001-07-11",10.5165,10.5827,10.3435,10.4465,256600.0],["2001-07-12",10.3545,10.7079,10.3545,10.6969,302600.0],["2001-07-13",10.5827,10.8588,10.5643,10.7742,348400.0],["2001-07-16",10.6821,11.0429,10.6821,10.8662,360700.0],["2001-07-17",10.7742,11.0061,10.7594,10.9508,374500.0],["2001-07-18",10.822,11.1349,10.8183,11.0723,408300.0],["2001-07-19",11.0686,11.2269,10.9692,11.1422,325300.0],["2001-07-20",11.0797,11.1864,10.8956,10.9324,637600.0],["2001-07-23",10.8404,11.2821,10.8404,11.238,546800.0],["2001-07-24",11.2453,11.411,11.157,11.3226,1248200.0],["2001-07-25",11.2858,11.4367,11.2637,11.3705,472900.0],["2001-07-26",11.3926,11.5067,11.33,11.4883,346500.0],["2001-07-27",11.5766,11.7054,11.4846,11.584,535300.0],["2001-07-30",11.5803,11.595,11.4441,11.5324,321400.0],["2001-07-31",11.6465,11.7975,11.4883,11.6097,352500.0],["2001-08-01",11.6097,11.7791,11.595,11.7128,376200.0],["2001-08-02",11.676,11.9631,11.676,11.9263,219800.0],["2001-08-03",11.8711,11.9594,11.8159,11.8748,190500.0],["2001-08-06",11.7827,11.8895,11.7386,11.7791,210100.0],["2001-08-07",11.8711,11.8711,11.7238,11.8637,342700.0],["2001-08-08",11.779,11.8159,11.6318,11.7422,384200.0],["2001-08-09",11.7422,11.8159,11.5582,11.8011,366400.0],["2001-08-10",11.8195,11.9631,11.8159,11.9042,400700.0],["2001-08-13",11.9778,12.1103,11.9557,12.0588,331100.0],["2001-08-14",12.0772,12.1619,12.022,12.1251,482200.0],["2001-08-15",12.1472,12.2392,12.1251,12.2097,456200.0],["2001-08-16",12.2172,12.4703,12.1539,12.3251,353600.0],["2001-08-17",12.2321,12.3698,12.1539,12.2023,339600.0],["2001-08-20",12.2953,12.3735,12.1874,12.3735,255800.0],["2001-08-21",12.3735,12.3772,12.2805,12.3512,472200.0],["2001-08-22",12.3735,12.4591,12.2469,12.4145,261600.0],["2001-08-23",12.4703,12.6564,12.4703,12.6564,249100.0],["2001-08-24",12.6564,12.7644,12.5447,12.6601,264500.0],["2001-08-27",12.6006,12.649,12.4591,12.4777,192800.0],["2001-08-28",12.4331,12.4666,12.206,12.3214,290900.0],["2001-08-29",12.4145,12.5448,12.3623,12.3959,246200.0],["2001-08-30",12.3958,12.4703,12.1539,12.2544,295100.0],["2001-08-31",12.2097,12.3958,12.1502,12.2172,167700.0],["2001-09-04",12.2842,12.4703,12.2134,12.381,335800.0],["2001-09-05",12.4145,12.4703,12.2097,12.3363,231000.0],["2001-09-06",12.4517,12.4629,12.1948,12.2321,466500.0],["2001-09-07",12.1353,12.1911,11.9119,12.0459,373100.0],["2001-09-10",11.8747,12.0794,11.8747,11.9305,400900.0],["2001-09-17",11.6886,11.8003,11.294,11.67,418600.0],["2001-09-18",11.67,11.8003,11.6141,11.7519,313300.0],["2001-09-19",11.6774,11.8486,11.5397,11.7221,484200.0],["2001-09-20",11.5025,11.9119,11.4913,11.8412,705200.0],["2001-09-21",11.6551,12.0906,11.5397,11.6625,462800.0],["2001-09-24",11.8747,12.1911,11.8003,11.9529,385300.0],["2001-09-25",12.0794,12.8425,12.0794,12.4182,545100.0],["2001-09-26",12.4145,12.4182,11.9864,12.005,321300.0],["2001-09-27",12.098,12.5447,11.9715,12.5299,262300.0],["2001-09-28",12.5634,13.0361,12.5634,12.8574,391400.0],["2001-10-01",12.8574,12.917,12.7085,12.85,468600.0],["2001-10-02",12.9914,13.1403,12.917,13.0659,457000.0],["2001-10-03",13.0287,13.4381,12.9542,13.3563,430600.0],["2001-10-04",13.3563,13.4381,13.1031,13.3972,419700.0],["2001-10-05",13.3972,13.3972,13.1031,13.2483,284500.0],["2001-10-08",13.2483,13.2483,12.8053,12.9021,225700.0],["2001-10-09",12.7607,12.809,12.6415,12.7867,396000.0],["2001-10-10",12.6936,13.0249,12.6564,13.0175,299100.0],["2001-10-11",12.9914,13.2371,12.9728,13.2334,180700.0],["2001-10-12",13.1403,13.1403,12.675,12.9766,266900.0],["2001-10-15",12.9021,13.0473,12.675,13.0063,219600.0],["2001-10-16",13.0063,13.1515,12.8984,13.0584,245600.0],["2001-10-17",13.0845,13.0845,12.6937,12.716,204100.0],["2001-10-18",12.6192,12.8798,12.5075,12.6564,575100.0],["2001-10-19",12.6527,12.8314,12.4629,12.7346,394900.0],["2001-10-22",12.6936,12.7942,12.5075,12.742,352200.0],["2001-10-23",12.8798,13.1776,12.6936,12.9431,226300.0],["2001-10-24",12.9058,13.3116,12.8053,13.0808,379200.0],["2001-10-25",12.9319,13.1255,12.8425,12.9803,172300.0],["2001-10-26",13.092,13.2073,12.9691,13.0957,177700.0],["2001-10-29",13.1887,13.252,12.9095,13.0584,310000.0],["2001-10-30",13.1515,13.2595,12.9505,12.9617,259000.0],["2001-10-31",12.9505,13.1217,12.917,13.0287,465700.0],["2001-11-01",12.9914,13.2557,12.9728,13.2557,276500.0],["2001-11-02",13.2148,13.3637,13.159,13.3079,703600.0],["2001-11-05",13.3451,13.5126,13.3079,13.3451,500400.0],["2001-11-06",13.4716,13.5312,13.4009,13.5275,596000.0],["2001-11-07",13.5126,13.9481,13.5126,13.8216,403100.0],["2001-11-08",13.7843,14.1454,13.7843,14.0859,501500.0],["2001-11-09",13.9928,14.1454,13.829,13.8737,433700.0],["2001-11-12",14.0151,14.0561,13.6615,13.9444,563700.0],["2001-11-13",14.138,14.3092,14.1008,14.2348,466500.0],["2001-11-14",14.2831,14.5735,14.2124,14.3874,296300.0],["2001-11-15",14.5452,14.5603,14.3761,14.3949,715900.0],["2001-11-16",14.3949,14.3949,13.9815,14.1694,597000.0],["2001-11-19",14.207,14.4475,14.207,14.3723,852300.0],["2001-11-20",14.3949,14.5039,14.2333,14.331,1285100.0],["2001-11-21",14.4701,14.658,14.4024,14.4851,215500.0],["2001-11-23",14.4851,14.5452,14.4475,14.5264,86300.0],["2001-11-26",14.4325,14.8083,14.4137,14.7181,219200.0],["2001-11-27",14.6805,14.7783,14.4475,14.5603,252700.0],["2001-11-28",14.5452,14.6392,14.4513,14.6204,195700.0],["2001-11-29",14.6242,14.8271,14.4325,14.8083,218900.0],["2001-11-30",14.752,14.8572,14.6392,14.8534,267000.0],["2001-12-03",14.8609,15.0902,14.752,14.9587,379900.0],["2001-12-04",14.9962,15.0752,14.8985,15.0564,200900.0],["2001-12-05",15.2368,15.436,15.2368,15.436,482000.0],["2001-12-06",15.466,15.4999,15.2217,15.3232,347700.0],["2001-12-07",15.3345,15.3871,15.0714,15.3721,271400.0],["2001-12-10",15.2969,15.4473,14.8083,14.9587,224100.0],["2001-12-11",15.0338,15.3533,15.0338,15.2669,351800.0],["2001-12-12",15.3082,15.3721,15.1992,15.2819,349200.0],["2001-12-13",15.2218,15.4473,14.9211,15.0601,358900.0],["2001-12-14",15.109,15.4097,14.8835,15.312,387400.0],["2001-12-17",15.312,15.4661,15.218,15.2669,263300.0],["2001-12-18",15.2969,15.6314,15.2969,15.5638,598700.0],["2001-12-19",15.4886,15.5976,15.3909,15.4623,478800.0],["2001-12-20",15.5563,15.6126,15.4097,15.4924,414800.0],["2001-12-21",15.4924,15.6653,15.3871,15.5938,575500.0],["2001-12-24",15.6502,15.8156,15.5412,15.8156,146700.0],["2001-12-26",15.8419,16.0298,15.8043,15.8569,230600.0],["2001-12-27",15.8231,15.9697,15.793,15.8569,353300.0],["2001-12-28",15.8043,15.8682,15.7479,15.763,259300.0],["2001-12-31",15.7667,15.7667,15.4999,15.6277,539100.0],["2002-01-02",15.4548,15.5412,15.2481,15.4661,553100.0],["2002-01-03",15.4661,15.7104,15.4097,15.6878,474200.0],["2002-01-04",15.5976,15.8795,15.5976,15.793,463500.0],["2002-01-07",15.793,15.8081,15.6314,15.6803,182900.0],["2002-01-08",15.5863,15.9171,15.5863,15.8193,366700.0],["2002-01-09",15.8043,16.1501,15.8043,16.0185,344300.0],["2002-01-10",16.1614,16.4733,15.9095,16.3079,744100.0],["2002-01-11",16.3455,16.4169,16.2478,16.2516,690300.0],["2002-01-14",16.2365,16.3681,16.2365,16.2478,462500.0],["2002-01-15",16.2553,16.4996,16.2478,16.3681,459400.0],["2002-01-16",16.4808,16.4959,16.1614,16.2215,409200.0],["2002-01-17",16.2177,16.4921,16.0674,16.4395,450400.0],["2002-01-18",16.199,16.6312,16.199,16.6161,501800.0],["2002-01-22",16.7815,16.8304,16.6312,16.7928,293700.0],["2002-01-23",16.7928,16.9093,16.7928,16.8792,310500.0],["2002-01-24",16.883,17.3866,16.7477,17.1574,578000.0],["2002-01-25",17.1198,17.319,16.9506,17.1536,390900.0],["2002-01-28",16.9882,17.3829,16.9131,17.2851,760900.0],["2002-01-29",17.1949,17.2889,16.9732,17.0333,428200.0],["2002-01-30",17.0333,17.0446,16.3493,16.8943,692400.0],["2002-01-31",16.898,17.3453,16.8642,17.2927,534000.0],["2002-02-01",17.1423,17.2814,16.9506,17.0371,465700.0],["2002-02-04",17.0446,17.0784,16.7928,16.9469,623200.0],["2002-02-05",16.8755,17.1574,16.8567,16.9732,655400.0],["2002-02-06",16.6875,17.2851,16.6875,17.2363,796700.0],["2002-02-07",17.1574,17.4768,17.1461,17.3002,566100.0],["2002-02-08",17.3002,17.537,17.0634,17.5144,542800.0],["2002-02-11",17.646,17.6647,17.552,17.646,482000.0],["2002-02-12",17.646,17.7023,17.4092,17.6685,436000.0],["2002-02-13",17.6647,17.9617,17.5896,17.6647,518900.0],["2002-02-14",17.6269,17.8769,17.6004,17.7064,372000.0],["2002-02-15",17.7064,17.7822,17.4829,17.6344,357800.0],["2002-02-19",17.5587,17.767,17.5397,17.5663,277400.0],["2002-02-20",17.464,17.8428,17.4564,17.8049,575300.0],["2002-02-21",17.8087,17.8428,17.5019,17.57,313900.0],["2002-02-22",17.4071,17.7367,17.3882,17.642,377400.0],["2002-02-25",17.642,17.9565,17.642,17.9186,362400.0],["2002-02-26",17.8996,18.108,17.7898,18.0133,297000.0],["2002-02-27",18.0133,18.1724,17.9565,18.0815,243600.0],["2002-02-28",18.0815,18.18,17.786,17.9565,306600.0],["2002-03-01",17.9564,18.089,17.9413,18.0284,329600.0],["2002-03-04",18.1648,18.2557,17.9375,18.2292,673100.0],["2002-03-05",18.2292,18.3769,18.1269,18.2444,321400.0],["2002-03-06",18.3353,18.3353,18.108,18.1989,457900.0],["2002-03-07",18.1989,18.2406,17.8428,17.8769,348200.0],["2002-03-08",18.0133,18.411,17.9527,18.3239,353300.0],["2002-03-11",18.3239,18.3542,17.9943,18.1913,427300.0],["2002-03-12",18.3732,18.3732,17.8996,18.0549,370500.0],["2002-03-13",18.0322,18.1231,17.911,17.9451,163900.0],["2002-03-14",17.9375,18.089,17.9337,18.0587,153800.0],["2002-03-15",18.18,18.3732,18.1383,18.3201,384900.0],["2002-03-18",18.1648,18.5436,18.1459,18.4413,196000.0],["2002-03-19",18.6194,18.9225,18.6194,18.7747,529800.0],["2002-03-20",18.8429,18.9906,18.6383,18.6611,257800.0],["2002-03-21",18.6611,18.8391,18.4868,18.7103,233100.0],["2002-03-22",18.6383,18.6383,18.2178,18.2709,391500.0],["2002-03-25",18.4224,18.4376,17.9375,17.9489,438000.0],["2002-03-26",17.4261,17.8617,16.9526,17.142,1268800.0],["2002-03-27",16.9526,17.142,16.479,16.7177,1520400.0],["2002-03-28",16.7253,17.5814,16.7063,17.5246,650900.0],["2002-04-01",17.6647,17.7481,17.142,17.4488,400200.0],["2002-04-02",17.4299,17.4299,16.8844,17.2556,507900.0],["2002-04-03",17.2746,17.2821,16.7101,16.8162,438200.0],["2002-04-04",16.82,16.82,16.1949,16.5358,930400.0],["2002-04-05",16.6684,17.1003,16.5737,16.9791,309300.0],["2002-04-08",16.5169,17.0094,16.5169,16.9071,252100.0],["2002-04-09",16.9185,17.195,16.9185,17.1382,224800.0],["2002-04-10",17.1912,17.4071,16.7897,16.9904,511300.0],["2002-04-11",16.9904,16.9904,16.6116,16.6646,431400.0],["2002-04-12",16.5927,17.0397,16.5169,16.9526,298900.0],["2002-04-15",16.9526,17.0397,16.7215,16.7631,228000.0],["2002-04-16",16.7821,16.8579,16.2858,16.4222,518200.0],["2002-04-17",16.4563,16.5017,15.9487,16.0699,443800.0],["2002-04-18",16.2896,16.479,15.6645,16.3692,846400.0],["2002-04-19",16.6684,16.7063,16.3692,16.4714,362400.0],["2002-04-22",16.479,16.5321,16.3957,16.4184,330900.0],["2002-04-23",16.3237,16.6571,16.3237,16.5245,355400.0],["2002-04-24",16.5169,16.6306,16.4411,16.4639,300300.0],["2002-04-25",16.3123,16.3654,16.0244,16.3464,596600.0],["2002-04-26",16.3616,16.5927,16.3085,16.3237,262900.0],["2002-04-29",16.2896,16.4108,16.1229,16.176,298400.0],["2002-04-30",16.4222,16.623,16.3464,16.623,301500.0],["2002-05-01",16.5927,16.8692,16.4563,16.8237,384100.0],["2002-05-02",16.9715,17.1609,16.8806,17.0814,406300.0],["2002-05-03",17.0814,17.0814,16.6495,16.7328,345800.0],["2002-05-06",16.6495,16.82,16.6078,16.6268,541500.0],["2002-05-07",16.7215,16.8919,16.7177,16.7897,221500.0],["2002-05-08",16.8578,17.1609,16.8578,17.0548,275400.0],["2002-05-09",17.0397,17.3693,17.0397,17.142,288000.0],["2002-05-10",17.1798,17.1798,16.8882,16.9526,274300.0],["2002-05-13",16.9715,17.1988,16.9412,17.1458,187300.0],["2002-05-14",17.2367,17.3049,17.123,17.1912,345900.0],["2002-05-15",17.2177,17.6079,17.2026,17.4526,295100.0],["2002-05-16",17.6817,17.7619,17.5099,17.5214,280900.0],["2002-05-17",17.5252,17.6245,17.4526,17.5901,160900.0],["2002-05-20",17.5481,17.6206,17.3189,17.3304,152800.0],["2002-05-21",17.3304,17.4793,17.1853,17.1929,359500.0],["2002-05-22",16.9943,17.2235,16.96,17.0975,397600.0],["2002-05-23",17.1471,17.5099,17.1471,17.4908,254800.0],["2002-05-24",17.4908,17.6016,17.4526,17.5099,272100.0],["2002-05-28",17.4908,17.4908,17.2311,17.3762,128800.0],["2002-05-29",17.3839,17.5672,17.3839,17.5061,116300.0],["2002-05-30",17.5022,17.5175,17.0516,17.1356,252000.0],["2002-05-31",17.2311,17.403,17.2044,17.2769,282500.0],["2002-06-03",17.2617,17.3571,17.1471,17.2273,211100.0],["2002-06-04",17.2235,17.338,16.9218,17.002,274500.0],["2002-06-05",16.9752,17.0898,16.8072,16.9676,216600.0],["2002-06-06",16.9752,17.0822,16.8148,16.8759,127800.0],["2002-06-07",16.8759,16.8912,16.5552,16.7232,226700.0],["2002-06-10",16.727,16.8416,16.7232,16.7499,166800.0],["2002-06-11",16.8034,16.9638,16.5551,16.6392,179600.0],["2002-06-12",16.6392,16.7461,16.4979,16.6392,195400.0],["2002-06-13",16.6124,16.6277,16.2535,16.326,200600.0],["2002-06-14",16.0396,16.2573,15.9823,16.2038,280700.0],["2002-06-17",16.2993,16.5972,16.2687,16.5933,216300.0],["2002-06-18",16.3642,16.4215,16.1732,16.1923,455000.0],["2002-06-19",16.1924,16.2305,15.7952,15.9059,584300.0],["2002-06-20",15.715,15.8868,15.0963,15.4171,647200.0],["2002-06-21",15.1803,15.2414,14.9397,15.1307,665900.0],["2002-06-24",15.0085,15.3331,14.9932,15.2032,400900.0],["2002-06-25",15.2071,15.3102,14.6419,14.6457,522000.0],["2002-06-26",14.5502,15.0467,14.2294,14.8557,505300.0],["2002-06-27",15.0467,15.1345,14.6457,14.8252,388800.0],["2002-06-28",14.8404,15.1421,14.7602,14.8519,685100.0],["2002-07-01",14.7755,14.9894,14.4509,14.5044,757900.0],["2002-07-02",14.512,14.7182,14.2065,14.2829,376800.0],["2002-07-03",14.2829,14.2867,13.6718,13.7559,523000.0],["2002-07-05",13.901,14.4967,13.8857,14.3784,114800.0],["2002-07-08",14.3784,14.6075,14.0385,14.1301,304000.0],["2002-07-09",14.1339,14.5273,13.9277,13.943,429700.0],["2002-07-10",13.943,14.5311,13.6298,13.6642,392300.0],["2002-07-11",13.5955,14.1339,13.5305,13.9201,608600.0],["2002-07-12",13.9201,14.2065,13.7673,13.8513,189100.0],["2002-07-15",13.8628,13.8628,13.0608,13.6413,411200.0],["2002-07-16",13.5649,13.7215,13.2632,13.4809,252600.0],["2002-07-17",13.5764,13.8246,13.4198,13.626,254700.0],["2002-07-18",13.8437,13.9774,13.3243,13.3816,334100.0],["2002-07-19",13.374,13.3778,12.8928,12.9806,289700.0],["2002-07-22",13.0303,13.099,12.6102,12.7782,403800.0],["2002-07-23",12.8126,13.1372,12.6522,12.7438,346400.0],["2002-07-24",12.6789,13.3014,12.6216,13.2709,378400.0],["2002-07-25",13.3663,14.218,13.309,14.0461,534600.0],["2002-07-26",14.027,14.1989,13.8666,14.069,231500.0],["2002-07-29",14.1645,14.8557,14.1645,14.7793,341600.0],["2002-07-30",14.8748,15.0428,14.5502,14.7297,367800.0],["2002-07-31",14.7297,15.0658,14.6075,14.8519,301800.0],["2002-08-01",14.512,14.7144,14.4089,14.5464,354100.0],["2002-08-02",14.5464,14.5464,14.0346,14.195,250100.0],["2002-08-05",14.4929,14.7793,14.4891,14.7144,709400.0],["2002-08-06",14.9512,15.631,14.9206,15.4438,494400.0],["2002-08-07",15.6348,15.8486,15.3407,15.6539,416400.0],["2002-08-08",15.6615,16.494,15.6195,16.3451,603400.0],["2002-08-09",16.4788,16.7957,16.4673,16.6735,619100.0],["2002-08-12",16.5781,16.8798,16.4444,16.7652,430200.0],["2002-08-13",16.8225,17.1089,16.7537,16.8492,318000.0],["2002-08-14",16.9371,17.3724,16.7499,17.3457,390100.0],["2002-08-15",17.3341,17.723,17.3341,17.723,488100.0],["2002-08-16",17.723,17.904,17.5189,17.7192,558100.0],["2002-08-19",17.7115,18.0926,17.673,18.0695,341800.0],["2002-08-20",17.9733,17.9733,17.4804,17.7192,559400.0],["2002-08-21",17.6884,17.8,17.5228,17.7461,408100.0],["2002-08-22",17.7692,18.1735,17.7307,18.1042,280500.0],["2002-08-23",18.0772,18.0772,17.7808,17.8347,250900.0],["2002-08-26",17.8385,18.1619,17.723,18.0695,215300.0],["2002-08-27",18.0888,18.1157,17.6768,17.6884,248200.0],["2002-08-28",17.673,17.673,17.2995,17.492,349600.0],["2002-08-29",17.4034,17.6345,17.2956,17.4227,267400.0],["2002-08-30",17.4227,17.6883,17.4227,17.5035,181500.0],["2002-09-03",17.4419,17.4419,17.1763,17.2302,318900.0],["2002-09-04",17.3649,17.7076,17.2879,17.7076,381400.0],["2002-09-05",17.4111,17.8039,17.2879,17.6036,405900.0],["2002-09-06",17.6152,17.9386,17.6152,17.7577,307300.0],["2002-09-09",17.8077,18.0926,17.4496,17.9425,251300.0],["2002-09-10",17.9463,18.1696,17.904,18.0734,312100.0],["2002-09-11",18.1696,18.1735,18.0387,18.0888,140200.0],["2002-09-12",18.0811,18.0926,17.6575,17.6807,170400.0],["2002-09-13",17.6152,17.9425,17.596,17.9386,296200.0],["2002-09-16",17.8424,18.0926,17.7115,18.0195,170900.0],["2002-09-17",18.058,18.1619,17.723,17.7538,234200.0],["2002-09-18",17.7115,17.8077,17.4111,17.6691,215100.0],["2002-09-19",17.5189,17.7384,17.2995,17.2995,243500.0],["2002-09-20",17.3072,17.6152,17.2995,17.5883,351700.0],["2002-09-23",17.5613,17.5613,17.1339,17.2879,312900.0],["2002-09-24",17.1917,17.2879,17.0261,17.0646,228700.0],["2002-09-25",17.2109,17.4188,17.0954,17.3611,346100.0],["2002-09-26",17.5189,17.5883,17.3033,17.5883,304900.0],["2002-09-27",17.5882,17.7962,17.1724,17.184,251900.0],["2002-09-30",17.184,17.596,16.618,17.3495,601500.0],["2002-10-01",17.4458,18.0503,17.2687,17.981,373300.0],["2002-10-02",17.981,18.0541,17.4227,17.6267,410700.0],["2002-10-03",17.8193,18.0118,17.7153,17.877,519300.0],["2002-10-04",17.877,17.9232,17.4227,17.6729,405800.0],["2002-10-07",17.7115,18.058,17.5382,17.5497,340400.0],["2002-10-08",17.5921,18.2851,17.4804,17.9425,453100.0],["2002-10-09",17.9425,17.9425,17.2302,17.2725,437600.0],["2002-10-10",16.9414,17.7153,16.9029,17.6729,541400.0],["2002-10-11",17.8462,18.5893,17.8462,18.3237,417600.0],["2002-10-14",18.1542,18.7895,18.1542,18.7664,401800.0],["2002-10-15",18.9628,19.2978,18.9628,19.1553,594700.0],["2002-10-16",19.1515,19.1553,18.4815,18.5855,394700.0],["2002-10-17",17.3264,17.8693,17.2802,17.8693,1334800.0],["2002-10-18",17.7307,17.8693,17.4381,17.8193,574700.0],["2002-10-21",17.8462,18.828,17.7307,18.624,393100.0],["2002-10-22",18.5008,18.5701,18.0426,18.2236,276600.0],["2002-10-23",18.1773,18.3275,17.8462,18.2081,272900.0],["2002-10-24",18.2081,18.2158,17.7846,17.8732,338600.0],["2002-10-25",17.8693,18.2004,17.7115,18.2004,249600.0],["2002-10-28",18.135,18.1658,17.4381,17.5112,332500.0],["2002-10-29",17.4227,17.7846,17.0222,17.7115,446900.0],["2002-10-30",17.673,17.7153,17.4034,17.6113,334700.0],["2002-10-31",17.5959,17.9425,17.4804,17.7962,314300.0],["2002-11-01",17.7114,18.1311,17.4419,18.0156,353300.0],["2002-11-04",18.0541,18.1735,17.7654,17.7692,222800.0],["2002-11-05",17.4227,17.673,17.3495,17.646,226000.0],["2002-11-06",17.7114,17.8655,17.3919,17.8039,354200.0],["2002-11-07",17.8039,17.8231,17.4496,17.5151,234400.0],["2002-11-08",17.4804,17.7615,17.3572,17.4342,138300.0],["2002-11-11",17.3649,17.5574,17.1724,17.1917,99600.0],["2002-11-12",17.2302,17.4419,17.1801,17.2956,203200.0],["2002-11-13",17.2956,17.4419,17.0492,17.2302,175600.0],["2002-11-14",17.1991,17.5563,17.1991,17.3505,285700.0],["2002-11-15",17.2962,17.4126,16.9584,17.3971,491200.0],["2002-11-18",17.5291,17.6029,17.1059,17.1215,245000.0],["2002-11-19",17.0244,17.2185,16.9118,16.9662,326500.0],["2002-11-20",16.9662,16.9662,16.3256,16.4925,712500.0],["2002-11-21",16.4149,16.8808,16.1819,16.8497,690100.0],["2002-11-22",16.807,17.0788,16.6944,16.9895,246000.0],["2002-11-25",16.9895,17.0438,16.5236,16.7798,374600.0],["2002-11-26",16.7138,16.8186,16.4304,16.6478,259000.0],["2002-11-27",16.6362,16.9545,16.4925,16.9273,232200.0],["2002-11-29",16.8846,16.8924,16.6129,16.8497,132200.0],["2002-12-02",16.9312,16.9468,16.4226,16.6323,502700.0],["2002-12-03",16.4032,16.442,16.0305,16.0732,783100.0],["2002-12-04",16.0732,16.5352,15.9373,16.4614,698100.0],["2002-12-05",16.442,16.6944,16.442,16.5197,298000.0],["2002-12-06",16.5236,17.0632,16.442,17.0089,441400.0],["2002-12-09",16.97,16.97,16.4809,16.4809,452600.0],["2002-12-10",16.4886,16.5585,16.2557,16.3954,649800.0],["2002-12-11",16.345,16.4226,16.2285,16.2518,506300.0],["2002-12-12",16.2557,16.3916,16.2091,16.3023,222400.0],["2002-12-13",16.2673,16.3527,15.8868,15.9179,476900.0],["2002-12-16",15.8014,16.1043,15.7587,15.8752,592600.0],["2002-12-17",15.9567,16.015,15.8209,15.8597,445400.0],["2002-12-18",15.8597,15.9412,15.6112,15.685,323600.0],["2002-12-19",15.685,15.8403,15.5297,15.5646,301500.0],["2002-12-20",15.6073,16.2751,15.6073,16.1897,522700.0],["2002-12-23",16.1936,16.2635,16.0344,16.1509,260700.0],["2002-12-24",16.1897,16.2246,16.112,16.1237,77900.0],["2002-12-26",16.1509,16.5119,16.147,16.1936,197000.0],["2002-12-27",16.2285,16.2828,16.0499,16.0577,165900.0],["2002-12-30",16.0344,16.0965,16.0227,16.0499,462900.0],["2002-12-31",16.2052,16.3993,16.046,16.345,302100.0],["2003-01-02",16.3062,16.3411,16.1586,16.3295,492200.0],["2003-01-03",16.3061,16.3061,16.1509,16.2401,565100.0],["2003-01-06",16.345,16.345,16.213,16.3217,699900.0],["2003-01-07",16.3062,16.508,16.1314,16.3683,525300.0],["2003-01-08",16.345,16.345,16.1043,16.1625,461800.0],["2003-01-09",16.1703,16.3916,16.1703,16.2634,403900.0],["2003-01-10",16.112,16.3993,15.949,16.0383,429700.0],["2003-01-13",16.0421,16.1547,15.8519,15.8985,371900.0],["2003-01-14",15.8791,15.9567,15.5724,15.6306,368500.0],["2003-01-15",15.5491,15.619,15.5297,15.6112,589200.0],["2003-01-16",15.6073,15.8053,15.5568,15.6966,580000.0],["2003-01-17",15.685,15.8053,15.4598,15.4598,390600.0],["2003-01-21",15.452,15.5879,15.2035,15.2307,615600.0],["2003-01-22",15.2307,15.2501,14.9279,14.9318,374500.0],["2003-01-23",15.025,15.4637,14.9667,15.3317,536400.0],["2003-01-24",15.2579,15.452,15.2579,15.3394,557200.0],["2003-01-27",15.3006,15.4908,15.254,15.254,618200.0],["2003-01-28",15.254,15.6151,15.254,15.5258,448100.0],["2003-01-29",15.4947,15.685,15.4171,15.6267,311400.0],["2003-01-30",15.5491,16.015,15.1026,15.1026,885700.0],["2003-01-31",15.1026,15.6656,15.0444,15.6228,605000.0],["2003-02-03",15.7199,15.8092,15.6228,15.65,457000.0],["2003-02-04",15.65,15.6578,15.4132,15.4792,438400.0],["2003-02-05",15.5763,15.914,15.4792,15.7277,481600.0],["2003-02-06",15.7316,15.8286,15.5763,15.5918,338400.0],["2003-02-07",15.6888,15.7238,15.3744,15.3744,322300.0],["2003-02-10",15.4404,15.6927,15.4404,15.6073,340300.0],["2003-02-11",15.685,15.6888,15.4365,15.4481,431500.0],["2003-02-12",15.3899,15.4676,15.1803,15.1803,362000.0],["2003-02-13",15.2469,15.2586,14.8745,15.0901,329200.0],["2003-02-14",15.094,15.337,14.9529,15.337,205300.0],["2003-02-18",15.2861,15.6349,15.2861,15.5291,229700.0],["2003-02-19",15.533,15.6467,15.3723,15.5487,315600.0],["2003-02-20",15.6467,15.6623,15.4899,15.533,293600.0],["2003-02-21",15.5996,15.776,15.5408,15.7368,331700.0],["2003-02-24",15.7407,15.7486,15.337,15.3488,302300.0],["2003-02-25",15.2508,15.5683,15.1685,15.5369,164700.0],["2003-02-26",15.5408,15.5879,15.3645,15.4115,208400.0],["2003-02-27",15.5095,15.678,15.4821,15.6584,246300.0],["2003-02-28",15.678,15.8622,15.6388,15.7956,345700.0],["2003-03-03",15.7956,15.8975,15.3409,15.4311,608800.0],["2003-03-04",15.3958,15.4115,15.0744,15.0823,317700.0],["2003-03-05",15.0313,15.2547,14.996,15.2547,246100.0],["2003-03-06",15.239,15.2586,15.0901,15.2155,200800.0],["2003-03-07",15.1175,15.4821,15.0313,15.4821,206500.0],["2003-03-10",15.4233,15.4233,15.0901,15.1058,273000.0],["2003-03-11",15.1058,15.1058,14.7452,14.7844,257200.0],["2003-03-12",14.6864,14.8275,14.6002,14.8079,202000.0],["2003-03-13",14.8118,14.8118,13.7731,14.5884,1173200.0],["2003-03-14",14.561,14.7961,14.4826,14.7569,522600.0],["2003-03-17",14.6981,15.2234,14.5845,15.2234,331500.0],["2003-03-18",15.2508,15.2665,14.9921,15.1803,309600.0],["2003-03-19",15.1803,15.3449,15.1254,15.29,302200.0],["2003-03-20",15.2939,15.2939,14.9882,15.0313,740200.0],["2003-03-21",15.0509,15.6584,15.0,15.6271,649900.0],["2003-03-24",15.5996,15.5996,15.2547,15.3997,596300.0],["2003-03-25",15.4507,15.7015,15.3645,15.5918,469600.0],["2003-03-26",15.6114,15.6819,15.388,15.5604,273600.0],["2003-03-27",15.5604,15.6663,15.3253,15.5252,242100.0],["2003-03-28",15.482,15.7172,15.482,15.6819,406300.0],["2003-03-31",15.6388,15.9524,15.4664,15.729,710300.0],["2003-04-01",15.729,16.0425,15.678,15.8583,465900.0],["2003-04-02",15.9563,16.1249,15.874,15.9602,522600.0],["2003-04-03",15.921,16.1836,15.8544,15.9994,492400.0],["2003-04-04",16.07,16.2973,16.0504,16.1484,266800.0],["2003-04-07",16.3443,16.6736,16.2072,16.2268,386000.0],["2003-04-08",16.1876,16.5638,16.1876,16.4266,448700.0],["2003-04-09",16.411,16.6187,16.2856,16.2856,403200.0],["2003-04-10",16.3835,16.6501,16.3835,16.5678,439500.0],["2003-04-11",16.6579,16.8186,16.4972,16.6109,269200.0],["2003-04-14",16.7481,17.093,16.7089,17.0342,369600.0],["2003-04-15",17.0342,17.2105,16.8421,16.9793,440100.0],["2003-04-16",16.9793,17.0695,16.7128,16.7559,683500.0],["2003-04-17",16.7363,16.8539,16.5756,16.8382,462500.0],["2003-04-21",16.8225,16.8617,16.5325,16.5638,631300.0],["2003-04-22",16.5678,16.9205,16.4031,16.8304,945200.0],["2003-04-23",16.8108,17.1322,16.7755,17.042,270300.0],["2003-04-24",17.042,17.1243,16.9362,16.9911,284800.0],["2003-04-25",16.9793,17.1008,16.9793,17.0146,290000.0],["2003-04-28",17.0146,17.4967,16.9715,17.3634,263500.0],["2003-04-29",17.3046,17.4496,17.2537,17.3556,316500.0],["2003-04-30",17.3242,17.43,17.2145,17.2497,334700.0],["2003-05-01",17.2537,17.4614,17.0381,17.4104,321000.0],["2003-05-02",17.3713,17.5986,17.3634,17.5672,232500.0],["2003-05-05",17.5476,17.6613,17.5045,17.5868,219400.0],["2003-05-06",17.481,17.5594,17.3203,17.3438,364200.0],["2003-05-07",17.2458,17.6103,17.2458,17.4614,230200.0],["2003-05-08",17.285,17.434,17.2811,17.3007,175500.0],["2003-05-09",17.3242,17.4967,17.3046,17.4222,249300.0],["2003-05-12",17.4418,17.6064,17.383,17.5398,273800.0],["2003-05-13",17.5398,17.6143,17.4653,17.4888,208600.0],["2003-05-14",17.5202,17.5555,17.383,17.4967,277100.0],["2003-05-15",17.6271,17.8563,17.5481,17.8563,274900.0],["2003-05-16",17.8366,17.9235,17.6785,17.801,301400.0],["2003-05-19",17.7457,17.7457,17.5718,17.5757,237800.0],["2003-05-20",17.5876,17.6982,17.5362,17.5915,225900.0],["2003-05-21",17.5915,17.8247,17.5757,17.8168,261000.0],["2003-05-22",17.7773,17.9947,17.7654,17.9196,209400.0],["2003-05-23",17.9156,18.1172,17.8761,18.0658,186700.0],["2003-05-27",18.0223,18.2199,17.9749,18.212,227500.0],["2003-05-28",18.212,18.4887,18.1804,18.3741,245500.0],["2003-05-29",18.3504,18.3622,18.137,18.2002,323700.0],["2003-05-30",18.3385,18.5756,18.3029,18.5638,270800.0],["2003-06-02",18.5756,18.8563,18.5361,18.8167,292300.0],["2003-06-03",18.7179,18.7337,18.4571,18.631,262400.0],["2003-06-04",18.5954,19.1329,18.5677,19.1092,356100.0],["2003-06-05",19.1527,19.1527,18.8128,18.963,238100.0],["2003-06-06",19.0104,19.1487,18.7298,18.8523,232700.0],["2003-06-09",18.8523,18.8523,18.4334,18.4926,341100.0],["2003-06-10",18.5756,18.6626,18.4334,18.6389,176900.0],["2003-06-11",18.714,18.714,18.5124,18.6152,224900.0],["2003-06-12",18.5717,18.7179,18.544,18.6824,184900.0],["2003-06-13",18.5756,18.6507,18.3504,18.4729,234900.0],["2003-06-16",18.4729,18.631,18.3741,18.6231,274900.0],["2003-06-17",18.5757,18.5954,18.3701,18.4413,424700.0],["2003-06-18",18.4373,18.5954,18.3425,18.3978,420700.0],["2003-06-19",18.3978,18.4097,18.1409,18.1449,370200.0],["2003-06-20",18.1053,18.1804,18.0777,18.1251,535000.0],["2003-06-23",18.1251,18.1251,17.8761,17.9472,247600.0],["2003-06-24",17.8484,18.0619,17.8484,18.0026,284000.0],["2003-06-25",17.963,18.0026,17.6785,17.7457,402600.0],["2003-06-26",17.5876,17.7338,17.5085,17.722,319800.0],["2003-06-27",17.7022,17.801,17.5283,17.5283,334800.0],["2003-06-30",17.6271,17.8642,17.552,17.7061,452300.0],["2003-07-01",17.7062,17.9038,17.5876,17.9038,315400.0],["2003-07-02",17.884,18.0816,17.884,18.0065,358100.0],["2003-07-03",18.2199,18.4926,18.1804,18.3741,265100.0],["2003-07-07",18.4729,18.6547,18.4729,18.5401,390900.0],["2003-07-08",18.5361,18.7456,18.4966,18.714,251600.0],["2003-07-09",18.6745,18.8128,18.4847,18.5994,362100.0],["2003-07-10",18.5994,18.7219,18.4808,18.6231,368700.0],["2003-07-11",18.6191,18.9313,18.6191,18.8049,238000.0],["2003-07-14",18.8088,18.9709,18.7219,18.7495,300400.0],["2003-07-15",18.7495,18.9669,18.7337,18.8642,294500.0],["2003-07-16",18.8246,19.0104,18.8207,19.0104,384100.0],["2003-07-17",18.7733,18.7851,18.1607,18.1686,828600.0],["2003-07-18",18.1725,18.4176,17.9868,18.299,423600.0],["2003-07-21",18.3029,18.3029,17.8603,17.8761,266800.0],["2003-07-22",17.9433,18.0026,17.718,17.8721,342600.0],["2003-07-23",17.9433,17.9828,17.7259,17.8959,207900.0],["2003-07-24",17.8959,18.0579,17.7971,17.8524,225400.0],["2003-07-25",18.0184,18.3029,17.9275,18.2081,271400.0],["2003-07-28",18.2081,18.3701,18.1804,18.1804,243600.0],["2003-07-29",18.1844,18.2041,17.801,17.801,244600.0],["2003-07-30",17.8642,17.9986,17.7457,17.801,261800.0],["2003-07-31",17.8998,17.8998,17.5481,17.5481,467400.0],["2003-08-01",17.5481,17.5876,17.1449,17.2714,376900.0],["2003-08-04",17.0738,17.1133,16.7695,17.0066,501200.0],["2003-08-05",17.0461,17.0461,16.7774,16.7774,230800.0],["2003-08-06",16.7813,17.2556,16.7181,17.1212,383000.0],["2003-08-07",17.1489,17.1528,16.975,17.0224,241500.0],["2003-08-08",17.0738,17.1528,16.9552,17.1133,242100.0],["2003-08-11",17.1924,17.2121,16.975,17.0145,285300.0],["2003-08-12",16.9947,16.9947,16.7616,16.892,379200.0],["2003-08-13",16.9908,17.0738,16.8446,16.892,542300.0],["2003-08-14",16.9239,17.1073,16.8441,17.0594,465200.0],["2003-08-15",17.0993,17.1192,16.9438,17.1033,112800.0],["2003-08-18",17.203,17.3385,17.1392,17.2508,195900.0],["2003-08-19",17.3824,17.4422,17.2428,17.3186,324200.0],["2003-08-20",17.3026,17.4382,17.2907,17.2986,285100.0],["2003-08-21",17.3425,17.5578,17.3146,17.3704,253000.0],["2003-08-22",17.502,17.5538,17.2229,17.2309,224100.0],["2003-08-25",17.1431,17.183,17.0435,17.0714,172900.0],["2003-08-26",16.9916,17.1033,16.8641,17.0435,260800.0],["2003-08-27",17.0435,17.0554,16.884,16.9279,192700.0],["2003-08-28",16.9279,17.0156,16.7126,16.9598,214800.0],["2003-08-29",16.9039,17.0873,16.8641,17.0235,176900.0],["2003-09-02",17.1033,17.4063,17.0275,17.4063,293900.0],["2003-09-03",17.3664,17.4621,17.2787,17.3066,358200.0],["2003-09-04",17.3066,17.3066,17.0833,17.2428,414100.0],["2003-09-05",17.2029,17.2986,17.0634,17.0953,226400.0],["2003-09-08",17.0754,17.199,16.9797,17.0355,226200.0],["2003-09-09",16.9438,16.9757,16.7923,16.7963,209000.0],["2003-09-10",16.7963,16.8242,16.6647,16.7963,556300.0],["2003-09-11",16.7644,16.876,16.7644,16.8043,596800.0],["2003-09-12",16.8122,16.884,16.7843,16.8122,290100.0],["2003-09-15",16.7445,16.7445,16.5372,16.6528,651400.0],["2003-09-16",16.6528,16.6528,16.4255,16.581,450300.0],["2003-09-17",16.6049,16.6887,16.5531,16.581,405800.0],["2003-09-18",16.6408,16.7644,16.5651,16.7205,424900.0],["2003-09-19",16.6608,16.8282,16.5571,16.8003,471300.0],["2003-09-22",16.6807,16.6926,16.5571,16.6249,177600.0],["2003-09-23",16.5252,16.6847,16.3857,16.573,347600.0],["2003-09-24",16.5531,16.6448,16.29,16.29,341600.0],["2003-09-25",16.3099,16.3737,16.1744,16.1744,292700.0],["2003-09-26",16.1783,16.2342,15.9192,15.9312,286000.0],["2003-09-29",15.9352,16.1026,15.9352,16.0348,368800.0],["2003-09-30",15.9471,16.1465,15.9033,16.0029,387000.0],["2003-10-01",16.0468,16.1744,15.9471,16.1744,344200.0],["2003-10-02",16.2262,16.4455,16.1385,16.3657,350900.0],["2003-10-03",16.4056,16.7126,16.3737,16.5332,460300.0],["2003-10-06",16.4933,16.7285,16.4933,16.6368,308300.0],["2003-10-07",16.585,16.8202,16.585,16.7923,276900.0],["2003-10-08",16.8282,16.8282,16.597,16.597,255100.0],["2003-10-09",16.6249,16.6647,16.3538,16.4056,330200.0],["2003-10-10",16.4455,16.5531,16.3418,16.4255,272000.0],["2003-10-13",16.5053,16.5571,16.4255,16.4455,139800.0],["2003-10-14",16.4494,16.4494,16.3458,16.3577,274200.0],["2003-10-15",16.3578,16.5212,16.3179,16.3458,255900.0],["2003-10-16",16.286,16.29,15.5684,15.664,1176700.0],["2003-10-17",15.6481,16.1465,15.6441,15.8953,554100.0],["2003-10-20",15.987,16.0508,15.8714,15.975,528100.0],["2003-10-21",15.9152,15.987,15.8833,15.8873,250900.0],["2003-10-22",15.8275,15.9391,15.7079,15.8833,221500.0],["2003-10-23",15.672,15.987,15.672,15.8833,248200.0],["2003-10-24",15.8275,15.9152,15.7916,15.8714,310700.0],["2003-10-27",15.9471,16.1225,15.8275,15.8634,349900.0],["2003-10-28",15.9631,16.1066,15.8993,16.0627,517700.0],["2003-10-29",16.1265,16.1464,16.0189,16.0627,506800.0],["2003-10-30",16.3059,16.3817,16.1345,16.1823,420400.0],["2003-10-31",16.2461,16.2541,16.0946,16.0946,389800.0],["2003-11-03",16.1863,16.3857,16.1544,16.2461,325200.0],["2003-11-04",16.266,16.266,16.1345,16.1464,301100.0],["2003-11-05",16.1504,16.3817,16.0986,16.3219,470100.0],["2003-11-06",16.3059,16.3857,16.2461,16.3777,416100.0],["2003-11-07",16.4455,16.6448,16.4175,16.573,548500.0],["2003-11-10",16.573,16.6687,16.286,16.286,230600.0],["2003-11-11",16.3219,16.3817,16.266,16.27,181100.0],["2003-11-12",16.3059,16.6289,16.3059,16.5451,330300.0],["2003-11-13",16.5451,16.5451,16.4204,16.4244,332700.0],["2003-11-14",16.4043,16.4124,16.2434,16.2434,250300.0],["2003-11-17",16.2475,16.2475,15.7124,15.7808,804100.0],["2003-11-18",15.8211,15.8693,15.6199,15.6481,752400.0],["2003-11-19",15.7285,15.7285,15.4912,15.5274,831300.0],["2003-11-20",15.4952,15.7487,15.4952,15.6843,378700.0],["2003-11-21",15.7687,16.0463,15.7567,15.9578,328100.0],["2003-11-24",15.9578,16.3078,15.9578,16.2394,301000.0],["2003-11-25",16.1992,16.4848,16.1871,16.4244,417500.0],["2003-11-26",16.4124,16.5974,16.4084,16.5693,441000.0],["2003-11-28",16.5894,16.6135,16.5451,16.5733,114100.0],["2003-12-01",16.5733,16.7302,16.5733,16.706,322800.0],["2003-12-02",16.6055,16.6899,16.5411,16.5652,279500.0],["2003-12-03",16.6135,16.8066,16.5693,16.6055,310100.0],["2003-12-04",16.6055,16.6698,16.5854,16.6537,294800.0],["2003-12-05",16.5934,16.5934,16.2997,16.3923,251400.0],["2003-12-08",16.352,16.4808,16.2113,16.2314,365600.0],["2003-12-09",16.3118,16.3118,16.0584,16.0986,339600.0],["2003-12-10",16.1268,16.1268,15.9699,16.0141,288800.0],["2003-12-11",15.994,16.1549,15.994,16.0825,288200.0],["2003-12-12",16.163,16.163,15.9498,16.0865,228500.0],["2003-12-15",16.1509,16.2314,15.9538,15.9981,297700.0],["2003-12-16",16.0865,16.0865,15.8975,16.0182,340100.0],["2003-12-17",16.0141,16.0785,15.8894,15.9498,242800.0],["2003-12-18",15.9578,16.0865,15.9578,16.0503,229900.0],["2003-12-19",16.0302,16.2193,15.8492,16.2193,716000.0],["2003-12-22",16.1549,16.4767,16.1268,16.4767,383300.0],["2003-12-23",16.4526,16.5532,16.3279,16.3681,198800.0],["2003-12-24",16.3681,16.5572,16.3319,16.3681,60500.0],["2003-12-26",16.348,16.4405,16.348,16.4204,39900.0],["2003-12-29",16.4928,16.8106,16.4526,16.7905,264700.0],["2003-12-30",16.8549,16.8549,16.6417,16.6658,174500.0],["2003-12-31",16.7141,16.7865,16.4325,16.6256,205800.0],["2004-01-02",16.5934,16.6497,16.3722,16.4084,148500.0],["2004-01-05",16.4727,16.6738,16.4606,16.5693,241400.0],["2004-01-06",16.6739,17.0319,16.6618,17.0158,316100.0],["2004-01-07",16.9957,17.2612,16.9072,16.9876,348400.0],["2004-01-08",17.048,17.1083,16.8951,17.1043,236900.0],["2004-01-09",17.1043,17.1043,16.8951,16.9072,172300.0],["2004-01-12",16.8669,16.9876,16.7181,16.7583,186600.0],["2004-01-13",16.7986,16.9554,16.7865,16.8911,158100.0],["2004-01-14",16.9756,17.0158,16.8187,16.8991,201800.0],["2004-01-15",16.9554,17.0158,16.8629,16.9112,216100.0],["2004-01-16",16.8951,17.0842,16.8871,16.8991,156900.0],["2004-01-20",16.8227,16.8267,16.5572,16.5572,435200.0],["2004-01-21",16.6578,16.7101,16.4888,16.5612,414300.0],["2004-01-22",16.5532,16.6256,16.3722,16.5813,288000.0],["2004-01-23",16.6779,17.0842,16.6779,17.0842,366700.0],["2004-01-26",16.9715,17.0319,16.8991,17.0158,234000.0],["2004-01-27",17.0359,17.1284,16.9072,16.9876,273600.0],["2004-01-28",16.9353,16.9595,16.4124,16.5371,414800.0],["2004-01-29",16.513,16.513,15.7245,16.0584,890400.0],["2004-01-30",16.1107,16.2756,16.0262,16.2475,276500.0],["2004-02-02",16.3118,16.3118,16.0262,16.0343,330500.0],["2004-02-03",16.0503,16.1107,15.6601,15.6883,537300.0],["2004-02-04",15.6883,15.809,15.6722,15.7004,434300.0],["2004-02-05",15.6964,15.8613,15.6521,15.7688,445700.0],["2004-02-06",15.7688,15.8331,15.6038,15.7607,434000.0],["2004-02-09",15.7004,15.7728,15.64,15.6803,214500.0],["2004-02-10",15.7688,15.9538,15.7688,15.8935,432200.0],["2004-02-11",15.9136,16.1509,15.8251,16.1187,619600.0],["2004-02-12",16.2202,16.2486,16.0294,16.0497,330600.0],["2004-02-13",15.9766,16.0984,15.8426,15.8914,299100.0],["2004-02-17",16.1999,16.2202,16.0213,16.0822,240600.0],["2004-02-18",16.0984,16.1593,16.005,16.139,202400.0],["2004-02-19",16.1187,16.1634,16.0578,16.0578,278800.0],["2004-02-20",16.135,16.135,15.8508,15.8792,297600.0],["2004-02-23",15.9645,16.0091,15.7208,15.7533,282400.0],["2004-02-24",15.7533,15.8508,15.6721,15.7452,329600.0],["2004-02-25",15.8264,15.9157,15.7127,15.8264,382600.0],["2004-02-26",15.8954,15.9157,15.8264,15.8305,172400.0],["2004-02-27",15.9076,16.0984,15.8711,15.9888,336100.0],["2004-03-01",15.9888,16.1918,15.936,16.1309,301300.0],["2004-03-02",16.1593,16.2324,16.0456,16.0781,381700.0],["2004-03-03",16.0578,16.1187,15.9441,16.0903,326200.0],["2004-03-04",16.0375,16.1918,16.0294,16.139,280900.0],["2004-03-05",16.0375,16.1959,15.9807,16.1634,234900.0],["2004-03-08",16.1025,16.1959,16.0781,16.135,179200.0],["2004-03-09",16.0944,16.0984,16.0213,16.0984,217700.0],["2004-03-10",16.0781,16.1147,15.936,15.936,266200.0],["2004-03-11",15.936,15.9766,15.7168,15.7533,305100.0],["2004-03-12",15.7533,15.8426,15.6762,15.8061,122600.0],["2004-03-15",15.8264,15.8264,15.6193,15.6965,199500.0],["2004-03-16",15.7127,15.8345,15.6681,15.798,206300.0],["2004-03-17",15.7939,15.9847,15.7858,15.9685,172200.0],["2004-03-18",16.0294,16.1025,15.8386,16.0619,275900.0],["2004-03-19",16.0619,16.2284,15.9401,16.0984,222200.0],["2004-03-22",16.0172,16.0497,15.729,15.7939,158400.0],["2004-03-23",15.7939,15.9442,15.7939,15.8995,305900.0],["2004-03-24",15.8954,15.9888,15.8061,15.8061,290200.0],["2004-03-25",15.9035,15.9238,15.7858,15.8914,245800.0],["2004-03-26",16.0172,16.1756,15.9726,15.9969,289100.0],["2004-03-29",16.139,16.4151,16.0822,16.3786,370300.0],["2004-03-30",16.3623,16.4151,16.2405,16.338,163400.0],["2004-03-31",16.3461,16.3948,16.1878,16.2811,334800.0],["2004-04-01",16.342,16.4111,16.2608,16.3177,204600.0],["2004-04-02",16.3989,16.6384,16.3786,16.5654,266800.0],["2004-04-05",16.5044,16.5938,16.4029,16.5207,217700.0],["2004-04-06",16.545,16.7968,16.4841,16.7278,422100.0],["2004-04-07",16.7521,16.7846,16.4029,16.6181,212200.0],["2004-04-08",16.6466,16.6872,16.4111,16.5126,165000.0],["2004-04-12",16.4963,16.6303,16.4841,16.5735,98100.0],["2004-04-13",16.6059,16.8049,16.5856,16.7846,516100.0],["2004-04-14",16.6831,16.8455,16.6831,16.7562,228300.0],["2004-04-15",16.7602,16.8414,16.7115,16.8211,184300.0],["2004-04-16",16.8374,16.9957,16.6993,16.9592,209900.0],["2004-04-19",16.878,16.947,16.7927,16.9429,169500.0],["2004-04-20",16.8739,16.9673,16.7805,16.7846,320600.0],["2004-04-21",16.8049,16.8902,16.6465,16.8536,158000.0],["2004-04-22",16.7887,17.2921,16.7887,17.1459,448500.0],["2004-04-23",17.15,17.15,16.7846,16.7846,212700.0],["2004-04-26",16.7683,16.8414,16.6993,16.7156,232200.0],["2004-04-27",16.809,16.8902,16.7196,16.7643,266400.0],["2004-04-28",16.7643,16.7643,16.5085,16.5207,240300.0],["2004-04-29",16.5653,16.675,16.5044,16.6019,276900.0],["2004-04-30",16.5856,16.7724,16.5816,16.7724,306500.0],["2004-05-03",16.7887,17.5398,16.7887,17.3936,712400.0],["2004-05-04",17.353,17.3977,17.1744,17.1947,342700.0],["2004-05-05",17.1541,17.2028,16.9795,17.1947,251500.0],["2004-05-06",17.1744,17.3977,16.9714,17.0363,397000.0],["2004-05-07",16.9348,17.1987,16.9064,16.9064,268500.0],["2004-05-10",16.5857,16.8049,16.4882,16.7318,326200.0],["2004-05-11",16.6303,16.748,16.5938,16.6587,213200.0],["2004-05-12",16.6181,16.6384,16.3989,16.5694,305500.0],["2004-05-13",16.5491,16.6019,16.4963,16.5856,264600.0],["2004-05-14",16.5247,16.5856,16.3664,16.5166,143200.0],["2004-05-17",16.5166,17.7022,16.5166,17.2393,1103800.0],["2004-05-18",17.3368,17.5601,17.1378,17.2109,330500.0],["2004-05-19",17.3368,17.4951,17.215,17.2474,1050500.0],["2004-05-20",17.2474,17.2474,16.9976,17.0754,412200.0],["2004-05-21",17.0877,17.1778,17.059,17.1696,225600.0],["2004-05-24",17.1819,17.2884,17.0754,17.1614,558800.0],["2004-05-25",17.1614,17.3457,17.014,17.3048,421100.0],["2004-05-26",17.2843,17.3621,17.1737,17.2065,791800.0],["2004-05-27",17.2065,17.5178,17.2024,17.4809,519200.0],["2004-05-28",17.4604,17.6406,17.4604,17.5382,366600.0],["2004-06-01",17.4973,17.6038,17.4072,17.5219,470100.0],["2004-06-02",17.612,17.6939,17.5546,17.612,417900.0],["2004-06-03",17.6488,17.7676,17.5669,17.5792,150200.0],["2004-06-04",17.6079,17.7226,17.6038,17.6406,258000.0],["2004-06-07",17.612,17.7308,17.612,17.6652,317100.0],["2004-06-08",17.6652,17.6734,17.4154,17.6693,213700.0],["2004-06-09",17.6693,17.6939,17.3662,17.4973,593100.0],["2004-06-10",17.5423,17.612,17.4645,17.5342,160500.0],["2004-06-14",17.5342,17.5342,17.3908,17.4809,275800.0],["2004-06-15",17.5833,17.6816,17.5055,17.5915,303100.0],["2004-06-16",17.5505,17.7103,17.4072,17.5751,232500.0],["2004-06-17",17.5956,17.6365,17.4604,17.5301,201800.0],["2004-06-18",17.5342,17.5628,17.4686,17.5505,168500.0],["2004-06-21",17.5096,17.6447,17.5055,17.5178,320100.0],["2004-06-22",17.5301,17.6447,17.5055,17.5424,216000.0],["2004-06-23",17.5915,17.6939,17.4727,17.6365,663700.0],["2004-06-24",17.6366,17.8495,17.5669,17.8086,315700.0],["2004-06-25",17.8086,17.8086,17.5055,17.6611,388100.0],["2004-06-28",17.6775,17.7553,17.5464,17.5628,265100.0],["2004-06-29",17.5669,17.6693,17.5096,17.6325,220200.0],["2004-06-30",17.7144,17.8577,17.6693,17.8168,237900.0],["2004-07-01",17.8209,17.8577,17.5915,17.7185,374100.0],["2004-07-02",17.7185,17.8987,17.5587,17.698,406500.0],["2004-07-06",17.6857,17.8209,17.5874,17.6365,381600.0],["2004-07-07",17.6529,17.9314,17.6529,17.8618,732600.0],["2004-07-08",17.9069,17.9069,17.6365,17.7267,255500.0],["2004-07-09",17.7758,17.956,17.6898,17.8741,227200.0],["2004-07-12",17.8536,17.9396,17.7758,17.8413,117800.0],["2004-07-13",17.8209,17.9601,17.8209,17.9273,181200.0],["2004-07-14",17.9069,18.1854,17.8782,17.9192,356200.0],["2004-07-15",17.911,18.0257,17.8782,17.9519,208000.0],["2004-07-16",17.9642,18.124,17.956,17.9765,165200.0],["2004-07-19",17.956,18.2223,17.9519,18.1526,285700.0],["2004-07-20",18.1526,18.341,18.0789,18.3083,284100.0],["2004-07-21",18.3083,18.468,18.1772,18.1772,156900.0],["2004-07-22",18.1649,18.2878,18.0216,18.1854,261000.0],["2004-07-23",18.0625,18.1035,17.8209,17.8209,265600.0],["2004-07-26",17.8045,17.8045,17.5956,17.5956,336800.0],["2004-07-27",17.571,17.6734,17.5546,17.5956,430200.0],["2004-07-28",17.5751,17.6693,17.3253,17.6325,238600.0],["2004-07-29",17.6939,18.1854,17.6693,18.0666,422100.0],["2004-07-30",18.0666,18.0912,17.997,18.042,374000.0],["2004-08-02",17.8987,18.0011,17.8413,17.9683,263800.0],["2004-08-03",17.8782,18.0216,17.8454,17.9233,260000.0],["2004-08-04",17.8618,17.9724,17.7103,17.8782,291600.0],["2004-08-05",17.8782,17.9724,17.6161,17.657,163300.0],["2004-08-06",17.657,17.657,17.3458,17.3826,224200.0],["2004-08-09",17.3826,17.4891,17.3703,17.4031,170600.0],["2004-08-10",17.4686,17.6939,17.4481,17.6529,325200.0],["2004-08-11",17.6529,17.7471,17.5546,17.7185,290700.0],["2004-08-12",17.698,17.698,17.3458,17.4113,300500.0],["2004-08-13",17.3867,17.4686,17.2843,17.3089,155400.0],["2004-08-16",17.2679,17.6325,17.2556,17.5301,107400.0],["2004-08-17",17.5219,17.7512,17.5219,17.6079,126300.0],["2004-08-18",17.6079,17.7021,17.485,17.6488,196500.0],["2004-08-19",17.6943,17.8017,17.6323,17.6695,203900.0],["2004-08-20",17.6736,17.8182,17.6488,17.7521,99500.0],["2004-08-23",17.7025,17.7232,17.4175,17.4175,194200.0],["2004-08-24",17.4753,17.5001,17.2233,17.372,257500.0],["2004-08-25",17.4092,17.4671,17.3596,17.3803,145600.0],["2004-08-26",17.401,17.434,17.2688,17.3679,192800.0],["2004-08-27",17.4134,17.5497,17.3803,17.4464,91500.0],["2004-08-30",17.4051,17.4712,17.277,17.2977,82800.0],["2004-08-31",17.3803,17.6984,17.3803,17.6488,312700.0],["2004-09-01",17.6488,17.7397,17.3803,17.4134,279000.0],["2004-09-02",17.372,17.7439,17.372,17.7025,130800.0],["2004-09-03",17.7356,17.8926,17.591,17.6406,147800.0],["2004-09-07",17.7439,17.81,17.6034,17.624,294000.0],["2004-09-08",17.5208,17.5497,17.3596,17.3679,255700.0],["2004-09-09",17.3555,17.4629,17.1366,17.2027,298400.0],["2004-09-10",17.2027,17.2688,17.1076,17.215,203400.0],["2004-09-13",17.2398,17.2481,17.0126,17.182,188600.0],["2004-09-14",17.1118,17.2812,17.1035,17.1944,229300.0],["2004-09-15",17.2564,17.2729,17.0746,17.1035,233900.0],["2004-09-16",17.12,17.1696,17.087,17.1613,126400.0],["2004-09-17",17.1655,17.1655,16.9383,16.963,254200.0],["2004-09-20",16.9754,16.9754,16.8391,16.963,178000.0],["2004-09-21",16.9383,17.0746,16.8598,17.0622,260700.0],["2004-09-22",17.0209,17.0209,16.5045,16.5623,380500.0],["2004-09-23",16.5788,16.8226,16.5416,16.7441,384100.0],["2004-09-24",16.7647,16.8598,16.7399,16.7937,232100.0],["2004-09-27",16.773,16.773,16.5582,16.7317,272800.0],["2004-09-28",16.8391,16.8556,16.7317,16.8432,251900.0],["2004-09-29",16.773,16.8226,16.6408,16.7069,396100.0],["2004-09-30",16.7276,17.0085,16.678,16.9465,467700.0],["2004-10-01",17.0705,17.1737,16.9796,17.0415,418200.0],["2004-10-04",17.0828,17.2233,17.0415,17.1944,693400.0],["2004-10-05",17.2151,17.434,17.1283,17.434,1163500.0],["2004-10-06",17.434,17.434,17.1696,17.2233,414000.0],["2004-10-07",17.2316,17.2935,16.9713,16.9713,372900.0],["2004-10-08",16.9754,17.1655,16.7606,17.0622,343200.0],["2004-10-11",17.0209,17.0622,16.93,16.9548,140300.0],["2004-10-12",16.9383,16.9465,16.7193,16.8061,236900.0],["2004-10-13",16.8061,16.8928,16.6201,16.6697,230700.0],["2004-10-14",16.773,16.773,16.6243,16.6945,216400.0],["2004-10-15",16.7152,16.7152,16.5417,16.6078,245000.0],["2004-10-18",16.5623,16.6904,16.4797,16.6739,188900.0],["2004-10-19",16.7152,16.868,16.6986,16.7813,292400.0],["2004-10-20",16.7523,16.7771,16.5582,16.7441,218200.0],["2004-10-21",16.7234,16.7317,16.4879,16.5995,374300.0],["2004-10-22",16.6284,16.6739,16.5003,16.5334,159900.0],["2004-10-25",16.4384,16.5499,16.3392,16.4549,325500.0],["2004-10-26",16.5045,16.8887,16.4632,16.8598,291100.0],["2004-10-27",16.773,17.1242,16.7523,17.0705,245200.0],["2004-10-28",17.0829,17.1035,14.8809,15.6658,2317800.0],["2004-10-29",15.6658,15.8435,15.4138,15.7361,675900.0],["2004-11-01",15.7402,15.8476,15.5625,15.8435,681300.0],["2004-11-02",15.9261,16.0913,15.8848,16.079,687600.0],["2004-11-03",16.1822,16.302,16.0707,16.302,554100.0],["2004-11-04",16.3475,16.4797,16.2607,16.4797,554100.0],["2004-11-05",16.521,16.6036,16.426,16.5127,464500.0],["2004-11-08",16.5169,16.5169,16.2814,16.3103,415100.0],["2004-11-09",16.2979,16.3351,16.1161,16.2194,513000.0],["2004-11-10",16.2235,16.3186,16.1905,16.1946,550900.0],["2004-11-11",16.269,16.2814,16.0583,16.1161,582900.0],["2004-11-12",16.0583,16.2359,15.9757,16.1822,442700.0],["2004-11-15",16.2359,16.6078,16.1905,16.5417,800600.0],["2004-11-16",16.459,16.459,16.1946,16.3103,425200.0],["2004-11-17",16.4632,16.8267,16.3805,16.5954,672300.0],["2004-11-18",16.6579,16.6788,16.3035,16.3452,361300.0],["2004-11-19",16.3452,16.3869,16.0283,16.2284,474800.0],["2004-11-22",16.2409,16.4161,16.1992,16.4036,278800.0],["2004-11-23",16.3619,16.3827,16.1742,16.3785,367700.0],["2004-11-24",16.3035,16.7204,16.3035,16.6788,414600.0],["2004-11-26",16.6746,16.6746,16.5537,16.5954,155500.0],["2004-11-29",16.6579,16.7246,16.4661,16.5787,380000.0],["2004-11-30",16.5787,16.6788,16.4494,16.4869,286700.0],["2004-12-01",16.5745,16.6621,16.4161,16.5578,330100.0],["2004-12-02",16.5829,16.8205,16.5036,16.733,283500.0],["2004-12-03",16.6579,16.8205,16.6412,16.7955,297500.0],["2004-12-06",16.8164,16.9289,16.6162,16.6162,392000.0],["2004-12-07",16.7163,16.8038,16.6037,16.6412,347300.0],["2004-12-08",16.6162,16.7371,16.3744,16.4327,409300.0],["2004-12-09",16.2618,16.2618,15.9282,16.0533,835200.0],["2004-12-10",16.0741,16.3702,16.0575,16.2618,407700.0],["2004-12-13",16.2618,16.3368,16.0825,16.3243,502200.0],["2004-12-14",16.3202,16.4578,16.3202,16.4578,344300.0],["2004-12-15",16.4286,16.4828,16.2117,16.2618,450000.0],["2004-12-16",16.3035,16.3285,16.095,16.1575,443500.0],["2004-12-17",16.0742,16.1159,15.7197,15.9074,5571700.0],["2004-12-20",15.9282,16.0074,15.8448,15.9282,990100.0],["2004-12-21",15.9699,15.9908,15.7906,15.9407,620800.0],["2004-12-22",15.899,15.9699,15.8448,15.849,522800.0],["2004-12-23",15.9199,15.9449,15.8115,15.824,445500.0],["2004-12-27",15.824,15.8865,15.8031,15.8365,298000.0],["2004-12-28",15.8156,15.8448,15.5821,15.7656,470400.0],["2004-12-29",15.7948,15.8073,15.6739,15.7364,296300.0],["2004-12-30",15.8031,15.8198,15.5654,15.7197,347300.0],["2004-12-31",15.7072,15.7489,15.5404,15.5654,334400.0],["2005-01-03",15.6822,15.6822,15.382,15.407,481100.0],["2005-01-04",15.4278,15.4695,15.3653,15.3695,400700.0],["2005-01-05",15.3278,15.5654,15.3028,15.3987,559100.0],["2005-01-06",15.4195,15.5654,15.4112,15.5112,436100.0],["2005-01-07",15.6155,15.6155,15.3987,15.4654,249900.0],["2005-01-10",15.3736,15.3903,15.2152,15.2277,490600.0],["2005-01-11",15.2611,15.4237,15.1151,15.3069,585100.0],["2005-01-12",15.3903,15.4529,15.1985,15.4237,436000.0],["2005-01-13",15.4278,15.4487,15.2611,15.2902,331900.0],["2005-01-14",15.3653,15.4237,15.236,15.3528,238600.0],["2005-01-18",15.3653,15.6071,15.3028,15.5029,417200.0],["2005-01-19",15.4695,15.4946,15.1276,15.161,373100.0],["2005-01-20",15.186,15.186,15.0567,15.1151,385300.0],["2005-01-21",14.9275,15.2319,14.9233,15.0025,403100.0],["2005-01-24",14.9775,15.015,14.6565,14.7065,584100.0],["2005-01-25",14.7107,14.9191,14.6148,14.7774,556800.0],["2005-01-26",14.8024,14.9608,14.6731,14.8483,639300.0],["2005-01-27",15.1777,16.4619,15.1485,15.9824,1134800.0],["2005-01-28",15.9824,16.095,15.7489,16.0241,548100.0],["2005-01-31",16.0325,16.1909,15.8698,15.9574,448500.0],["2005-02-01",15.9032,16.1909,15.9032,16.1826,309000.0],["2005-02-02",16.1867,16.3243,16.1075,16.2118,289300.0],["2005-02-03",16.2117,16.5245,16.0325,16.4661,530300.0],["2005-02-04",16.4661,16.6412,16.4286,16.6412,403400.0],["2005-02-07",16.5578,16.6704,16.3952,16.4453,333900.0],["2005-02-08",16.4453,16.4453,16.0074,16.2326,729300.0],["2005-02-09",16.2826,16.366,16.1617,16.3327,353400.0],["2005-02-10",16.3035,16.3577,16.1951,16.3202,398500.0],["2005-02-11",16.2618,16.5954,16.2409,16.4661,188200.0],["2005-02-14",16.4286,16.4494,16.2785,16.4119,323400.0],["2005-02-15",16.3869,16.3952,16.2701,16.3202,280800.0],["2005-02-16",16.3785,16.3827,16.1867,16.2076,250500.0],["2005-02-17",16.2834,16.2834,16.077,16.098,203600.0],["2005-02-18",16.1275,16.1865,16.0812,16.136,187600.0],["2005-02-22",16.136,16.136,16.0348,16.0348,363000.0],["2005-02-23",16.1865,16.2202,16.0433,16.0938,273300.0],["2005-02-24",16.0517,16.1654,15.9716,16.1275,159300.0],["2005-02-25",16.2329,16.3972,16.2286,16.3972,246100.0],["2005-02-28",16.2918,16.4646,16.0096,16.4477,232200.0],["2005-03-01",16.4098,16.5362,16.3677,16.4688,838600.0],["2005-03-02",16.4477,16.6794,16.3929,16.6415,320100.0],["2005-03-03",16.6162,16.6373,16.4772,16.5783,125000.0],["2005-03-04",16.591,16.6752,16.5657,16.6457,163700.0],["2005-03-07",16.6752,16.7342,16.6415,16.7174,341600.0],["2005-03-08",16.612,16.7553,16.591,16.7174,542400.0],["2005-03-09",16.73,16.7511,16.591,16.6162,376000.0],["2005-03-10",16.6162,16.6457,16.4856,16.6415,141600.0],["2005-03-11",16.6247,16.7174,16.5657,16.6542,305700.0],["2005-03-14",16.6584,16.8522,16.6036,16.8395,445500.0],["2005-03-15",16.848,16.9491,16.8437,16.9364,443700.0],["2005-03-16",16.9406,16.9828,16.7932,16.8732,375900.0],["2005-03-17",16.9491,17.1134,16.8522,17.0333,327600.0],["2005-03-18",17.0207,17.1176,16.8859,17.0586,387300.0],["2005-03-21",17.0586,17.0586,16.8269,16.9575,208600.0],["2005-03-22",16.8817,16.9364,16.7806,16.8269,359600.0],["2005-03-23",16.8311,16.8522,16.7721,16.81,304400.0],["2005-03-24",16.8143,16.9069,16.7174,16.7679,281400.0],["2005-03-28",16.81,16.8606,16.7595,16.7679,277000.0],["2005-03-29",16.81,16.81,16.4941,16.5109,211300.0],["2005-03-30",16.5531,16.6036,16.4646,16.5362,362400.0],["2005-03-31",16.5446,16.8185,16.4856,16.7932,320700.0],["2005-04-01",16.7932,16.8395,16.6837,16.7595,222200.0],["2005-04-04",16.7637,16.869,16.7131,16.869,459400.0],["2005-04-05",16.869,16.8943,16.7511,16.8185,169300.0],["2005-04-06",16.8227,17.0207,16.8227,16.9491,261400.0],["2005-04-07",16.9364,17.0502,16.8943,16.9828,185000.0],["2005-04-08",16.9828,16.987,16.8564,16.928,134000.0],["2005-04-11",16.9322,17.0123,16.8648,16.8732,221000.0],["2005-04-12",16.789,16.9912,16.7763,16.9364,294700.0],["2005-04-13",16.9364,16.9786,16.8522,16.8564,188300.0],["2005-04-14",16.8143,16.9027,16.7258,16.7679,213900.0],["2005-04-15",16.789,16.81,16.1612,16.2034,395600.0],["2005-04-18",16.2202,16.393,16.098,16.3045,384400.0],["2005-04-19",16.3677,16.5109,16.3255,16.4056,182500.0],["2005-04-20",16.4224,16.5446,16.2834,16.3508,278700.0],["2005-04-21",16.473,16.6162,16.2371,16.3845,299600.0],["2005-04-22",16.3466,16.4856,16.2623,16.4856,310200.0],["2005-04-25",16.5573,16.6584,16.4604,16.6373,255100.0],["2005-04-26",16.6373,16.7258,16.4941,16.6626,279400.0],["2005-04-27",16.6204,16.9575,16.414,16.6963,359600.0],["2005-04-28",16.7469,16.9027,16.5783,16.7932,326400.0],["2005-04-29",16.8016,16.8227,16.5573,16.8227,348500.0],["2005-05-02",16.8227,16.9575,16.5236,16.7131,265300.0],["2005-05-03",16.671,16.7848,16.4604,16.5278,259700.0],["2005-05-04",16.5278,16.5362,16.3003,16.3803,482600.0],["2005-05-05",16.3972,16.4899,16.2244,16.3255,346100.0],["2005-05-06",16.393,16.6415,16.393,16.4941,291100.0],["2005-05-09",16.5362,16.7216,16.5362,16.6879,225700.0],["2005-05-10",16.6457,16.7721,16.5741,16.6457,185100.0],["2005-05-11",16.6373,16.7511,16.5236,16.6921,156400.0],["2005-05-12",16.7258,16.8395,16.6836,16.7679,238100.0],["2005-05-13",16.7679,16.8058,16.6373,16.7089,133700.0],["2005-05-16",16.6879,16.7974,16.6289,16.7679,164500.0],["2005-05-17",16.7679,16.9196,16.6837,16.9196,143600.0],["2005-05-18",16.9364,17.0755,16.928,17.0207,187900.0],["2005-05-19",17.1271,17.1909,16.9994,17.1654,234300.0],["2005-05-20",17.1654,17.1781,16.9611,17.1781,234400.0],["2005-05-23",17.1569,17.2973,17.1398,17.2377,228400.0],["2005-05-24",17.1611,17.2462,17.0122,17.1866,206600.0],["2005-05-25",17.2122,17.3186,17.1398,17.2462,166600.0],["2005-05-26",17.242,17.2632,16.9016,17.0377,232300.0],["2005-05-27",16.9867,17.2335,16.9143,17.1866,267700.0],["2005-05-31",17.1484,17.3271,17.1228,17.1952,288800.0],["2005-06-01",17.259,17.5739,17.2207,17.3186,274700.0],["2005-06-02",17.3271,17.5228,17.2547,17.459,238000.0],["2005-06-03",17.4249,17.5526,17.4037,17.4079,109100.0],["2005-06-06",17.3441,17.5356,17.242,17.5185,160300.0],["2005-06-07",17.5185,17.5951,17.4717,17.4973,151300.0],["2005-06-08",17.4973,17.5483,17.3313,17.3526,96600.0],["2005-06-09",17.3611,17.3909,17.1909,17.3143,172800.0],["2005-06-10",17.3611,17.3611,17.1994,17.2037,151700.0],["2005-06-13",17.1824,17.4207,17.1228,17.2845,173200.0],["2005-06-14",17.3015,17.3186,17.2377,17.2803,104800.0],["2005-06-15",17.3866,17.3909,17.2632,17.3015,120800.0],["2005-06-16",17.2803,17.5186,17.2335,17.4717,112900.0],["2005-06-17",17.5313,17.7483,17.4888,17.6207,280500.0],["2005-06-20",17.5951,17.7739,17.5356,17.71,140000.0],["2005-06-21",17.71,17.7568,17.6164,17.676,91200.0],["2005-06-22",17.6845,17.8036,17.659,17.7313,94600.0],["2005-06-23",17.6505,17.71,17.6207,17.659,100500.0],["2005-06-24",17.676,17.7824,17.5866,17.5866,173800.0],["2005-06-27",17.5951,17.6164,17.3101,17.459,221600.0],["2005-06-28",17.5058,17.6164,17.4675,17.51,127500.0],["2005-06-29",17.5313,17.5781,17.3909,17.4164,183600.0],["2005-06-30",17.4377,17.4675,17.276,17.276,210900.0],["2005-07-01",17.3398,17.4803,17.3398,17.4547,171400.0],["2005-07-05",17.4547,17.5185,17.3994,17.4037,212000.0],["2005-07-06",17.3951,17.5185,17.259,17.2888,222300.0],["2005-07-07",17.276,17.3441,17.1569,17.2632,175700.0],["2005-07-08",17.3186,17.459,17.2845,17.4462,174200.0],["2005-07-11",17.3909,17.6547,17.3909,17.5271,176400.0],["2005-07-12",17.5271,17.6377,17.4802,17.4802,205500.0],["2005-07-13",17.4803,17.6675,17.4632,17.5526,176900.0],["2005-07-14",17.9568,17.9568,17.51,17.5143,277800.0],["2005-07-15",17.4675,17.5994,17.4249,17.4675,168900.0],["2005-07-18",17.4249,17.4803,17.2632,17.31,245200.0],["2005-07-19",17.3739,17.5866,17.3611,17.5568,162400.0],["2005-07-20",17.51,17.7866,17.51,17.7398,149100.0],["2005-07-21",17.7526,17.9781,17.5313,17.8675,307400.0],["2005-07-22",17.9143,18.1313,17.8249,18.1313,137500.0],["2005-07-25",18.1228,18.1313,17.9611,17.9994,147400.0],["2005-07-26",18.0377,18.2334,17.9696,18.2036,153600.0],["2005-07-27",18.2036,18.2036,18.0207,18.059,130100.0],["2005-07-28",18.0419,18.3824,17.9185,18.2547,276600.0],["2005-07-29",18.2334,18.3015,16.5952,17.0207,1366700.0],["2005-08-01",17.0207,17.0207,16.4973,16.7611,513400.0],["2005-08-02",16.7484,16.7867,16.659,16.7441,303300.0],["2005-08-03",16.6803,16.7356,16.5526,16.6803,414000.0],["2005-08-04",16.5101,16.6335,16.425,16.5952,220800.0],["2005-08-05",16.6207,16.6803,16.4505,16.5058,158800.0],["2005-08-08",16.5526,16.5739,16.3611,16.4122,238600.0],["2005-08-09",16.4292,16.5484,16.4037,16.4803,242900.0],["2005-08-10",16.5867,16.7186,16.4973,16.4973,182000.0],["2005-08-11",16.4845,16.7611,16.4377,16.7526,177800.0],["2005-08-12",16.6462,16.6462,16.3484,16.5143,218700.0],["2005-08-15",16.5101,16.7016,16.5101,16.6845,157500.0],["2005-08-16",16.6845,16.6845,16.408,16.476,172900.0],["2005-08-17",16.5186,16.6207,16.4675,16.5228,133300.0],["2005-08-18",16.5271,16.5529,16.4025,16.4197,133400.0],["2005-08-19",16.424,16.6604,16.3982,16.6604,179700.0],["2005-08-22",17.0044,17.0044,16.6002,16.8195,158200.0],["2005-08-23",16.7851,16.8195,16.626,16.6475,154100.0],["2005-08-24",16.6647,16.9356,16.6346,16.8109,168400.0],["2005-08-25",16.7722,16.7722,16.6604,16.7378,145900.0],["2005-08-26",16.6948,16.7249,16.5744,16.5916,149500.0],["2005-08-29",16.5916,16.7851,16.5529,16.7851,132200.0],["2005-08-30",16.798,16.8969,16.7034,16.8453,132300.0],["2005-08-31",16.9356,17.0861,16.8109,17.0861,166700.0],["2005-09-01",16.9829,17.0689,16.6991,16.8926,197500.0],["2005-09-02",16.9184,16.9743,16.7335,16.8625,129100.0],["2005-09-06",16.927,16.97,16.8539,16.9356,123800.0],["2005-09-07",17.0001,17.0904,16.8367,17.0904,88200.0],["2005-09-08",17.0689,17.1764,16.9786,17.0603,154000.0],["2005-09-09",17.0646,17.1592,16.9141,17.0689,170200.0],["2005-09-12",16.9829,17.1936,16.9614,17.1549,159600.0],["2005-09-13",17.0259,17.0302,16.7249,16.8238,113100.0],["2005-09-14",16.8324,16.9657,16.7722,16.9227,74600.0],["2005-09-15",17.0345,17.1033,16.9356,17.0087,137500.0],["2005-09-16",17.0173,17.1936,17.0173,17.1678,259100.0],["2005-09-19",17.1334,17.1592,16.8496,17.0517,213600.0],["2005-09-20",17.1506,17.1592,16.7765,16.841,191800.0],["2005-09-21",16.798,16.798,16.6088,16.6819,98300.0],["2005-09-22",16.6389,16.8195,16.626,16.7249,93900.0],["2005-09-23",16.7421,17.0818,16.6131,16.8324,250400.0],["2005-09-26",16.7679,17.1033,16.7679,17.0216,226100.0],["2005-09-27",17.0259,17.1506,16.4497,17.0904,296100.0],["2005-09-28",17.099,17.099,16.7421,16.8883,125200.0],["2005-09-29",16.8754,17.0216,16.7765,16.9915,164600.0],["2005-09-30",16.9571,17.2752,16.9571,17.2666,173100.0],["2005-10-03",17.1807,17.1807,16.4498,16.4799,486100.0],["2005-10-04",16.5529,16.7249,16.5529,16.6088,156000.0],["2005-10-05",16.6045,16.6088,16.3595,16.3724,208800.0],["2005-10-06",16.3896,16.4712,16.1316,16.338,216200.0],["2005-10-07",16.3423,16.7421,16.2563,16.6346,225700.0],["2005-10-10",16.6346,16.9356,16.5959,16.7722,260000.0],["2005-10-11",16.7679,16.8926,16.5572,16.6002,163000.0],["2005-10-12",16.5787,16.6862,16.4454,16.6088,181000.0],["2005-10-13",16.6131,16.8238,16.5529,16.755,194800.0],["2005-10-14",16.7679,16.8453,16.5959,16.7421,195500.0],["2005-10-17",16.7851,17.0001,16.5099,16.7507,258400.0],["2005-10-18",16.7937,16.9485,16.7378,16.7378,152100.0],["2005-10-19",16.6733,16.9184,16.5787,16.8539,176700.0],["2005-10-20",16.8711,16.8754,16.6518,16.6604,214600.0],["2005-10-21",16.7034,16.8754,16.5185,16.7335,167600.0],["2005-10-24",16.7679,16.8281,16.5615,16.7292,167900.0],["2005-10-25",16.6776,16.9356,16.6518,16.8066,154300.0],["2005-10-26",16.8066,17.0216,16.626,16.9184,176400.0],["2005-10-27",16.9012,16.9055,14.7515,14.9406,1419700.0],["2005-10-28",14.9406,15.1341,14.6182,14.8074,768500.0],["2005-10-31",14.8074,14.8933,14.2957,14.3301,769400.0],["2005-11-01",14.1925,14.5967,14.1925,14.4806,549300.0],["2005-11-02",14.5881,14.7214,14.4548,14.4892,613700.0],["2005-11-03",14.5494,14.5795,14.4333,14.5021,377700.0],["2005-11-04",14.4677,14.5107,14.3817,14.4333,263700.0],["2005-11-07",14.6311,14.7042,14.3946,14.4419,457400.0],["2005-11-08",14.4247,14.5408,14.3946,14.4247,352400.0],["2005-11-09",14.4677,14.5623,14.0764,14.1409,467900.0],["2005-11-10",14.1409,14.4849,14.0936,14.4548,549000.0],["2005-11-11",14.4333,14.4849,14.3688,14.4032,291800.0],["2005-11-14",14.4204,14.4333,14.3086,14.343,202400.0],["2005-11-15",14.3172,14.5494,14.2398,14.3903,296300.0],["2005-11-16",14.429,14.429,14.2011,14.3129,350600.0],["2005-11-17",14.4087,14.4348,14.1563,14.4261,436800.0],["2005-11-18",14.4696,14.6306,14.4391,14.5653,226600.0],["2005-11-21",14.6001,14.6872,14.3608,14.5261,217800.0],["2005-11-22",14.4478,14.5392,14.4,14.4652,254800.0],["2005-11-23",14.3869,14.5261,14.3869,14.4609,186300.0],["2005-11-25",14.3999,14.4739,14.3651,14.4609,90900.0],["2005-11-28",14.4609,14.4826,14.2694,14.3695,255100.0],["2005-11-29",14.413,14.5653,14.2737,14.3216,212200.0],["2005-11-30",14.2999,14.3347,14.0692,14.1127,404600.0],["2005-12-01",14.1127,14.3738,14.1127,14.3651,399200.0],["2005-12-02",14.3042,14.3564,14.1867,14.2302,260900.0],["2005-12-05",14.1911,14.1954,13.8516,13.9735,492000.0],["2005-12-06",13.9735,14.1432,13.8777,13.9474,549400.0],["2005-12-07",13.9865,13.9996,13.7907,13.8516,330600.0],["2005-12-08",13.8473,13.8821,13.5557,13.634,476600.0],["2005-12-09",13.634,13.8255,13.621,13.7907,309400.0],["2005-12-12",13.7907,14.0126,13.6993,13.7428,289000.0],["2005-12-13",13.7428,13.8777,13.6732,13.7472,334900.0],["2005-12-14",13.7254,13.869,13.4904,13.6123,427900.0],["2005-12-15",13.5949,13.5949,13.4904,13.5383,376900.0],["2005-12-16",13.5427,13.6645,13.2728,13.2772,727200.0],["2005-12-19",13.2815,13.4556,13.1728,13.3338,341900.0],["2005-12-20",13.3512,13.4295,13.1728,13.2076,364500.0],["2005-12-21",13.2337,13.4208,13.2337,13.3338,275800.0],["2005-12-22",13.3207,13.3207,13.1423,13.1815,369400.0],["2005-12-23",13.1728,13.3816,13.0509,13.2598,471700.0],["2005-12-27",13.2598,13.2903,13.1205,13.1858,423000.0],["2005-12-28",13.151,13.2424,13.1379,13.2076,252100.0],["2005-12-29",13.2685,13.2946,12.9247,13.1031,308400.0],["2005-12-30",13.0379,13.1989,13.0379,13.1162,268500.0],["2006-01-03",13.2076,13.4208,13.1945,13.4121,548600.0],["2006-01-04",13.3991,13.6079,13.386,13.4991,530200.0],["2006-01-05",13.4904,13.6079,13.46,13.5992,305200.0],["2006-01-06",13.6602,13.7341,13.5383,13.6515,250800.0],["2006-01-09",13.695,13.6993,13.46,13.5557,266900.0],["2006-01-10",13.5122,13.6079,13.4513,13.5862,253300.0],["2006-01-11",13.5557,13.6558,13.547,13.5731,290600.0],["2006-01-12",13.547,13.6036,13.386,13.4295,346900.0],["2006-01-13",13.4513,13.6166,13.4339,13.5427,196400.0],["2006-01-17",13.5427,13.5427,12.8159,12.8203,877200.0],["2006-01-18",12.8203,13.0117,12.768,12.8594,515300.0],["2006-01-19",12.8855,12.9117,12.7245,12.7419,329300.0],["2006-01-20",12.7506,12.768,12.6636,12.6636,316700.0],["2006-01-23",12.6854,12.768,12.52,12.533,568600.0],["2006-01-24",12.5331,12.5331,12.1849,12.359,1097100.0],["2006-01-25",12.4678,12.5243,12.3633,12.4504,618200.0],["2006-01-26",12.3155,12.3198,11.7889,11.8368,1284400.0],["2006-01-27",11.8977,12.1719,11.889,12.0935,840000.0],["2006-01-30",11.9673,11.9891,11.815,11.8846,727500.0],["2006-01-31",11.8977,11.8977,11.5626,11.654,933200.0],["2006-02-01",11.6322,11.6453,11.4973,11.5931,576200.0],["2006-02-02",11.5713,11.6627,11.4756,11.5321,722700.0],["2006-02-03",11.5104,11.5321,11.3929,11.4146,467600.0],["2006-02-06",11.3972,11.4843,11.345,11.4321,617600.0],["2006-02-07",11.4408,11.5017,11.4016,11.4799,438700.0],["2006-02-08",11.5234,11.7019,11.4886,11.5365,588300.0],["2006-02-09",11.5539,11.6583,11.4277,11.4451,496100.0],["2006-02-10",11.4451,11.4582,11.3668,11.4059,221100.0],["2006-02-13",11.4059,11.4886,11.3798,11.3885,221400.0],["2006-02-14",11.3842,11.58,11.3363,11.567,352800.0],["2006-02-15",11.5539,11.5713,11.4538,11.4669,209600.0],["2006-02-16",11.3785,11.489,11.268,11.3829,431600.0],["2006-02-17",11.3873,11.4315,11.3122,11.3829,275000.0],["2006-02-21",11.299,11.4271,11.2813,11.3078,442200.0],["2006-02-22",11.2724,11.3697,11.2724,11.3343,241200.0],["2006-02-23",11.3122,11.3564,11.2459,11.268,450300.0],["2006-02-24",11.2724,11.2724,11.0117,11.0913,549500.0],["2006-02-27",11.1355,11.1973,11.0073,11.0382,463600.0],["2006-02-28",11.0382,11.1089,10.941,10.9454,402400.0],["2006-03-01",10.9454,11.0471,10.9145,11.0427,434000.0],["2006-03-02",11.0427,11.1752,10.9499,11.1576,749700.0],["2006-03-03",11.1575,11.2106,10.9278,10.9764,422300.0],["2006-03-06",11.0162,11.0206,10.8261,10.9808,600100.0],["2006-03-07",10.9366,10.9587,10.7996,10.8703,267400.0],["2006-03-08",10.8482,10.8527,10.6185,10.6582,581500.0],["2006-03-09",10.6715,10.6847,10.5831,10.6538,609200.0],["2006-03-10",10.6538,10.7157,10.4594,10.5566,676900.0],["2006-03-13",10.6361,11.0029,10.5522,10.7422,937200.0],["2006-03-14",10.7599,10.7819,10.5698,10.7554,557200.0],["2006-03-15",10.7908,10.8615,10.6715,10.7687,465500.0],["2006-03-16",10.7599,10.7731,10.4859,10.6229,595300.0],["2006-03-17",10.6273,10.7687,10.5831,10.6273,521500.0],["2006-03-20",10.6892,10.6892,10.4594,10.4815,334600.0],["2006-03-21",10.4903,10.5698,10.4638,10.5036,255500.0],["2006-03-22",10.5036,10.6803,10.4196,10.4726,464300.0],["2006-03-23",10.4726,11.1841,10.318,11.0736,1549700.0],["2006-03-24",11.1178,11.2415,10.8703,11.0515,945800.0],["2006-03-27",11.2106,11.5199,11.1885,11.4536,707200.0],["2006-03-28",11.5332,11.8248,11.4934,11.6922,878500.0],["2006-03-29",11.6878,11.7806,11.4448,11.5155,668800.0],["2006-03-30",11.5862,11.6657,11.5332,11.6657,273800.0],["2006-03-31",11.7011,11.7453,11.5199,11.5641,593800.0],["2006-04-03",11.7762,11.7762,11.458,11.4934,501100.0],["2006-04-04",11.4934,11.5199,11.4448,11.5111,576500.0],["2006-04-05",11.5376,11.595,11.3608,11.3962,462400.0],["2006-04-06",11.4227,11.4404,11.2459,11.2857,275000.0],["2006-04-07",11.3829,11.405,11.2503,11.3122,321100.0],["2006-04-10",11.3343,11.352,11.268,11.3211,339400.0],["2006-04-11",11.3652,11.3697,11.1355,11.1885,300400.0],["2006-04-12",11.2371,11.4669,11.2371,11.4625,457300.0],["2006-04-13",11.4625,11.4713,11.2459,11.2769,227400.0],["2006-04-17",11.3343,11.3962,11.1752,11.215,400700.0],["2006-04-18",11.2238,11.2724,11.131,11.268,355900.0],["2006-04-19",11.2592,11.5155,11.2548,11.5066,705900.0],["2006-04-20",11.5111,11.5862,11.489,11.5287,252300.0],["2006-04-21",11.5862,11.5862,11.4227,11.4448,338500.0],["2006-04-24",11.3785,11.3829,11.162,11.352,630400.0],["2006-04-25",11.352,11.4227,11.0471,11.1134,841900.0],["2006-04-26",11.0029,11.0471,10.5919,10.6096,1049100.0],["2006-04-27",10.5389,10.5831,10.3931,10.4196,1000900.0],["2006-04-28",10.3798,10.6008,10.3401,10.5345,708500.0],["2006-05-01",10.7554,10.7554,10.3577,10.3843,658900.0],["2006-05-02",10.4196,10.4505,10.287,10.3312,531800.0],["2006-05-03",10.3666,10.3843,10.1942,10.2296,434300.0],["2006-05-04",10.4505,10.804,10.4284,10.6582,799500.0],["2006-05-05",10.6582,10.6626,10.5345,10.5875,409500.0],["2006-05-08",10.6405,10.7599,10.5212,10.5389,330000.0],["2006-05-09",10.5345,10.561,10.3533,10.3843,570400.0],["2006-05-10",10.3843,10.4108,10.2605,10.3356,277500.0],["2006-05-11",10.3666,10.3975,10.2075,10.2517,509100.0],["2006-05-12",10.2517,10.2782,10.0794,10.1014,691300.0],["2006-05-15",10.1015,10.1633,10.0175,10.0749,377100.0],["2006-05-16",10.0749,10.128,10.0087,10.1235,576300.0],["2006-05-17",10.1235,10.2429,10.0087,10.0838,425100.0],["2006-05-18",10.0748,10.1018,9.8994,9.9399,480300.0],["2006-05-19",9.9623,10.0298,9.9039,9.9848,384100.0],["2006-05-22",9.9399,10.0298,9.9264,9.9488,480600.0],["2006-05-23",10.0073,10.0298,9.8004,9.8004,538500.0],["2006-05-24",9.8454,9.8994,9.742,9.8814,407300.0],["2006-05-25",9.9309,9.9444,9.8004,9.8949,445900.0],["2006-05-26",9.9264,10.0028,9.8184,9.8454,173700.0],["2006-05-30",9.8454,9.8454,9.5935,9.607,519900.0],["2006-05-31",9.6295,9.7959,9.607,9.6655,547000.0],["2006-06-01",9.67,9.8409,9.6655,9.7015,567300.0],["2006-06-02",9.7015,9.7285,9.616,9.6925,616000.0],["2006-06-05",9.715,9.7509,9.625,9.6385,370500.0],["2006-06-06",9.6925,9.6925,9.4991,9.5531,411700.0],["2006-06-07",9.5845,9.688,9.5575,9.679,854700.0],["2006-06-08",9.6655,9.67,9.5171,9.6025,544200.0],["2006-06-09",9.6475,9.6475,9.598,9.6115,293500.0],["2006-06-12",9.6295,9.643,9.5665,9.607,496500.0],["2006-06-13",9.589,9.6655,9.5126,9.5351,347600.0],["2006-06-14",9.562,9.571,9.4541,9.5126,462000.0],["2006-06-15",9.5126,9.634,9.4991,9.598,318400.0],["2006-06-16",9.616,9.6475,9.4721,9.4811,397100.0],["2006-06-19",9.4676,9.5351,9.3102,9.3237,531800.0],["2006-06-20",9.3417,9.571,9.3417,9.4091,343300.0],["2006-06-21",9.4001,9.589,9.4001,9.5036,245200.0],["2006-06-22",9.4811,9.5306,9.3866,9.4181,273000.0],["2006-06-23",9.4271,9.5126,9.3057,9.4226,273600.0],["2006-06-26",9.4226,9.4946,9.3686,9.4451,212800.0],["2006-06-27",9.4676,9.58,9.4226,9.5351,306000.0],["2006-06-28",9.5126,9.5396,9.4001,9.4406,237900.0],["2006-06-29",9.4766,9.6205,9.4226,9.6115,263600.0],["2006-06-30",9.652,9.8634,7.8619,7.8619,5454000.0],["2006-07-03",7.7495,7.772,6.6655,6.7555,2445200.0],["2006-07-05",6.76,6.9309,6.7015,6.7375,2762200.0],["2006-07-06",6.733,6.733,6.4407,6.5171,1968100.0],["2006-07-07",6.5666,6.5846,6.3372,6.3552,1003000.0],["2006-07-10",6.3552,6.4362,6.3147,6.3372,743400.0],["2006-07-11",6.3507,6.6655,6.3327,6.6341,1332000.0],["2006-07-12",6.6161,6.715,6.5576,6.5846,1084300.0],["2006-07-13",6.5891,6.6116,6.4317,6.4632,688700.0],["2006-07-14",6.4721,6.5036,6.3687,6.4407,833400.0],["2006-07-17",6.4766,6.5846,6.4542,6.5531,675000.0],["2006-07-18",6.5756,6.6251,6.4991,6.5396,649900.0],["2006-07-19",6.5396,6.6745,6.5306,6.6116,611900.0],["2006-07-20",6.6116,6.6476,6.4407,6.4452,568500.0],["2006-07-21",6.4452,6.4452,6.1438,6.1573,1225300.0],["2006-07-24",6.2877,6.2877,5.838,6.1033,1644300.0],["2006-07-25",6.1078,6.2293,6.0719,6.1528,654400.0],["2006-07-26",6.1213,6.1843,5.9639,6.1843,1159900.0],["2006-07-27",6.7465,7.5966,6.5666,7.1378,3195200.0],["2006-07-28",7.2008,7.8214,7.2008,7.6685,1823600.0],["2006-07-31",7.6685,7.6775,7.5606,7.646,1111500.0],["2006-08-01",7.6325,7.673,7.5786,7.5786,750700.0],["2006-08-02",7.6191,7.6235,7.4571,7.5201,820800.0],["2006-08-03",7.4886,7.628,7.3537,7.5966,587700.0],["2006-08-04",7.646,7.646,7.3852,7.4886,534200.0],["2006-08-07",7.4661,7.5021,7.3762,7.4391,714800.0],["2006-08-08",7.4706,7.628,7.4167,7.4257,504700.0],["2006-08-09",7.4931,7.5291,7.2098,7.3132,628300.0],["2006-08-10",7.2862,7.5561,7.2592,7.5111,525500.0],["2006-08-11",7.4751,7.4751,7.3627,7.4302,406100.0],["2006-08-14",7.4976,7.691,7.4257,7.5651,508000.0],["2006-08-15",7.6595,7.754,7.6236,7.745,453800.0],["2006-08-16",7.7945,7.9654,7.781,7.9519,639400.0],["2006-08-17",7.8971,7.9336,7.8013,7.815,470700.0],["2006-08-18",7.8196,7.9519,7.7192,7.9336,278600.0],["2006-08-21",7.8971,7.9519,7.8013,7.8789,436500.0],["2006-08-22",7.8561,8.0979,7.8333,7.9336,414100.0],["2006-08-23",7.9793,8.0523,7.6097,7.669,486400.0],["2006-08-24",7.701,7.9017,7.6873,7.847,282300.0],["2006-08-25",7.847,7.9428,7.7375,7.774,302300.0],["2006-08-28",7.7375,8.0887,7.7192,8.0796,425600.0],["2006-08-29",8.0614,8.1937,7.9428,8.1572,554700.0],["2006-08-30",8.1252,8.2712,7.9473,8.1982,378600.0],["2006-08-31",8.2621,8.2804,8.1572,8.1754,371400.0],["2006-09-01",8.221,8.2256,8.0158,8.0751,200600.0],["2006-09-05",8.034,8.1754,7.9154,8.1161,452900.0],["2006-09-06",8.0751,8.0751,7.8743,7.9291,329400.0],["2006-09-07",7.8698,8.0158,7.7785,7.8333,266700.0],["2006-09-08",7.8013,7.9017,7.669,7.8834,198100.0],["2006-09-11",7.8105,7.847,7.669,7.847,337400.0],["2006-09-12",7.8698,8.253,7.8469,8.1891,371400.0],["2006-09-13",8.1617,8.2347,7.9975,8.0431,280200.0],["2006-09-14",7.9884,8.1344,7.9656,8.0751,204100.0],["2006-09-15",8.1207,8.1344,7.8698,7.9975,406400.0],["2006-09-18",7.9564,8.1982,7.9154,8.1526,296200.0],["2006-09-19",8.1298,8.1298,7.7968,7.9884,355000.0],["2006-09-20",8.0021,8.2758,8.0021,8.2621,328800.0],["2006-09-21",8.2621,8.2804,7.9838,8.0294,347900.0],["2006-09-22",7.9793,8.0477,7.8698,8.0386,200500.0],["2006-09-25",8.0386,8.2575,7.9838,8.1937,275400.0],["2006-09-26",8.2119,8.2712,7.9747,8.0659,333200.0],["2006-09-27",8.0659,8.1663,8.0477,8.0887,250700.0],["2006-09-28",8.1116,8.1481,7.9793,7.9838,353000.0],["2006-09-29",7.9564,8.107,7.8013,7.8013,591300.0],["2006-10-02",7.7968,8.0431,7.7557,7.8834,537900.0],["2006-10-03",7.8424,8.1572,7.8424,8.1024,536100.0],["2006-10-04",8.0751,8.1754,7.9656,8.0659,347000.0],["2006-10-05",8.0614,8.2256,7.9975,8.1572,367100.0],["2006-10-06",8.1572,8.2712,8.0751,8.2165,272200.0],["2006-10-09",8.1572,8.5541,8.1526,8.4948,443800.0],["2006-10-10",8.5176,8.6225,8.44,8.5313,280100.0],["2006-10-11",8.4857,8.5085,8.2256,8.3077,274600.0],["2006-10-12",9.3525,9.9273,9.3068,9.7129,2251300.0],["2006-10-13",9.649,9.9227,9.5715,9.9227,1431700.0],["2006-10-16",9.7129,10.0368,9.7083,9.9912,622000.0],["2006-10-17",9.8999,9.941,9.7403,9.8543,1003000.0],["2006-10-18",9.8999,10.1965,9.8999,10.0185,803900.0],["2006-10-19",10.0414,10.2649,9.9136,10.1007,471100.0],["2006-10-20",10.1463,10.1828,9.982,10.0596,421600.0],["2006-10-23",10.0596,10.1965,9.9547,10.0642,349400.0],["2006-10-24",10.0687,10.1189,9.9319,9.9866,446400.0],["2006-10-25",10.0414,10.0687,9.8543,10.0414,438800.0],["2006-10-26",10.1737,10.2421,9.8406,9.9364,768600.0],["2006-10-27",9.9136,10.1417,9.9136,10.0368,626300.0],["2006-10-30",10.0322,10.4428,9.8817,10.379,619000.0],["2006-10-31",10.3698,10.4702,10.2056,10.3425,452800.0],["2006-11-01",10.4018,10.493,10.2193,10.2786,611200.0],["2006-11-02",10.2786,10.3561,10.087,10.1372,498900.0],["2006-11-03",10.16,10.3288,10.0824,10.2375,394200.0],["2006-11-06",10.2512,10.4018,10.233,10.2968,319400.0],["2006-11-07",10.2877,10.4383,10.1737,10.3744,366700.0],["2006-11-08",10.3014,10.8854,10.2512,10.7302,873300.0],["2006-11-09",10.7667,10.7667,10.6116,10.6938,431900.0],["2006-11-10",10.6299,10.9675,10.6299,10.899,554400.0],["2006-11-13",10.9082,11.1865,10.8671,11.118,917900.0],["2006-11-14",11.1591,11.2731,10.9766,11.1773,849000.0],["2006-11-15",11.2047,11.4283,11.1819,11.4055,755800.0],["2006-11-16",11.47,11.5207,11.3502,11.4654,400700.0],["2006-11-17",11.4654,11.4976,11.3041,11.4608,299500.0],["2006-11-20",11.5022,11.5207,11.3501,11.516,324400.0],["2006-11-21",11.4884,11.516,10.8985,11.0875,975900.0],["2006-11-22",11.1336,11.364,11.0921,11.3317,318000.0],["2006-11-24",11.2488,11.3686,11.1151,11.3179,84200.0],["2006-11-27",11.2672,11.3594,10.8755,10.9446,497500.0],["2006-11-28",10.9492,11.0875,10.8525,11.0506,339100.0],["2006-11-29",11.152,11.3962,11.1197,11.2949,360800.0],["2006-11-30",11.2856,11.4239,11.152,11.3455,425600.0],["2006-12-01",11.3133,11.4054,11.2027,11.3548,572300.0],["2006-12-04",11.3363,11.6128,11.2902,11.5207,411000.0],["2006-12-05",11.5806,11.6313,11.4285,11.5667,405800.0],["2006-12-06",11.5437,11.8755,11.516,11.7925,471100.0],["2006-12-07",11.7925,11.7925,11.4838,11.5022,413300.0],["2006-12-08",11.4746,11.6174,11.3179,11.516,450900.0],["2006-12-11",11.5207,11.6359,11.493,11.516,628000.0],["2006-12-12",11.4746,11.5437,11.3824,11.516,350200.0],["2006-12-13",11.6036,11.6681,11.4607,11.516,622600.0],["2006-12-14",11.5253,11.5667,11.3594,11.4331,484000.0],["2006-12-15",11.4101,11.4331,10.9999,11.0045,1328500.0],["2006-12-18",11.0368,11.2626,10.9538,11.0552,470300.0],["2006-12-19",10.9677,10.9861,10.7142,10.8294,752000.0],["2006-12-20",11.1059,11.5667,11.1059,11.1382,1119700.0],["2006-12-21",11.1059,11.2396,11.0783,11.0783,862600.0],["2006-12-22",11.0967,11.1013,10.8525,10.9861,525700.0],["2006-12-26",10.9907,11.152,10.9723,11.0875,403300.0],["2006-12-27",11.1658,11.4101,11.046,11.387,1401500.0],["2006-12-28",11.387,11.6773,11.3824,11.5944,573300.0],["2006-12-29",11.5667,11.6405,11.5253,11.6128,587100.0],["2007-01-03",11.6589,11.8663,11.5806,11.811,1192600.0],["2007-01-04",11.7649,12.1382,11.7142,11.9677,1448200.0],["2007-01-05",11.8893,12.2303,11.8064,12.0783,953200.0],["2007-01-08",12.0736,12.2672,11.6727,12.1612,682200.0],["2007-01-09",12.1612,12.3363,12.0184,12.2395,554900.0],["2007-01-10",12.1704,12.4239,11.9631,12.3409,783200.0],["2007-01-11",12.364,12.8386,12.364,12.7741,993600.0],["2007-01-12",12.7787,12.9676,12.7511,12.9216,806300.0],["2007-01-16",12.9216,12.9769,12.8156,12.9262,573900.0],["2007-01-17",12.8248,13.0183,12.6773,12.9769,545800.0],["2007-01-18",12.9677,12.9815,12.7649,12.8386,474100.0],["2007-01-19",12.8386,12.917,12.6497,12.8939,594000.0],["2007-01-22",12.8939,12.8939,12.6128,12.7649,525400.0],["2007-01-23",12.7879,12.9538,12.6635,12.8801,384400.0],["2007-01-24",12.9031,13.1289,12.8617,13.0644,544900.0],["2007-01-25",13.0644,13.6036,12.9262,13.2488,864600.0],["2007-01-26",13.2257,13.3732,12.7925,13.3409,936400.0],["2007-01-29",13.2856,13.4607,13.2395,13.4607,713200.0],["2007-01-30",13.7096,13.811,13.5852,13.7695,971200.0],["2007-01-31",13.7188,13.8248,13.6543,13.7879,670400.0],["2007-02-01",13.8202,13.9446,13.7326,13.9031,448400.0],["2007-02-02",13.9492,14.1981,13.9031,14.1197,604500.0],["2007-02-05",14.0875,14.2856,14.0552,14.2257,587100.0],["2007-02-06",14.2257,14.4838,14.1888,14.41,376100.0],["2007-02-07",14.4331,14.8294,14.3271,14.8294,838200.0],["2007-02-08",14.7879,14.8386,14.6819,14.834,510700.0],["2007-02-09",14.834,14.8616,14.5852,14.7464,453900.0],["2007-02-12",14.8064,14.9308,14.7787,14.917,338000.0],["2007-02-13",14.9077,15.069,14.8386,15.046,612400.0],["2007-02-14",15.1151,15.1842,14.9907,15.1381,453700.0],["2007-02-15",15.1614,15.3982,14.9895,15.2914,642400.0],["2007-02-16",15.2914,15.3425,15.0824,15.2821,342000.0],["2007-02-20",15.1846,15.4864,15.1056,15.3657,455700.0],["2007-02-21",15.296,15.44,15.2775,15.3564,736700.0],["2007-02-22",15.4121,15.4632,15.1567,15.375,679300.0],["2007-02-23",15.3332,15.4446,15.2403,15.3703,570500.0],["2007-02-26",15.3471,15.3935,15.0963,15.2403,451800.0],["2007-02-27",14.8688,14.8967,13.0532,14.3998,902700.0],["2007-02-28",14.3487,14.502,13.9029,14.3348,774100.0],["2007-03-01",14.1165,14.5763,13.9587,14.4462,558400.0],["2007-03-02",14.3719,14.3766,13.9215,13.9587,539300.0],["2007-03-05",13.8147,13.9587,13.629,13.6383,805800.0],["2007-03-06",13.7033,14.2234,13.68,14.0283,1751800.0],["2007-03-07",13.9958,14.1212,13.8287,13.9401,645800.0],["2007-03-08",14.084,14.1676,13.9819,14.0376,360000.0],["2007-03-09",14.1537,14.3255,14.0237,14.1955,267400.0],["2007-03-12",14.1491,14.8317,14.098,14.8038,575800.0],["2007-03-13",14.697,14.8456,14.4927,14.5252,681600.0],["2007-03-14",14.5066,14.8595,14.3998,14.7713,704200.0],["2007-03-15",14.7899,14.9524,14.7899,14.9152,402400.0],["2007-03-16",14.9152,14.9895,14.8409,14.9338,629100.0],["2007-03-19",15.1196,15.3332,15.0871,15.3239,444800.0],["2007-03-20",15.3146,15.3796,15.1103,15.231,391600.0],["2007-03-21",15.2542,15.4168,15.0313,15.4028,795700.0],["2007-03-22",15.4028,15.6722,15.31,15.6443,547500.0],["2007-03-23",15.6582,15.7464,15.5328,15.6489,329100.0],["2007-03-26",15.6164,15.765,15.4818,15.765,586900.0],["2007-03-27",15.6814,15.7,15.4493,15.5003,239000.0],["2007-03-28",15.4818,15.5793,15.2124,15.375,338900.0],["2007-03-29",15.4539,15.5839,15.1428,15.3843,320900.0],["2007-03-30",15.426,15.6304,15.3889,15.57,509700.0],["2007-04-02",15.57,15.8997,15.5003,15.8951,634000.0],["2007-04-03",15.9647,16.4291,15.9276,16.1412,809200.0],["2007-04-04",16.169,16.2851,16.0854,16.1922,270200.0],["2007-04-05",16.1226,16.3919,16.0529,16.2433,383400.0],["2007-04-09",16.2015,16.299,16.104,16.1551,210300.0],["2007-04-10",16.1179,16.2898,16.1179,16.1922,169200.0],["2007-04-11",16.2247,16.2526,15.83,15.9368,539600.0],["2007-04-12",15.8811,16.4755,15.7464,16.4755,556900.0],["2007-04-13",16.4523,16.4662,16.2526,16.3083,306700.0],["2007-04-16",16.3826,16.4848,16.3408,16.4244,280600.0],["2007-04-17",16.4337,16.6009,16.4337,16.5637,347300.0],["2007-04-18",16.5637,16.6798,16.4476,16.6148,304800.0],["2007-04-19",16.4523,16.8423,16.299,16.6752,500300.0],["2007-04-20",16.977,17.1117,16.6891,16.8934,324700.0],["2007-04-23",16.7866,17.1813,16.5916,16.6055,586000.0],["2007-04-24",17.1813,18.1843,17.1628,17.9707,1871000.0],["2007-04-25",18.0125,18.11,17.3671,17.5946,759400.0],["2007-04-26",17.2788,18.2726,17.2788,18.2401,710200.0],["2007-04-27",18.1147,18.2726,17.8686,18.0543,697000.0],["2007-04-30",18.1333,18.788,17.5342,17.576,997100.0],["2007-05-01",17.641,18.0961,17.4878,17.85,880400.0],["2007-05-02",18.0265,18.6487,17.8779,18.5558,685400.0],["2007-05-03",18.4444,18.9645,18.3422,18.3979,502400.0],["2007-05-04",18.384,18.8391,18.384,18.8391,329600.0],["2007-05-07",18.6905,18.8159,18.4908,18.528,362500.0],["2007-05-08",18.3422,18.4908,18.0868,18.3654,597500.0],["2007-05-09",18.2958,18.7602,18.2586,18.6394,514100.0],["2007-05-10",18.5976,18.5976,18.1843,18.3097,327100.0],["2007-05-11",18.3887,18.9087,18.3887,18.9087,376600.0],["2007-05-14",18.8623,18.8948,18.5233,18.6162,587300.0],["2007-05-15",18.7323,19.466,18.7091,18.7927,830900.0],["2007-05-16",18.8855,19.3778,18.8623,19.3778,498300.0],["2007-05-17",19.3778,19.5973,19.0928,19.3264,668500.0],["2007-05-18",19.4105,19.7188,19.247,19.5926,521800.0],["2007-05-21",19.5926,19.8823,19.5506,19.7141,296900.0],["2007-05-22",19.8075,20.0692,19.6908,19.9804,445500.0],["2007-05-23",19.971,20.0411,19.574,19.6814,362200.0],["2007-05-24",19.7094,20.2233,19.275,19.4805,686000.0],["2007-05-25",19.5086,19.9524,19.5086,19.887,374100.0],["2007-05-29",19.8402,20.1672,19.7702,19.8075,339100.0],["2007-05-30",19.7468,20.3681,19.6861,20.3401,410000.0],["2007-05-31",20.4382,20.8727,20.0645,20.4008,549900.0],["2007-06-01",20.5083,20.9287,20.5083,20.868,784200.0],["2007-06-04",20.9521,20.9988,20.4429,20.597,551600.0],["2007-06-05",20.4616,20.7746,20.2186,20.3541,517600.0],["2007-06-06",20.2046,20.4195,19.929,20.2093,581700.0],["2007-06-07",20.1579,20.4616,20.0785,20.3167,764100.0],["2007-06-08",20.2186,20.3728,19.957,20.3448,250400.0],["2007-06-11",20.2747,20.4756,20.0645,20.242,326400.0],["2007-06-12",20.1486,20.1813,19.602,19.658,440300.0],["2007-06-13",19.574,20.1345,19.5319,20.0551,352100.0],["2007-06-14",20.0598,20.4476,20.0505,20.1252,241500.0],["2007-06-15",20.6251,20.7746,20.2093,20.284,503800.0],["2007-06-18",20.27,20.27,19.7889,19.915,288800.0],["2007-06-19",19.8776,20.1252,19.5366,20.0037,515500.0],["2007-06-20",20.0271,20.0878,19.4712,19.4852,746100.0],["2007-06-21",19.4899,19.5599,18.9993,19.4338,632000.0],["2007-06-22",19.4338,19.4759,18.9106,19.1862,645100.0],["2007-06-25",19.1862,19.1862,18.4014,18.621,911400.0],["2007-06-26",18.6957,19.0227,18.4574,18.8685,658900.0],["2007-06-27",18.6817,19.4945,18.5182,19.4198,574000.0],["2007-06-28",19.4338,19.5693,19.0554,19.1068,328200.0],["2007-06-29",19.2142,19.4478,18.9012,18.9713,409400.0],["2007-07-02",19.0694,19.6394,19.0554,19.4945,444800.0],["2007-07-03",19.4992,19.644,19.2843,19.4665,148500.0],["2007-07-05",19.3591,19.6113,19.2236,19.5553,212000.0],["2007-07-06",19.616,19.7608,19.3357,19.644,385000.0],["2007-07-09",19.7141,19.8496,19.616,19.7188,505100.0],["2007-07-10",19.5086,19.5506,19.0554,19.1255,450500.0],["2007-07-11",19.0928,19.4432,19.0554,19.2049,273800.0],["2007-07-12",19.345,19.6721,19.2937,19.6674,225200.0],["2007-07-13",19.6067,19.6627,19.2656,19.4245,219900.0],["2007-07-16",19.317,19.4385,19.1161,19.2703,238700.0],["2007-07-17",19.3357,19.616,19.1956,19.4992,249000.0],["2007-07-18",19.3731,19.3731,18.7611,18.8172,484100.0],["2007-07-19",18.9153,19.1488,18.8639,19.0694,276900.0],["2007-07-20",19.0274,19.0367,18.5696,18.705,481200.0],["2007-07-23",18.7471,19.2423,18.6256,18.6303,603800.0],["2007-07-24",18.3827,18.3827,16.9205,17.2522,1235600.0],["2007-07-25",17.4717,17.8361,17.0139,17.4998,776100.0],["2007-07-26",18.2192,18.8218,17.0513,18.7424,1350600.0],["2007-07-27",18.649,18.7798,17.4858,17.5465,956100.0],["2007-07-30",17.6212,18.0837,17.3877,17.6913,1050200.0],["2007-07-31",17.9856,18.8592,17.439,17.6399,1117900.0],["2007-08-01",17.2382,18.023,17.2241,17.4717,1164400.0],["2007-08-02",17.5185,17.9763,17.397,17.9296,1323300.0],["2007-08-03",18.009,18.1024,17.0606,17.0887,725200.0],["2007-08-06",17.0887,17.1728,16.3132,16.7944,1304200.0],["2007-08-07",16.7944,16.8411,15.7853,16.2197,1023300.0],["2007-08-08",16.3973,16.5094,14.2904,14.9958,2520700.0],["2007-08-09",14.9958,14.9958,13.5943,13.7578,2562700.0],["2007-08-10",13.6083,16.6682,13.3421,16.5608,2026800.0],["2007-08-13",17.2382,17.6586,17.0513,17.1354,943900.0],["2007-08-14",16.8738,17.4858,16.5701,16.5982,602900.0],["2007-08-15",16.4907,17.0933,15.8087,15.8647,777700.0],["2007-08-16",15.9494,16.6601,15.4882,16.613,1000900.0],["2007-08-17",17.4366,17.9872,16.7636,16.8577,930800.0],["2007-08-20",16.8671,17.4131,16.6036,17.1401,440600.0],["2007-08-21",17.1542,17.479,16.7589,17.3895,399000.0],["2007-08-22",17.446,17.6437,17.1589,17.5496,821700.0],["2007-08-23",17.7519,18.1049,17.4931,17.6343,427500.0],["2007-08-24",17.5731,17.6107,17.1354,17.1966,417500.0],["2007-08-27",17.1025,17.5072,16.9519,17.3613,332200.0],["2007-08-28",17.4131,17.526,16.6365,16.6507,347400.0],["2007-08-29",16.7777,17.606,16.6554,17.6013,538300.0],["2007-08-30",17.366,17.9731,17.366,17.7284,414300.0],["2007-08-31",17.9025,17.9543,17.6107,17.8931,325300.0],["2007-09-04",17.8084,17.9025,17.4742,17.766,303400.0],["2007-09-05",17.4695,17.6296,17.2813,17.479,507800.0],["2007-09-06",17.6437,17.7284,17.3754,17.719,306900.0],["2007-09-07",17.4507,17.6813,17.1919,17.3472,400300.0],["2007-09-10",17.446,17.7331,16.8813,17.479,533800.0],["2007-09-11",17.5119,17.6013,17.126,17.3989,390000.0],["2007-09-12",17.2907,17.3472,16.9095,17.0789,574000.0],["2007-09-13",17.0554,17.0554,16.5895,16.7777,544300.0],["2007-09-14",16.6036,16.9424,16.6036,16.8483,421300.0],["2007-09-17",16.7777,16.8389,16.4953,16.7071,572600.0],["2007-09-18",16.7777,17.6437,16.7212,17.3613,595800.0],["2007-09-19",17.4884,18.0719,17.4742,17.9307,656300.0],["2007-09-20",17.7613,17.879,17.3095,17.4978,565700.0],["2007-09-21",17.6625,18.039,17.5542,17.7143,709100.0],["2007-09-24",17.7613,18.0955,17.366,17.4084,365700.0],["2007-09-25",17.3472,17.606,17.1166,17.4413,462500.0],["2007-09-26",17.5307,18.0719,17.3942,17.8602,651500.0],["2007-09-27",17.8884,18.0813,17.5213,17.6484,305400.0],["2007-09-28",17.5543,17.9684,17.3048,17.3378,463400.0],["2007-10-01",17.2907,18.0531,17.2625,17.9919,287400.0],["2007-10-02",17.9449,18.3214,17.8602,18.2555,429700.0],["2007-10-03",18.199,18.2602,17.7378,17.8884,345900.0],["2007-10-04",17.9778,18.2037,17.8131,18.0672,211800.0],["2007-10-05",18.2367,18.8202,18.1237,18.7638,415700.0],["2007-10-08",18.7732,18.9614,18.2131,18.4296,440000.0],["2007-10-09",18.4531,18.5002,17.8931,18.0531,574300.0],["2007-10-10",18.0249,18.3873,17.9119,18.279,420000.0],["2007-10-11",18.3308,18.5567,18.1472,18.4437,533600.0],["2007-10-12",18.4955,18.5614,18.2131,18.472,349500.0],["2007-10-15",18.4673,18.5567,18.0672,18.2367,310900.0],["2007-10-16",18.2319,18.312,17.9025,18.0625,302700.0],["2007-10-17",18.3402,18.4108,17.6907,18.2414,257800.0],["2007-10-18",18.2037,18.6132,18.0908,18.4626,251900.0],["2007-10-19",18.4626,18.5708,18.1049,18.2225,449200.0],["2007-10-22",17.9684,18.6414,17.7425,18.5473,614700.0],["2007-10-23",18.7496,18.9191,18.5896,18.9191,403300.0],["2007-10-24",18.8626,18.8626,18.3778,18.7496,574700.0],["2007-10-25",18.7779,18.8249,18.1755,18.3967,516200.0],["2007-10-26",18.6649,18.9191,18.3025,18.8673,479800.0],["2007-10-29",18.9097,19.1544,18.632,18.872,462600.0],["2007-10-30",18.8485,19.2297,18.552,18.6084,447800.0],["2007-10-31",18.7026,19.0273,18.5473,18.9849,498600.0],["2007-11-01",18.7308,18.8908,17.8884,17.9166,544600.0],["2007-11-02",18.1472,18.1472,17.3001,17.7001,558200.0],["2007-11-05",17.4507,17.5025,17.0225,17.126,368400.0],["2007-11-06",16.8954,17.3613,16.7777,17.3001,438500.0],["2007-11-07",17.3001,17.3001,16.293,16.3542,486700.0],["2007-11-08",16.4906,16.5895,15.9024,16.2742,666400.0],["2007-11-09",16.0577,16.3448,15.9447,16.0247,537500.0],["2007-11-12",15.9824,16.453,15.7847,16.1894,580700.0],["2007-11-13",16.213,16.3636,15.9635,16.3165,314500.0],["2007-11-14",16.3636,16.4106,15.6247,15.6576,418500.0],["2007-11-15",15.8331,15.9991,15.577,15.7999,542900.0],["2007-11-16",15.7525,15.8568,15.1787,15.4395,772100.0],["2007-11-19",15.2973,15.3636,14.9179,15.1218,430800.0],["2007-11-20",15.0175,15.1503,14.5718,15.0127,813700.0],["2007-11-21",14.88,15.0791,14.6619,14.7757,450900.0],["2007-11-23",14.8563,15.2973,14.7188,15.1692,126600.0],["2007-11-26",15.0744,15.0934,14.2872,14.2872,464800.0],["2007-11-27",14.3252,14.3679,13.9221,14.0928,648100.0],["2007-11-28",14.0928,14.7899,14.0928,14.6808,445100.0],["2007-11-29",14.714,14.9037,14.5718,14.6808,268400.0],["2007-11-30",14.8942,15.2641,14.8231,14.9796,496600.0],["2007-12-03",14.8183,14.9321,14.0881,14.145,701000.0],["2007-12-04",13.9932,14.2825,13.7182,14.2635,654800.0],["2007-12-05",14.4153,14.4153,13.9743,14.1972,441600.0],["2007-12-06",14.1877,14.4295,14.0122,14.3868,491000.0],["2007-12-07",14.4532,15.1882,14.4153,15.0602,523800.0],["2007-12-10",15.0602,15.1882,14.7757,14.8515,368500.0],["2007-12-11",14.9369,15.1123,14.5006,14.5575,588900.0],["2007-12-12",14.8657,15.136,14.6524,14.861,636700.0],["2007-12-13",14.7614,14.7804,14.5101,14.7709,390000.0],["2007-12-14",14.8942,14.8942,14.4627,14.4674,413600.0],["2007-12-17",14.3394,14.4437,14.0502,14.0502,350400.0],["2007-12-18",14.1545,14.5623,13.87,14.5575,461800.0],["2007-12-19",14.5243,14.9274,14.2351,14.8278,640200.0],["2007-12-20",14.9701,15.1266,14.42,14.7377,458500.0],["2007-12-21",14.9796,15.7809,14.8705,15.6861,1070200.0],["2007-12-24",15.5391,15.9042,15.5391,15.6908,163100.0],["2007-12-26",15.6956,15.8473,15.3447,15.6956,339200.0],["2007-12-27",15.6197,15.7999,15.3494,15.3874,286400.0],["2007-12-28",15.5059,15.9422,15.4443,15.577,293600.0],["2007-12-31",15.5249,15.7383,15.4632,15.596,378700.0],["2008-01-02",15.743,15.743,14.6476,14.9416,740300.0],["2008-01-03",14.9369,15.027,14.5243,14.5907,461700.0],["2008-01-04",14.42,14.5149,13.3436,13.4906,750500.0],["2008-01-07",13.5238,14.1118,13.5238,13.7609,714000.0],["2008-01-08",13.7609,13.8415,12.7604,12.7651,624000.0],["2008-01-09",12.7319,13.0401,12.4664,12.969,621400.0],["2008-01-10",12.8552,12.9026,12.3241,12.7082,663400.0],["2008-01-11",12.5849,12.7367,12.3099,12.4142,704500.0],["2008-01-14",12.4759,12.6466,12.1676,12.3383,541700.0],["2008-01-15",12.1819,12.3099,11.9732,11.9969,537900.0],["2008-01-16",11.9448,12.4948,11.9448,12.1155,1153900.0],["2008-01-17",12.1439,12.3431,11.9021,11.921,500500.0],["2008-01-18",11.9874,12.2814,11.5939,11.9021,1119600.0],["2008-01-22",11.3994,12.3241,11.2809,12.125,816500.0],["2008-01-23",11.665,12.4996,11.4943,12.4142,1125100.0],["2008-01-24",11.665,11.665,10.0006,10.6977,2954900.0],["2008-01-25",10.764,11.2809,10.764,11.1149,1010200.0],["2008-01-28",11.0533,11.8357,10.8162,11.831,1252100.0],["2008-01-29",11.8784,12.0112,11.499,11.6508,1020000.0],["2008-01-30",11.5227,11.6033,11.1244,11.1339,1111000.0],["2008-01-31",10.9537,11.6271,10.9253,11.5417,870300.0],["2008-02-01",11.5322,11.7361,11.3188,11.6318,407900.0],["2008-02-04",11.5891,11.7077,11.3757,11.5133,557300.0],["2008-02-05",11.3805,11.5796,11.2145,11.2335,424500.0],["2008-02-06",11.2477,11.4089,10.9632,11.0011,491600.0],["2008-02-07",10.9585,11.2619,10.7214,10.949,793600.0],["2008-02-08",10.9395,11.1908,10.7735,10.9585,427400.0],["2008-02-11",10.9442,11.0723,10.6597,10.9632,460900.0],["2008-02-12",10.9253,10.9632,10.7024,10.802,717400.0],["2008-02-13",10.8595,11.0465,10.6821,11.0225,593300.0],["2008-02-14",11.0896,11.0992,10.6533,10.7109,586300.0],["2008-02-15",10.6438,10.6486,10.3561,10.5335,626500.0],["2008-02-19",10.6198,10.7588,10.4616,10.5718,367700.0],["2008-02-20",10.4807,10.8307,10.4088,10.7972,289600.0],["2008-02-21",10.8451,10.9027,10.2075,10.2362,480700.0],["2008-02-22",10.2602,10.2938,9.9438,10.1403,510600.0],["2008-02-25",10.2075,10.3801,9.939,10.3513,572900.0],["2008-02-26",10.3609,10.8355,10.3369,10.7301,549000.0],["2008-02-27",10.6246,10.6438,10.4136,10.4184,523100.0],["2008-02-28",10.404,10.4807,10.1595,10.3177,365200.0],["2008-02-29",10.265,10.3081,9.9486,9.9869,466400.0],["2008-03-03",9.9486,9.9486,9.3061,9.565,1028800.0],["2008-03-04",9.4499,9.7184,9.3828,9.6657,694300.0],["2008-03-05",9.6129,9.8287,9.4355,9.5842,537000.0],["2008-03-06",9.5171,9.5171,9.0999,9.0999,493800.0],["2008-03-07",8.9992,9.3636,8.9992,9.2438,581000.0],["2008-03-10",9.191,9.3876,9.1862,9.2629,815100.0],["2008-03-11",9.4499,9.5506,9.2917,9.4883,825200.0],["2008-03-12",9.5602,9.7712,9.4691,9.6417,637500.0],["2008-03-13",9.541,9.7951,9.402,9.7712,701500.0],["2008-03-14",9.8814,9.9246,9.3924,9.5458,708500.0],["2008-03-17",9.3588,9.5602,9.2006,9.3684,433100.0],["2008-03-18",9.565,9.6657,9.0999,9.2629,784900.0],["2008-03-19",9.2917,9.6033,9.191,9.191,799000.0],["2008-03-20",9.1431,9.6465,9.1335,9.1718,1529900.0],["2008-03-24",9.2294,9.5554,9.215,9.5075,564700.0],["2008-03-25",9.5362,9.6609,9.402,9.5794,371100.0],["2008-03-26",9.5171,9.5554,9.2869,9.426,454100.0],["2008-03-27",9.4643,9.5266,9.2629,9.3444,671300.0],["2008-03-28",9.378,9.3972,9.1575,9.2342,344800.0],["2008-03-31",9.2677,9.3301,8.9753,9.2102,559600.0],["2008-04-01",9.2821,9.4643,9.1718,9.4308,518100.0],["2008-04-02",9.5266,9.6081,9.3157,9.5027,405400.0],["2008-04-03",9.4979,9.5458,9.1862,9.2869,621000.0],["2008-04-04",9.3492,9.4595,9.2054,9.3876,432300.0],["2008-04-07",9.541,9.8335,9.3924,9.6561,480000.0],["2008-04-08",9.6081,9.6321,9.2917,9.4931,555800.0],["2008-04-09",9.517,9.541,9.2533,9.3253,414500.0],["2008-04-10",9.3157,9.6081,9.3157,9.4787,437300.0],["2008-04-11",9.3972,9.4835,9.2629,9.3397,456600.0],["2008-04-14",9.3205,9.4835,9.2054,9.4308,371200.0],["2008-04-15",9.4883,9.5746,9.4547,9.5314,323100.0],["2008-04-16",9.5938,9.867,9.5075,9.8479,503600.0],["2008-04-17",9.8287,9.891,9.6321,9.7999,341200.0],["2008-04-18",9.9102,10.126,9.9102,10.0828,448900.0],["2008-04-21",9.9773,10.0732,9.867,10.0349,243800.0],["2008-04-22",9.9965,10.0444,9.6465,9.7184,485900.0],["2008-04-23",9.7424,10.0588,9.6225,10.0013,475900.0],["2008-04-24",10.0684,10.3129,9.7376,10.2122,596000.0],["2008-04-25",10.2794,10.3225,9.9054,10.1164,687300.0],["2008-04-28",10.0636,10.2746,9.8047,10.2218,510700.0],["2008-04-29",10.2266,10.3273,10.1403,10.2075,387900.0],["2008-04-30",10.1643,10.452,10.0205,10.1931,504000.0],["2008-05-01",10.2362,11.3054,10.1691,11.2287,571100.0],["2008-05-02",11.267,11.267,10.6054,10.6869,582100.0],["2008-05-05",10.6965,10.6965,10.404,10.5814,427500.0],["2008-05-06",10.5479,10.6533,10.3177,10.615,332800.0],["2008-05-07",10.6581,10.7732,10.567,10.7301,626600.0],["2008-05-08",10.7396,10.8451,10.5527,10.6725,439200.0],["2008-05-09",10.5622,10.8739,10.4616,10.8595,418200.0],["2008-05-12",10.9218,11.2431,10.8595,11.2431,407200.0],["2008-05-13",11.2479,11.6937,11.1807,11.6506,639600.0],["2008-05-14",11.7369,11.7513,11.2527,11.315,824900.0],["2008-05-15",11.3101,11.3683,11.0339,11.1115,539900.0],["2008-05-16",11.1211,11.1211,10.6753,10.937,642000.0],["2008-05-19",10.9322,11.2423,10.7383,11.1066,495100.0],["2008-05-20",11.0485,11.1454,10.9515,11.0533,365000.0],["2008-05-21",11.0339,11.0485,10.5396,10.5687,728000.0],["2008-05-22",10.5833,10.7238,10.4573,10.5736,512700.0],["2008-05-23",10.5784,10.593,10.3458,10.3991,340300.0],["2008-05-27",10.4185,10.7044,10.3749,10.5348,366000.0],["2008-05-28",10.6123,10.7626,10.4282,10.7577,440600.0],["2008-05-29",10.7819,11.1502,10.7577,10.9661,415100.0],["2008-05-30",10.9515,11.0872,10.7868,10.9176,427300.0],["2008-06-02",10.9419,11.0339,10.559,10.7335,378800.0],["2008-06-03",10.8062,10.8062,10.3749,10.593,439200.0],["2008-06-04",10.5784,10.811,10.4863,10.7577,285900.0],["2008-06-05",10.7771,10.8449,10.6463,10.8449,323100.0],["2008-06-06",10.7577,10.7819,10.3361,10.3846,361500.0],["2008-06-09",10.4476,10.5348,9.9921,10.2053,490000.0],["2008-06-10",10.1181,10.3507,10.0648,10.2392,470900.0],["2008-06-11",10.2101,10.2538,9.9097,9.963,396400.0],["2008-06-12",10.0018,10.1084,9.9049,9.963,288200.0],["2008-06-13",10.0745,10.1762,9.8467,10.0163,475100.0],["2008-06-16",9.9969,10.2053,9.8467,10.1471,573000.0],["2008-06-17",10.0696,10.2392,9.8564,9.9291,548200.0],["2008-06-18",9.8564,9.9145,9.4203,9.5172,593200.0],["2008-06-19",9.5172,9.6626,9.459,9.5075,626100.0],["2008-06-20",9.1683,9.5123,9.0908,9.43,883700.0],["2008-06-23",9.4542,9.5123,9.2167,9.2749,491600.0],["2008-06-24",9.1974,9.2119,8.9357,8.9357,404900.0],["2008-06-25",8.9938,9.3912,8.989,9.1683,516100.0],["2008-06-26",9.0956,9.1295,8.8194,8.8242,299700.0],["2008-06-27",8.8436,8.8436,8.5577,8.7128,878700.0],["2008-06-30",8.7128,8.8824,8.611,8.6352,507800.0],["2008-07-01",8.5529,8.6837,8.4026,8.5626,514400.0],["2008-07-02",8.5868,8.6256,8.0053,8.0441,917100.0],["2008-07-03",8.0441,8.1991,7.9568,7.9811,233900.0],["2008-07-07",8.0586,8.2476,7.9908,8.1652,683000.0],["2008-07-08",8.1458,8.7322,8.141,8.7079,616100.0],["2008-07-09",8.6982,8.7273,8.1943,8.2088,504500.0],["2008-07-10",8.1991,8.5093,8.1943,8.3154,438600.0],["2008-07-11",8.2282,8.485,8.0877,8.4317,572700.0],["2008-07-14",8.5529,8.5529,8.141,8.3445,519400.0],["2008-07-15",8.2524,8.4996,8.0004,8.3251,454200.0],["2008-07-16",8.3542,8.5093,8.1991,8.4317,437700.0],["2008-07-17",8.4269,8.7855,8.2912,8.7806,551500.0],["2008-07-18",8.8,8.989,8.6401,8.7661,285300.0],["2008-07-21",8.8048,8.8921,8.7225,8.8436,306000.0],["2008-07-22",8.7709,9.27,8.7709,9.1101,555500.0],["2008-07-23",9.0762,9.4687,9.0084,9.3573,592500.0],["2008-07-24",9.4251,9.459,9.0471,9.0714,385400.0],["2008-07-25",9.1489,9.2991,8.9938,9.0811,353300.0],["2008-07-28",9.0229,9.0568,8.674,8.8242,2820800.0],["2008-07-29",8.8339,9.3815,8.8194,9.2458,528600.0],["2008-07-30",9.3234,9.493,9.115,9.3767,376300.0],["2008-07-31",7.8018,8.078,6.7841,6.9295,4008900.0],["2008-08-01",7.007,7.07,6.9004,7.0022,2413700.0],["2008-08-04",7.0264,7.5595,6.9731,7.3317,1171200.0],["2008-08-05",7.4383,7.9181,7.4383,7.8018,880300.0],["2008-08-06",7.8357,8.2379,7.637,8.1846,612100.0],["2008-08-07",8.1797,8.2476,8.0198,8.0441,618200.0],["2008-08-08",8.1022,8.548,8.078,8.5141,512700.0],["2008-08-11",8.4656,8.5819,8.1943,8.4899,639400.0],["2008-08-12",8.4075,8.8194,8.4075,8.5093,429400.0],["2008-08-13",8.5432,8.8194,8.4172,8.5771,432400.0],["2008-08-14",8.5673,8.7442,8.5378,8.6754,381700.0],["2008-08-15",8.8278,8.9457,8.5918,8.6459,380100.0],["2008-08-18",8.6607,8.7688,8.3805,8.4395,358600.0],["2008-08-19",8.3805,8.4985,8.1003,8.1839,308100.0],["2008-08-20",8.1396,8.3952,7.9037,8.0856,345200.0],["2008-08-21",8.0118,8.0905,7.771,7.9529,275700.0],["2008-08-22",8.0168,8.2134,7.9873,8.1396,324000.0],["2008-08-25",8.0708,8.0807,7.7759,7.8988,333800.0],["2008-08-26",7.889,8.0069,7.8644,7.9725,349700.0],["2008-08-27",7.9823,8.1937,7.9529,8.0413,275500.0],["2008-08-28",7.8644,8.3461,7.8496,8.3068,319500.0],["2008-08-29",8.2969,8.3952,8.0954,8.1151,233300.0],["2008-09-02",8.2085,8.6262,8.174,8.2674,318400.0],["2008-09-03",8.2773,8.7098,8.1642,8.5279,662100.0],["2008-09-04",7.8546,8.179,7.7759,7.8201,1452000.0],["2008-09-05",7.7808,7.7956,7.3778,7.6924,723100.0],["2008-09-08",7.9578,8.1593,7.5252,8.0561,630700.0],["2008-09-09",7.9971,8.1347,7.4417,7.4564,764300.0],["2008-09-10",7.5744,7.8152,7.4957,7.8103,558100.0],["2008-09-11",7.7563,7.8644,7.5203,7.8644,511600.0],["2008-09-12",7.7661,7.8742,7.6088,7.83,476300.0],["2008-09-15",7.4662,7.8005,7.1812,7.309,548000.0],["2008-09-16",7.0583,7.3139,6.8027,7.0927,819600.0],["2008-09-17",7.073,7.2057,6.6454,6.6602,822100.0],["2008-09-18",6.8568,6.9747,5.9032,6.7978,1334300.0],["2008-09-19",7.4466,8.0118,7.1664,7.309,1410700.0],["2008-09-22",7.1812,7.3679,7.073,7.0779,458700.0],["2008-09-23",7.1025,7.3139,6.8813,6.9256,492400.0],["2008-09-24",6.9551,7.2156,6.783,7.0288,958200.0],["2008-09-25",7.1173,7.1861,6.9698,6.9747,409500.0],["2008-09-26",6.842,7.0239,6.8076,6.9551,600000.0],["2008-09-29",6.8273,6.9059,6.6503,6.7093,855000.0],["2008-09-30",6.8715,7.0976,6.7486,7.073,774500.0],["2008-10-01",6.9944,7.1861,6.9059,7.1812,392600.0],["2008-10-02",7.1812,7.2696,6.7093,6.7585,478500.0],["2008-10-03",6.8715,6.9846,6.3456,6.3898,608800.0],["2008-10-06",6.3456,6.3456,5.5886,5.9966,698600.0],["2008-10-07",6.0212,6.1342,5.333,5.4313,613400.0],["2008-10-08",5.3085,5.333,4.8415,4.9988,950700.0],["2008-10-09",5.2691,5.2937,4.3598,4.4483,799700.0],["2008-10-10",3.9371,4.3893,3.711,4.3746,1248100.0],["2008-10-13",4.7874,5.1069,4.6498,5.102,657800.0],["2008-10-14",5.1512,5.2741,4.581,4.8022,500800.0],["2008-10-15",4.8415,4.8415,4.1976,4.1976,431700.0],["2008-10-16",4.2369,4.6056,3.8241,4.6007,750600.0],["2008-10-17",4.5171,5.3134,4.3058,4.9693,923600.0],["2008-10-20",4.9644,5.2102,4.7924,4.9939,497000.0],["2008-10-21",4.9054,4.9841,4.7924,4.8268,510100.0],["2008-10-22",4.8071,4.8071,4.3402,4.4335,515900.0],["2008-10-23",4.2517,4.7334,4.1435,4.6941,751700.0],["2008-10-24",4.291,4.9791,4.2812,4.6891,674200.0],["2008-10-27",4.5958,4.753,4.3893,4.468,589600.0],["2008-10-28",4.5417,5.3773,4.4974,5.3724,879100.0],["2008-10-29",5.3674,5.5247,5.0529,5.1119,541000.0],["2008-10-30",5.3576,5.6329,5.2937,5.6181,494400.0],["2008-10-31",5.6034,6.1096,5.5002,5.9769,679900.0],["2008-11-03",5.9425,6.3013,5.8246,6.1735,357200.0],["2008-11-04",6.4242,6.4242,5.8737,5.9769,549800.0],["2008-11-05",5.8934,6.0752,5.6771,5.8049,469500.0],["2008-11-06",5.7656,5.8639,5.5886,5.6673,743800.0],["2008-11-07",5.7263,5.7557,5.3724,5.6722,415100.0],["2008-11-10",5.859,6.0015,5.4952,5.5739,674900.0],["2008-11-11",5.5591,6.0998,5.4166,5.8541,623800.0],["2008-11-12",5.7115,5.7803,5.333,5.338,525600.0],["2008-11-13",5.4839,6.1027,5.1367,6.1027,802600.0],["2008-11-14",5.9165,6.0021,5.2222,5.4788,613300.0],["2008-11-17",5.4235,5.7857,5.2876,5.504,558000.0],["2008-11-18",5.5291,5.7203,4.9908,5.2977,551100.0],["2008-11-19",5.2776,5.4839,4.8852,4.8852,468800.0],["2008-11-20",4.7795,4.8047,4.1355,4.1858,910200.0],["2008-11-21",4.2009,4.3317,3.7834,4.1657,875300.0],["2008-11-24",4.2261,4.6135,4.1657,4.543,600300.0],["2008-11-25",4.6688,4.6688,4.367,4.6286,478900.0],["2008-11-26",4.4978,5.2222,4.372,5.2071,452700.0],["2008-11-28",5.1166,5.3078,5.016,5.2927,194100.0],["2008-12-01",4.9355,5.1518,4.372,4.4022,636300.0],["2008-12-02",4.543,4.9606,4.528,4.9556,545900.0],["2008-12-03",4.7795,5.1367,4.6739,5.0914,540900.0],["2008-12-04",4.9958,5.2826,4.7996,4.9858,410500.0],["2008-12-05",4.9053,5.2826,4.6185,5.2826,377000.0],["2008-12-08",5.4839,5.7052,5.4084,5.6851,378000.0],["2008-12-09",5.6549,5.9417,5.2273,5.3178,398400.0],["2008-12-10",5.3933,5.5744,5.2826,5.4537,427800.0],["2008-12-11",5.5191,5.67,5.1317,5.2424,332300.0],["2008-12-12",5.1015,5.8914,4.9958,5.8209,636800.0],["2008-12-15",5.8813,6.0322,5.4184,5.5643,517200.0],["2008-12-16",5.7203,6.7215,5.7203,6.7165,795700.0],["2008-12-17",6.5907,7.0334,6.4951,6.8925,745000.0],["2008-12-18",6.968,7.0686,6.7869,7.0032,605400.0],["2008-12-19",7.0888,7.8988,7.0334,7.8384,2109800.0],["2008-12-22",7.8132,7.8132,7.0888,7.5466,759700.0],["2008-12-23",7.5466,7.8937,7.1039,7.1642,498800.0],["2008-12-24",7.1039,7.5214,7.0032,7.3152,234300.0],["2008-12-26",7.3856,7.5818,7.2447,7.3957,328900.0],["2008-12-29",7.3755,7.446,6.802,6.9429,881300.0],["2008-12-30",7.0938,7.5013,7.0334,7.3957,658300.0],["2008-12-31",7.3957,7.778,7.3957,7.5265,738200.0],["2009-01-02",7.5265,7.783,7.1642,7.5265,1081600.0],["2009-01-05",7.5365,7.6673,6.6812,7.2447,727400.0],["2009-01-06",7.285,7.768,7.2246,7.6472,443700.0],["2009-01-07",7.4409,7.5717,7.2246,7.3806,366700.0],["2009-01-08",7.2699,7.5717,7.1793,7.4611,503100.0],["2009-01-09",7.4107,7.4107,6.9982,7.0787,415000.0],["2009-01-12",7.0888,7.2598,6.8171,6.8925,428000.0],["2009-01-13",6.8825,7.2699,6.7668,7.0234,344100.0],["2009-01-14",6.7567,7.0787,6.641,6.7366,582600.0],["2009-01-15",6.7265,6.802,6.1932,6.6007,665700.0],["2009-01-16",6.7466,6.8925,6.2285,6.5806,435700.0],["2009-01-20",6.5504,6.5504,5.7052,5.7606,555800.0],["2009-01-21",5.9065,6.1983,5.6398,6.1781,770900.0],["2009-01-22",5.9769,6.1278,5.509,5.7455,613400.0],["2009-01-23",5.6147,6.1077,5.5191,5.8511,335000.0],["2009-01-26",5.8511,6.2989,5.8058,6.0825,382700.0],["2009-01-27",6.0121,6.148,5.7455,5.9467,566900.0],["2009-01-28",6.0675,6.4699,6.0675,6.3894,580400.0],["2009-01-29",6.3341,6.5052,6.0825,6.1127,369900.0],["2009-01-30",6.0976,6.2435,5.675,5.8008,457200.0],["2009-02-02",5.6851,5.9014,5.5996,5.8411,607100.0],["2009-02-03",5.8662,5.9014,5.4486,5.5442,741200.0],["2009-02-04",5.5543,5.5694,5.3883,5.504,580500.0],["2009-02-05",5.4637,5.6599,5.3229,5.4738,462400.0],["2009-02-06",5.4184,5.831,5.343,5.7505,432200.0],["2009-02-09",5.7153,5.7857,5.4637,5.6147,391100.0],["2009-02-10",5.5744,5.7103,5.1971,5.3128,600200.0],["2009-02-11",5.3952,5.4932,5.2303,5.4056,303600.0],["2009-02-12",5.3076,5.5138,5.1891,5.4674,395700.0],["2009-02-13",5.4571,5.6323,5.3334,5.3695,346300.0],["2009-02-17",5.2561,5.2561,5.0242,5.1221,423500.0],["2009-02-18",5.1531,5.1634,4.8284,5.0139,528300.0],["2009-02-19",5.1685,5.1685,4.7975,4.8284,349500.0],["2009-02-20",4.6841,4.7408,4.411,4.6068,495300.0],["2009-02-23",4.6481,4.7202,4.1843,4.2564,377000.0],["2009-02-24",4.3492,4.5501,4.174,4.5038,396200.0],["2009-02-25",4.5553,4.5553,4.1224,4.241,357500.0],["2009-02-26",4.3183,4.3234,3.9678,4.0194,424200.0],["2009-02-27",3.8957,4.1791,3.8751,3.9782,406100.0],["2009-03-02",3.8854,4.0245,3.7875,3.7926,561700.0],["2009-03-03",3.8287,3.8648,3.5711,3.7463,943900.0],["2009-03-04",3.8906,3.9524,3.5556,3.8854,587500.0],["2009-03-05",3.8236,3.8236,3.3134,3.3289,648700.0],["2009-03-06",3.3649,3.468,3.2207,3.334,441500.0],["2009-03-09",3.2928,3.3804,3.1949,3.2104,444000.0],["2009-03-10",3.3237,3.7566,3.3186,3.7463,624300.0],["2009-03-11",3.7772,3.9678,3.6277,3.7154,410400.0],["2009-03-12",3.7308,4.04,3.5968,3.9988,402300.0],["2009-03-13",4.0606,4.1637,3.906,4.0915,396800.0],["2009-03-16",4.2203,4.2513,3.9885,4.0142,322900.0],["2009-03-17",4.0194,4.344,3.9421,4.344,324500.0],["2009-03-18",4.3337,4.7202,4.2564,4.5759,377300.0],["2009-03-19",4.545,4.8748,4.5089,4.7563,409400.0],["2009-03-20",4.7408,4.9882,4.5811,4.5811,694200.0],["2009-03-23",4.8542,5.4004,4.7511,5.4004,469400.0],["2009-03-24",5.2973,5.4571,4.983,4.9882,370400.0],["2009-03-25",5.0809,5.4107,4.7975,5.1118,479200.0],["2009-03-26",5.184,5.5241,5.117,5.5035,506600.0],["2009-03-27",5.3901,5.4056,5.1788,5.1788,318500.0],["2009-03-30",5.0088,5.0088,4.6429,4.7408,399100.0],["2009-03-31",4.8902,5.1427,4.6944,4.9624,391200.0],["2009-04-01",4.8387,5.0191,4.715,4.8748,429700.0],["2009-04-02",5.0551,5.658,5.0551,5.5241,432200.0],["2009-04-03",5.5241,5.792,5.4983,5.7869,404900.0],["2009-04-06",5.7199,5.7766,5.3386,5.4313,467300.0],["2009-04-07",5.2303,5.4056,4.9985,5.0036,463100.0],["2009-04-08",5.0551,5.354,5.0397,5.318,301400.0],["2009-04-09",5.4828,5.792,5.4107,5.7302,324900.0],["2009-04-13",5.6529,5.8126,5.5395,5.6632,357200.0],["2009-04-14",5.5653,5.7817,5.421,5.6684,434900.0],["2009-04-15",5.6117,5.9827,5.6117,5.9054,320300.0],["2009-04-16",5.9569,5.9982,5.622,5.8436,605500.0],["2009-04-17",5.8487,6.0858,5.7817,6.0291,471700.0],["2009-04-20",6.1167,6.1167,5.555,5.5705,470200.0],["2009-04-21",5.5292,6.0239,5.488,5.8539,543100.0],["2009-04-22",5.725,6.0909,5.7199,5.9054,920100.0],["2009-04-23",6.9566,6.9566,6.2816,6.5392,1164100.0],["2009-04-24",6.6732,7.4771,6.6062,7.204,1485400.0],["2009-04-27",7.1215,7.4049,6.8845,6.9463,1002500.0],["2009-04-28",6.8845,7.2246,6.8226,6.9412,896000.0],["2009-04-29",7.07,7.7296,7.0236,7.6368,773000.0],["2009-04-30",7.7244,7.9305,7.4668,7.4719,523500.0],["2009-05-01",7.3379,7.6729,7.2349,7.5698,666600.0],["2009-05-04",7.5853,7.6574,7.4668,7.6471,548500.0],["2009-05-05",7.5698,7.6729,7.3225,7.4462,585800.0],["2009-05-06",7.5286,7.6677,7.2143,7.508,512300.0],["2009-05-07",7.5956,7.879,7.4771,7.7347,541100.0],["2009-05-08",7.8017,8.183,7.745,8.1161,528700.0],["2009-05-11",7.9615,8.0439,7.6317,7.7399,551100.0],["2009-05-12",7.4565,7.9357,7.4565,7.8893,445400.0],["2009-05-13",7.6574,7.7193,6.9669,7.0081,554800.0],["2009-05-14",7.0921,7.4754,6.9399,7.3809,438200.0],["2009-05-15",7.3441,7.4911,7.2129,7.3336,347600.0],["2009-05-18",7.4229,7.7956,7.3494,7.7903,367900.0],["2009-05-19",7.6958,7.8848,7.6118,7.7693,412000.0],["2009-05-20",7.8166,7.9741,7.4544,7.4649,383000.0],["2009-05-21",7.3494,7.4701,6.9924,7.2706,463100.0],["2009-05-22",7.3651,7.4544,7.1236,7.3336,293600.0],["2009-05-26",7.2759,7.7798,7.1656,7.7168,503800.0],["2009-05-27",7.6643,7.7483,7.3704,7.3861,240700.0],["2009-05-28",7.5226,7.5856,7.1919,7.5174,271100.0],["2009-05-29",7.5174,7.5541,7.2339,7.4229,302000.0],["2009-06-01",7.5699,7.8743,7.3389,7.8428,377800.0],["2009-06-02",7.8428,8.1106,7.7273,7.9951,545400.0],["2009-06-03",7.7221,7.9373,7.7221,7.8953,366400.0],["2009-06-04",7.9216,8.1893,7.8743,8.1316,539100.0],["2009-06-05",8.2418,8.3205,8.0476,8.1158,325900.0],["2009-06-08",8.1263,8.1683,7.8953,8.0633,217200.0],["2009-06-09",8.0843,8.2155,7.9898,8.0528,153900.0],["2009-06-10",8.1473,8.1526,7.5751,7.7588,246300.0],["2009-06-11",7.8533,8.1001,7.8218,7.9373,183500.0],["2009-06-12",7.8691,7.8691,7.4859,7.7221,222800.0],["2009-06-15",7.6381,7.6381,7.2076,7.3074,273300.0],["2009-06-16",7.2864,7.4019,7.0974,7.0974,183000.0],["2009-06-17",7.1026,7.1761,6.9819,7.0449,292500.0],["2009-06-18",7.0606,7.1236,6.9399,7.0239,254100.0],["2009-06-19",7.1236,7.5016,7.1236,7.1866,535900.0],["2009-06-22",7.1131,7.1184,6.7089,6.7142,390800.0],["2009-06-23",6.7824,6.8927,6.5409,6.5409,418300.0],["2009-06-24",6.7404,6.8244,6.5672,6.6354,264700.0],["2009-06-25",6.6354,6.8349,6.6092,6.8244,282800.0],["2009-06-26",6.7877,7.0501,6.6932,7.0186,369300.0],["2009-06-29",7.0344,7.0764,6.7509,6.9609,222000.0],["2009-06-30",6.9609,6.9924,6.7142,6.7247,240300.0],["2009-07-01",6.8192,7.2286,6.7562,7.1236,269000.0],["2009-07-02",7.0711,7.0711,6.5619,6.6249,314100.0],["2009-07-06",6.6302,6.6669,6.4202,6.5672,223900.0],["2009-07-07",6.5304,6.6827,6.4464,6.4674,348700.0],["2009-07-08",6.4989,6.5619,6.352,6.5042,295400.0],["2009-07-09",6.9294,7.5069,6.8349,7.4229,952500.0],["2009-07-10",7.3704,7.7588,7.2654,7.6801,705100.0],["2009-07-13",7.7116,8.2365,7.7116,8.0896,865500.0],["2009-07-14",8.0843,8.3363,8.0108,8.2995,313600.0],["2009-07-15",8.3678,8.7878,8.2995,8.688,624400.0],["2009-07-16",8.6303,8.7143,8.4675,8.5725,418200.0],["2009-07-17",8.6145,8.793,8.4308,8.4938,443400.0],["2009-07-20",8.5778,8.73,8.4833,8.6565,432900.0],["2009-07-21",8.7563,8.7982,8.4098,8.6565,287200.0],["2009-07-22",8.6408,8.9242,8.6093,8.772,292400.0],["2009-07-23",8.7195,9.3022,8.436,8.562,839500.0],["2009-07-24",8.4465,9.1342,8.2838,8.709,461000.0],["2009-07-27",8.73,8.8035,8.4728,8.5253,287600.0],["2009-07-28",8.499,8.5725,8.289,8.4885,665100.0],["2009-07-29",8.3783,8.6145,8.373,8.5305,507600.0],["2009-07-30",8.6828,8.8035,8.331,8.3678,321800.0],["2009-07-31",8.3048,8.3888,8.1473,8.2155,378500.0],["2009-08-03",8.2785,8.562,8.2155,8.5305,399900.0],["2009-08-04",8.5095,8.8875,8.4833,8.8192,512500.0],["2009-08-05",8.8665,8.8927,8.6408,8.751,432500.0],["2009-08-06",8.8245,8.8927,8.646,8.7143,528400.0],["2009-08-07",8.9137,9.045,8.8297,8.856,383700.0],["2009-08-10",8.8402,9.234,8.7982,9.003,710800.0],["2009-08-11",9.0397,9.0607,8.856,8.9872,500200.0],["2009-08-12",9.0135,9.3967,8.9715,9.2077,521500.0],["2009-08-13",9.3355,9.5432,9.1012,9.3941,390700.0],["2009-08-14",9.3408,9.5858,9.213,9.3888,577300.0],["2009-08-17",9.2397,9.2397,8.803,9.0266,565300.0],["2009-08-18",9.0586,9.1012,8.8562,9.0426,303900.0],["2009-08-19",8.9095,9.0533,8.8083,8.9574,303800.0],["2009-08-20",8.9627,9.0799,8.9042,9.0533,316600.0],["2009-08-21",9.1332,9.5272,9.0533,9.458,373800.0],["2009-08-24",9.4953,9.5858,9.3195,9.458,345500.0],["2009-08-25",9.5059,9.5911,9.3621,9.4101,316500.0],["2009-08-26",9.3675,9.4154,9.213,9.3515,245100.0],["2009-08-27",9.3355,9.3941,8.8988,9.1864,286600.0],["2009-08-28",9.2876,9.3515,8.9308,9.0906,230800.0],["2009-08-31",8.9894,9.1225,8.8403,8.8988,265400.0],["2009-09-01",8.8509,9.0906,8.4408,8.4675,328800.0],["2009-09-02",8.4622,8.6059,8.3343,8.4249,492300.0],["2009-09-03",8.4781,8.5261,8.1213,8.313,301100.0],["2009-09-04",8.313,8.3982,8.1799,8.3556,361200.0],["2009-09-08",8.5048,8.6965,8.4142,8.5527,448600.0],["2009-09-09",8.5846,9.1119,8.5527,9.0799,692300.0],["2009-09-10",9.0959,9.1651,8.8935,9.1545,526300.0],["2009-09-11",9.1598,9.3142,9.0533,9.1012,332600.0],["2009-09-14",9.0906,9.1971,8.9468,9.1758,482200.0],["2009-09-15",9.1971,9.3355,9.1065,9.2716,197300.0],["2009-09-16",9.3462,9.5166,9.1385,9.5006,194600.0],["2009-09-17",9.4953,9.6444,9.3994,9.5485,338400.0],["2009-09-18",9.5485,9.6178,9.1811,9.2823,610200.0],["2009-09-21",9.1917,9.3781,9.1598,9.2823,244900.0],["2009-09-22",9.3355,9.3515,9.1491,9.245,239900.0],["2009-09-23",9.2503,9.4367,9.1119,9.1172,252700.0],["2009-09-24",9.1651,9.2929,9.0533,9.1012,258600.0],["2009-09-25",9.0533,9.1545,9.0266,9.0586,238800.0],["2009-09-28",9.0959,9.442,9.0959,9.3515,258500.0],["2009-09-29",9.3462,9.4527,9.1917,9.3355,228000.0],["2009-09-30",9.3994,9.3994,9.0373,9.1065,277000.0],["2009-10-01",9.0373,9.0693,8.8136,8.9255,398500.0],["2009-10-02",8.819,8.9148,8.5474,8.8456,303100.0],["2009-10-05",8.9255,9.1012,8.7923,8.9627,299500.0],["2009-10-06",9.0746,9.2982,8.9734,9.2716,197200.0],["2009-10-07",9.213,9.3089,8.9468,9.0533,308300.0],["2009-10-08",9.1491,9.2184,9.0,9.016,301000.0],["2009-10-09",8.9308,8.9521,8.8189,8.8935,251900.0],["2009-10-12",8.9201,9.1545,8.8882,9.1065,206600.0],["2009-10-13",9.0746,9.1065,8.7657,8.9201,217500.0],["2009-10-14",9.0426,9.0426,8.7977,8.9255,224900.0],["2009-10-15",8.8349,9.0266,8.8349,8.984,175600.0],["2009-10-16",8.9521,9.1172,8.8403,9.0107,252700.0],["2009-10-19",9.032,9.1971,8.9894,9.1332,263700.0],["2009-10-20",9.1545,9.1545,8.9095,9.0373,230000.0],["2009-10-21",9.032,9.1864,8.7657,8.7817,453200.0],["2009-10-22",8.7817,8.8988,8.2278,8.4941,612000.0],["2009-10-23",8.5633,8.5633,8.0361,8.084,516800.0],["2009-10-26",8.0734,8.3077,7.9083,8.0414,510700.0],["2009-10-27",8.0361,8.1852,7.9616,8.0042,519600.0],["2009-10-28",7.9935,8.0255,7.5408,7.6048,677000.0],["2009-10-29",7.6793,7.8391,7.6261,7.7805,429800.0],["2009-10-30",7.7219,7.7326,7.4556,7.5781,525900.0],["2009-11-02",7.5888,7.7858,7.461,7.7006,575300.0],["2009-11-03",7.674,7.8391,7.4982,7.8284,500500.0],["2009-11-04",7.9296,7.9296,7.5888,7.6154,382800.0],["2009-11-05",7.7113,7.9349,7.6687,7.8977,452400.0],["2009-11-06",7.8976,7.9616,7.7113,7.7858,254500.0],["2009-11-09",7.855,7.9403,7.8178,7.9349,295000.0],["2009-11-10",7.8977,7.9243,7.5888,7.7219,524800.0],["2009-11-11",7.8018,7.855,7.5941,7.7113,433700.0],["2009-11-12",7.7492,7.7492,7.4403,7.4728,436100.0],["2009-11-13",7.4945,7.5433,7.3157,7.3753,558600.0],["2009-11-16",7.4403,7.6137,7.3915,7.5975,615200.0],["2009-11-17",7.5866,7.6137,7.397,7.5108,343200.0],["2009-11-18",7.527,7.527,7.2886,7.4132,369100.0],["2009-11-19",7.3428,7.3644,7.0447,7.1748,572500.0],["2009-11-20",7.0935,7.2073,6.9363,7.1314,386100.0],["2009-11-23",7.1802,7.3915,7.1043,7.1423,381200.0],["2009-11-24",7.1748,7.1748,6.9905,7.126,295000.0],["2009-11-25",7.0935,7.1802,7.0664,7.1314,216100.0],["2009-11-27",7.0285,7.0935,6.9309,6.9851,161100.0],["2009-11-30",6.9526,7.0285,6.8117,6.9905,363500.0],["2009-12-01",7.0827,7.1098,6.9797,7.023,440800.0],["2009-12-02",7.023,7.2235,7.023,7.1748,474400.0],["2009-12-03",7.2127,7.3807,7.1423,7.1477,613800.0],["2009-12-04",7.3265,7.4511,7.191,7.3753,517600.0],["2009-12-07",7.3644,7.4024,7.2561,7.3211,304800.0],["2009-12-08",7.2506,7.4295,7.2073,7.397,527200.0],["2009-12-09",7.4078,7.4511,7.2723,7.4403,480200.0],["2009-12-10",7.5324,7.5324,7.3319,7.3536,427300.0],["2009-12-11",7.4024,7.4782,7.3211,7.4186,381200.0],["2009-12-14",7.4782,7.7817,7.4566,7.7817,537600.0],["2009-12-15",7.7384,7.8413,7.6733,7.7438,544600.0],["2009-12-16",7.7492,7.8684,7.6896,7.8305,531100.0],["2009-12-17",7.7167,7.9605,7.695,7.9389,725900.0],["2009-12-18",7.993,8.1394,7.9443,8.1014,1217200.0],["2009-12-21",8.1881,8.2369,8.0527,8.1123,410200.0],["2009-12-22",8.1285,8.1285,7.9768,8.0527,409800.0],["2009-12-23",8.0689,8.1936,8.0093,8.1881,309400.0],["2009-12-24",8.1936,8.2477,8.1556,8.2477,83600.0],["2009-12-28",8.2477,8.264,8.1285,8.199,203900.0],["2009-12-29",8.1935,8.3453,8.1935,8.3453,350100.0],["2009-12-30",8.329,8.3886,8.2098,8.3019,360800.0],["2009-12-31",8.3182,8.3182,8.0147,8.0147,351100.0],["2010-01-04",8.1069,8.4916,8.1069,8.4591,520900.0],["2010-01-05",8.4591,8.5024,8.3507,8.4753,396200.0],["2010-01-06",8.4482,8.5187,8.3886,8.3995,276700.0],["2010-01-07",8.4211,8.4808,8.2315,8.4537,419500.0],["2010-01-08",8.4591,8.4591,8.2748,8.3615,262400.0],["2010-01-11",8.4699,8.5241,8.3724,8.497,389200.0],["2010-01-12",8.4808,8.6054,8.4591,8.5675,685100.0],["2010-01-13",8.5783,8.6758,8.5295,8.6162,327200.0],["2010-01-14",8.6433,8.7951,8.6217,8.7517,346300.0],["2010-01-15",8.7463,8.7896,8.6217,8.6704,537600.0],["2010-01-19",8.7246,8.8872,8.7246,8.8872,342000.0],["2010-01-20",8.7571,8.7896,8.6433,8.6975,347600.0],["2010-01-21",8.73,8.8547,8.5837,8.6542,546300.0],["2010-01-22",8.6704,8.7842,8.5566,8.6108,419100.0],["2010-01-25",8.7192,8.7192,8.5729,8.6596,395000.0],["2010-01-26",8.6054,8.6379,8.4916,8.535,364200.0],["2010-01-27",8.4862,8.7192,8.4862,8.7084,440000.0],["2010-01-28",8.9956,9.6729,8.8493,9.5971,1301400.0],["2010-01-29",9.6404,10.1336,9.5862,10.0848,1118600.0],["2010-02-01",10.139,10.204,9.8084,9.971,598700.0],["2010-02-02",10.0198,10.0685,9.8301,9.8572,428300.0],["2010-02-03",9.8138,10.0143,9.7434,9.8951,283400.0],["2010-02-04",9.7922,9.8247,9.4779,9.4995,332800.0],["2010-02-05",9.5537,9.5862,9.2719,9.4453,342200.0],["2010-02-08",9.4887,9.4887,9.2394,9.2448,290500.0],["2010-02-09",9.3695,9.4724,9.2123,9.3966,382500.0],["2010-02-10",9.3526,9.4021,9.2206,9.3691,333700.0],["2010-02-11",9.3581,9.5725,9.2426,9.5725,315700.0],["2010-02-12",9.4516,9.5945,9.3636,9.5835,394600.0],["2010-02-16",9.743,9.9409,9.666,9.9409,385800.0],["2010-02-17",9.9849,10.0839,9.9519,10.0509,345500.0],["2010-02-18",10.0564,10.3918,10.0344,10.3918,506600.0],["2010-02-19",10.3423,10.3423,10.1223,10.2818,361500.0],["2010-02-22",10.2983,10.4303,10.1828,10.2378,355900.0],["2010-02-23",10.1773,10.1773,9.9354,9.9959,388100.0],["2010-02-24",10.0564,10.1993,9.9519,9.9849,398000.0],["2010-02-25",9.8694,10.0784,9.7705,10.0564,406400.0],["2010-02-26",10.0949,10.0949,9.8474,9.8694,485900.0],["2010-03-01",9.8914,10.4412,9.8859,10.2488,431600.0],["2010-03-02",10.3368,10.6557,10.3368,10.5952,628800.0],["2010-03-03",10.6447,10.7766,10.5842,10.6447,293300.0],["2010-03-04",10.6282,10.7327,10.5897,10.6887,196000.0],["2010-03-05",10.7601,10.9196,10.5512,10.5842,660800.0],["2010-03-08",10.5182,10.6117,10.3808,10.4028,428100.0],["2010-03-09",10.3588,10.6722,10.3588,10.5182,307400.0],["2010-03-10",10.4577,10.6612,10.4577,10.5842,320400.0],["2010-03-11",10.4742,10.6172,10.3918,10.5952,197300.0],["2010-03-12",10.6667,10.6667,10.3368,10.5182,265900.0],["2010-03-15",10.4852,10.6502,10.4303,10.6337,232600.0],["2010-03-16",10.6337,10.7931,10.6117,10.7601,268200.0],["2010-03-17",10.7766,11.0186,10.7437,10.9361,299800.0],["2010-03-18",10.9746,11.2,10.9306,10.9471,304500.0],["2010-03-19",10.7217,11.1615,10.6997,10.7217,409500.0],["2010-03-22",10.6447,10.9856,10.4522,10.9581,259200.0],["2010-03-23",10.9691,11.1725,10.8316,11.1505,199200.0],["2010-03-24",11.09,11.1285,10.8646,10.8701,215600.0],["2010-03-25",10.9526,11.0351,10.7821,10.7931,220200.0],["2010-03-26",10.8811,10.9911,10.7931,10.8426,169400.0],["2010-03-29",10.8646,10.8646,10.6942,10.7766,241600.0],["2010-03-30",10.8206,10.9856,10.7272,10.8646,252700.0],["2010-03-31",10.8536,10.9471,10.6557,10.6777,380600.0],["2010-04-01",10.7162,10.8646,10.5732,10.6942,256700.0],["2010-04-05",10.6777,10.8426,10.5127,10.8426,316400.0],["2010-04-06",10.8426,11.079,10.8151,10.9856,218800.0],["2010-04-07",10.9361,10.9966,10.7217,10.8646,195400.0],["2010-04-08",10.7876,10.8371,10.6557,10.7711,258500.0],["2010-04-09",10.7931,10.8206,10.6447,10.6777,217400.0],["2010-04-12",10.6007,10.7217,10.5347,10.6062,329900.0],["2010-04-13",10.6117,10.7382,10.5567,10.7272,208000.0],["2010-04-14",10.7657,11.299,10.7492,11.288,328400.0],["2010-04-15",11.1835,11.5244,10.9031,11.4309,330100.0],["2010-04-16",11.4254,11.5464,11.1065,11.145,358400.0],["2010-04-19",11.1285,11.2935,11.0076,11.2715,268400.0],["2010-04-20",11.3595,11.5519,11.288,11.4694,280900.0],["2010-04-21",11.4254,11.5959,11.3265,11.4969,253900.0],["2010-04-22",12.0357,12.9705,11.6839,12.8605,974900.0],["2010-04-23",12.8605,13.0694,12.4151,12.5416,438500.0],["2010-04-26",12.5526,12.6296,12.2667,12.2832,435200.0],["2010-04-27",12.2447,12.4041,11.8268,11.8708,650000.0],["2010-04-28",11.8983,11.9973,11.7168,11.7883,383200.0],["2010-04-29",11.9203,12.2227,11.8268,12.2062,419800.0],["2010-04-30",12.2502,12.2502,11.5024,11.5299,478800.0],["2010-05-03",11.6124,12.2557,11.5629,12.2062,460800.0],["2010-05-04",11.9918,11.9918,11.4694,11.7663,598800.0],["2010-05-05",11.5629,11.7993,11.4859,11.5849,485000.0],["2010-05-06",11.4969,11.7883,10.3973,11.2935,616500.0],["2010-05-07",11.2825,11.2825,10.5952,10.9416,776200.0],["2010-05-10",11.5354,11.7114,11.4694,11.6509,516000.0],["2010-05-11",11.5519,11.8873,11.4969,11.7388,664800.0],["2010-05-12",11.7443,12.3767,11.7334,12.2227,499900.0],["2010-05-13",12.3284,12.4785,11.9947,12.2783,384100.0],["2010-05-14",12.2283,12.2449,11.9836,12.1115,344700.0],["2010-05-17",12.1504,12.4229,11.8168,12.345,570500.0],["2010-05-18",12.4841,12.7065,12.1115,12.1949,518100.0],["2010-05-19",12.117,12.2783,11.7889,12.1726,440300.0],["2010-05-20",11.8056,11.8835,11.2551,11.3774,505600.0],["2010-05-21",11.155,11.5888,11.0772,11.3663,529400.0],["2010-05-24",11.2885,11.4942,11.1216,11.2551,279600.0],["2010-05-25",11.066,11.3997,10.8937,11.3218,532600.0],["2010-05-26",11.4108,11.9558,11.3218,11.472,509000.0],["2010-05-27",11.561,12.3005,11.561,12.295,467500.0],["2010-05-28",12.295,12.3339,11.7333,11.9391,405000.0],["2010-06-01",11.8724,11.8724,11.3552,11.3552,406500.0],["2010-06-02",11.3886,11.8445,11.3107,11.7333,518600.0],["2010-06-03",11.8501,11.8557,11.6221,11.789,279100.0],["2010-06-04",11.561,11.561,10.9826,11.0216,440600.0],["2010-06-07",11.1105,11.1939,10.5989,10.6101,411900.0],["2010-06-08",10.6657,10.788,10.4377,10.6768,361700.0],["2010-06-09",10.788,11.0827,10.649,10.877,332000.0],["2010-06-10",11.2051,11.294,10.9715,11.2829,367300.0],["2010-06-11",11.1439,11.4219,11.0994,11.4164,179500.0],["2010-06-14",11.5999,11.5999,11.1661,11.1995,282100.0],["2010-06-15",11.3274,11.8112,11.3218,11.7667,246800.0],["2010-06-16",11.6444,11.8334,11.5331,11.7611,274400.0],["2010-06-17",11.8557,11.9391,11.4775,11.7111,173100.0],["2010-06-18",11.7945,11.9224,11.6277,11.7167,351500.0],["2010-06-21",11.9057,11.928,11.4442,11.5109,210400.0],["2010-06-22",11.5054,11.7111,11.2662,11.2996,244000.0],["2010-06-23",11.2551,11.294,11.0605,11.1383,265200.0],["2010-06-24",11.0883,11.2496,10.9548,10.9826,283200.0],["2010-06-25",11.0438,11.3608,10.9215,11.1606,895500.0],["2010-06-28",11.1383,11.4887,11.1383,11.1661,225500.0],["2010-06-29",11.0605,11.0605,10.6879,10.7658,405800.0],["2010-06-30",10.7713,10.838,10.3598,10.4265,615600.0],["2010-07-01",10.4766,10.5767,10.2041,10.4544,469400.0],["2010-07-02",10.56,10.5656,10.2264,10.3431,240500.0],["2010-07-06",10.51,10.649,10.015,10.0373,304700.0],["2010-07-07",10.0317,10.649,10.0317,10.6379,368600.0],["2010-07-08",10.7936,10.9159,10.6601,10.8714,269200.0],["2010-07-09",10.877,10.9493,10.7102,10.8825,157700.0],["2010-07-12",10.8492,10.8603,10.51,10.649,179300.0],["2010-07-13",10.8436,11.1717,10.7546,11.1439,321600.0],["2010-07-14",11.1272,11.3163,11.0216,11.3163,301500.0],["2010-07-15",11.3719,11.3997,10.7936,11.0104,262200.0],["2010-07-16",10.8269,10.9048,10.4265,10.4655,282400.0],["2010-07-19",10.5322,10.6545,10.3209,10.4822,224600.0],["2010-07-20",10.3042,10.6101,10.2208,10.5934,201600.0],["2010-07-21",10.6545,10.8158,10.4377,10.4766,242700.0],["2010-07-22",11.3052,12.1226,10.9937,12.0781,1098000.0],["2010-07-23",12.0392,12.1893,11.6388,12.0392,721400.0],["2010-07-26",12.1282,12.2561,11.889,12.2561,421000.0],["2010-07-27",12.3395,12.6064,12.0003,12.1949,392400.0],["2010-07-28",12.1393,12.4674,11.7,11.8279,425600.0],["2010-07-29",11.9002,12.1337,11.5943,11.8223,294600.0],["2010-07-30",11.5999,11.9168,11.4219,11.4442,478400.0],["2010-08-02",11.6889,11.8724,11.3719,11.561,442300.0],["2010-08-03",11.472,11.6666,11.2273,11.3441,320600.0],["2010-08-04",11.3663,11.6166,11.3552,11.5776,391100.0],["2010-08-05",11.5053,11.7333,11.2885,11.3052,297600.0],["2010-08-06",11.1773,11.2217,10.8714,11.1995,363500.0],["2010-08-09",11.2051,11.3886,11.1884,11.3441,238800.0],["2010-08-10",11.1717,11.2662,10.8269,10.9993,575700.0],["2010-08-11",10.7435,10.8214,10.4265,10.4599,486500.0],["2010-08-12",10.3077,10.4486,10.088,10.1161,551200.0],["2010-08-13",10.0992,10.2514,9.9414,9.9752,423200.0],["2010-08-16",9.9189,10.1049,9.8174,9.9809,433800.0],["2010-08-17",10.1387,10.3472,9.9132,10.2345,532500.0],["2010-08-18",10.195,10.4937,10.1218,10.3979,393300.0],["2010-08-19",10.3528,10.3528,9.8062,9.8682,468900.0],["2010-08-20",9.8174,9.84,9.3891,9.7385,562100.0],["2010-08-23",9.8062,9.9471,9.4962,9.5807,782300.0],["2010-08-24",9.3948,9.716,9.3384,9.6033,529500.0],["2010-08-25",9.5413,9.8682,9.4568,9.8343,340400.0],["2010-08-26",9.8851,10.0767,9.6878,9.7216,321700.0],["2010-08-27",9.8343,9.9471,9.6315,9.8569,272300.0],["2010-08-30",9.8287,9.8456,9.4849,9.4962,335300.0],["2010-08-31",9.4906,9.7104,9.4117,9.4286,390200.0],["2010-09-01",9.6315,9.9358,9.4398,9.9189,389900.0],["2010-09-02",9.8963,9.964,9.716,9.9471,289300.0],["2010-09-03",10.1218,10.4148,10.0936,10.381,453600.0],["2010-09-07",10.3585,10.3585,9.964,10.0091,407800.0],["2010-09-08",10.0091,10.1838,9.8682,9.9471,255700.0],["2010-09-09",10.1499,10.2401,9.9865,10.0372,235900.0],["2010-09-10",10.1105,10.3585,10.0429,10.1387,269100.0],["2010-09-13",10.3021,10.5783,10.2063,10.4768,331200.0],["2010-09-14",10.4712,10.4937,10.2458,10.2796,299000.0],["2010-09-15",10.2796,10.3247,10.0654,10.2232,272600.0],["2010-09-16",10.2627,10.2796,10.0372,10.1781,246900.0],["2010-09-17",10.2796,10.3077,10.0147,10.2119,338200.0],["2010-09-20",10.2683,10.6459,10.1443,10.6121,349200.0],["2010-09-21",10.5952,10.6966,10.3867,10.443,368100.0],["2010-09-22",10.4261,10.5501,10.1499,10.2683,320600.0],["2010-09-23",10.1499,10.4205,10.0091,10.0316,297400.0],["2010-09-24",10.2345,10.6121,10.2345,10.6121,337600.0],["2010-09-27",10.6403,10.6684,10.319,10.5614,348100.0],["2010-09-28",10.567,10.8713,10.319,10.8488,321800.0],["2010-09-29",10.7642,11.0348,10.6515,10.8657,582800.0],["2010-09-30",10.9784,11.2376,10.7586,10.7811,481800.0],["2010-10-01",10.9389,11.0291,10.7417,10.9164,204900.0],["2010-10-04",10.8262,10.9051,10.5557,10.5895,255500.0],["2010-10-05",10.7473,10.9164,10.5444,10.8206,387300.0],["2010-10-06",10.877,10.877,10.505,10.7079,485500.0],["2010-10-07",10.8093,10.939,10.6741,10.8544,292200.0],["2010-10-08",10.8826,11.1531,10.7868,11.0629,213200.0],["2010-10-11",11.0517,11.2715,11.0235,11.1587,170400.0],["2010-10-12",11.1531,11.3222,11.0742,11.2771,174500.0],["2010-10-13",11.4011,11.6941,11.2771,11.666,514800.0],["2010-10-14",11.6885,11.7505,11.4518,11.5702,378000.0],["2010-10-15",11.711,11.8012,11.4856,11.666,331800.0],["2010-10-18",11.7167,11.8407,11.6096,11.8407,268400.0],["2010-10-19",11.6096,11.9647,11.3954,11.4969,305800.0],["2010-10-20",11.5871,11.9477,11.5645,11.6885,300100.0],["2010-10-21",11.7843,12.0605,11.5363,11.666,330900.0],["2010-10-22",11.7505,11.8294,11.6434,11.7449,157400.0],["2010-10-25",11.8519,12.0041,11.7674,11.8125,259500.0],["2010-10-26",11.6998,12.0323,11.6998,11.8407,339700.0],["2010-10-27",11.711,11.8012,11.2996,11.4856,479600.0],["2010-10-28",11.6209,11.6209,10.691,10.8657,706100.0],["2010-10-29",10.877,11.6096,10.8375,11.5194,621200.0],["2010-11-01",11.5758,11.9759,11.4687,11.5307,551900.0],["2010-11-02",11.7054,11.8632,11.666,11.8576,371500.0],["2010-11-03",11.9421,12.3648,11.8801,12.3141,717100.0],["2010-11-04",12.4211,12.4775,12.2803,12.3592,455300.0],["2010-11-05",12.3479,12.5677,12.3084,12.5395,280600.0],["2010-11-08",12.5395,12.8044,12.5395,12.6071,452000.0],["2010-11-09",12.6804,12.6973,12.3873,12.4831,294400.0],["2010-11-10",12.5344,12.5401,12.1411,12.3805,352100.0],["2010-11-11",12.2665,12.5629,12.2038,12.4204,283200.0],["2010-11-12",12.2722,12.5401,12.2608,12.3976,359800.0],["2010-11-15",12.5401,12.6142,12.3634,12.4318,406100.0],["2010-11-16",12.3691,12.5857,12.3007,12.4033,358900.0],["2010-11-17",12.4831,12.6085,12.2722,12.3577,424600.0],["2010-11-18",12.5344,12.7567,12.4318,12.5002,323600.0],["2010-11-19",12.5059,12.5287,12.3406,12.4375,285800.0],["2010-11-22",12.4033,12.58,12.2551,12.4831,280000.0],["2010-11-23",12.2893,12.352,12.1297,12.2893,328200.0],["2010-11-24",12.352,12.5971,12.3121,12.5743,407600.0],["2010-11-26",12.4888,12.6997,12.4432,12.6484,194000.0],["2010-11-29",12.5059,12.58,12.0784,12.3862,368600.0],["2010-11-30",12.2494,12.2494,11.9872,12.0784,506700.0],["2010-12-01",12.3349,12.6997,12.3349,12.6541,516500.0],["2010-12-02",12.6997,12.6997,12.5059,12.5515,322900.0],["2010-12-03",12.5116,12.5857,12.2836,12.5515,394100.0],["2010-12-06",12.6085,12.6085,12.409,12.4147,430200.0],["2010-12-07",12.6085,12.8992,12.5686,12.8422,509800.0],["2010-12-08",12.8992,13.093,12.8365,12.8878,451200.0],["2010-12-09",13.0075,13.0189,12.5458,12.6028,505700.0],["2010-12-10",12.6142,12.6883,12.4717,12.6085,480800.0],["2010-12-13",12.6541,12.6541,12.3235,12.3406,469900.0],["2010-12-14",12.3976,12.5971,12.3235,12.3634,330300.0],["2010-12-15",12.3976,12.5344,12.1354,12.1525,551500.0],["2010-12-16",12.1867,12.5002,12.1753,12.4033,459900.0],["2010-12-17",12.3919,12.6199,12.3178,12.4033,2271100.0],["2010-12-20",12.4261,12.8194,12.3748,12.7111,661800.0],["2010-12-21",12.808,12.9448,12.7168,12.9049,367600.0],["2010-12-22",12.9277,13.2298,12.8479,13.0246,367800.0],["2010-12-23",13.0588,13.4122,13.036,13.2241,464000.0],["2010-12-27",13.1671,13.6346,13.1671,13.5947,531300.0],["2010-12-28",13.6004,13.6802,13.2298,13.2754,453400.0],["2010-12-29",13.3267,13.435,13.2583,13.2868,198100.0],["2010-12-30",13.2925,13.3951,13.2412,13.2526,205800.0],["2010-12-31",13.2469,13.3951,13.1158,13.1215,280600.0],["2011-01-03",13.2754,13.5263,13.1785,13.4806,360800.0],["2011-01-04",13.5491,13.6118,13.3153,13.4749,456400.0],["2011-01-05",13.418,13.6175,13.207,13.3039,833500.0],["2011-01-06",13.3723,13.3723,13.1158,13.2412,396600.0],["2011-01-07",13.2982,13.3723,13.0759,13.3039,386900.0],["2011-01-10",13.1843,13.8626,13.1843,13.8341,701100.0],["2011-01-11",13.9082,13.9139,13.5718,13.7258,452700.0],["2011-01-12",13.8854,14.0507,13.76,13.8854,398200.0],["2011-01-13",13.8626,13.8797,13.7201,13.7714,368700.0],["2011-01-14",13.7827,13.8683,13.7371,13.8112,323100.0],["2011-01-18",13.8797,13.9253,13.6346,13.7885,586500.0],["2011-01-19",13.8113,13.8113,13.4008,13.5034,341900.0],["2011-01-20",13.492,13.76,13.3837,13.589,384500.0],["2011-01-21",13.6801,13.7486,13.3723,13.4464,316900.0],["2011-01-24",13.4863,13.9139,13.4521,13.7998,274900.0],["2011-01-25",13.7428,13.8683,13.606,13.8683,313000.0],["2011-01-26",13.8854,14.3756,13.874,14.0051,467400.0],["2011-01-27",14.2217,14.615,14.045,14.558,611700.0],["2011-01-28",14.6435,14.6606,13.6288,13.8169,855300.0],["2011-01-31",13.8569,14.33,13.6802,13.9367,605400.0],["2011-02-01",14.0564,14.5238,14.0165,14.33,498200.0],["2011-02-02",14.3243,14.729,14.2559,14.501,410500.0],["2011-02-03",14.4383,14.7233,14.4326,14.615,316700.0],["2011-02-04",14.6549,14.6549,14.3357,14.5466,276300.0],["2011-02-07",14.5979,14.843,14.5181,14.6264,281800.0],["2011-02-08",14.6549,14.9513,14.558,14.9513,330200.0],["2011-02-09",14.9,15.0596,14.7347,15.0254,280000.0],["2011-02-10",14.9342,14.9627,14.5922,14.6549,381100.0],["2011-02-11",14.4782,14.8772,14.4782,14.7803,290100.0],["2011-02-14",14.8145,14.8772,14.6264,14.7746,207300.0],["2011-02-15",14.729,14.7746,14.5637,14.5637,238300.0],["2011-02-16",14.6673,14.8515,14.5464,14.7306,291000.0],["2011-02-17",14.7364,14.9954,14.7364,14.9608,208400.0],["2011-02-18",14.9608,15.099,14.8054,14.9608,223200.0],["2011-02-22",14.7306,14.909,14.5924,14.6961,412900.0],["2011-02-23",14.6443,14.8457,14.0168,14.1204,369200.0],["2011-02-24",14.1089,14.3507,14.0053,14.2413,485000.0],["2011-02-25",14.3564,14.5809,14.1147,14.5752,268500.0],["2011-02-28",14.7076,14.7248,14.4255,14.7076,361200.0],["2011-03-01",14.8169,14.9724,14.4082,14.4543,464200.0],["2011-03-02",14.4601,14.886,14.4485,14.8169,384800.0],["2011-03-03",14.9724,15.2832,14.8803,15.2141,448600.0],["2011-03-04",15.2026,15.335,14.8169,15.0299,327200.0],["2011-03-07",15.0587,15.1566,14.4773,14.6961,402100.0],["2011-03-08",14.7882,15.3408,14.65,15.2141,486900.0],["2011-03-09",15.1911,15.5595,15.0817,15.289,436100.0],["2011-03-10",15.076,15.1105,14.5291,14.6615,539100.0],["2011-03-11",14.6097,15.0011,14.5579,14.9206,402400.0],["2011-03-14",14.7421,15.1163,14.7364,14.9954,276700.0],["2011-03-15",14.4313,14.8515,14.4255,14.7248,409900.0],["2011-03-16",14.6385,14.8227,14.4946,14.5809,429900.0],["2011-03-17",14.863,14.9666,14.5522,14.5637,259600.0],["2011-03-18",14.7709,14.9896,14.4543,14.7248,636300.0],["2011-03-21",14.9666,15.3926,14.8687,15.0587,428400.0],["2011-03-22",15.1278,15.1854,14.8112,14.8803,166100.0],["2011-03-23",14.8745,14.9896,14.7133,14.8803,259200.0],["2011-03-24",15.0069,15.053,14.673,14.863,381100.0],["2011-03-25",14.9724,15.2775,14.8227,15.0127,267000.0],["2011-03-28",15.0875,15.1969,14.9724,15.0587,221200.0],["2011-03-29",15.0242,15.2256,14.8803,15.0875,419400.0],["2011-03-30",15.1969,15.3868,15.122,15.3293,170800.0],["2011-03-31",15.2372,15.3926,15.1738,15.2775,224600.0],["2011-04-01",15.4271,15.7149,15.4271,15.6056,362600.0],["2011-04-04",15.6919,15.8186,15.5825,15.7034,269600.0],["2011-04-05",15.6977,16.2445,15.6977,16.0258,334700.0],["2011-04-06",16.1582,16.2906,15.8991,16.187,290000.0],["2011-04-07",16.1524,16.8662,16.0949,16.1352,614700.0],["2011-04-08",16.2445,16.2503,15.4789,15.6516,342400.0],["2011-04-11",15.6113,15.8128,15.5768,15.6746,183500.0],["2011-04-12",15.5768,15.6746,15.4329,15.4962,244200.0],["2011-04-13",15.6171,15.7092,15.2659,15.5135,306000.0],["2011-04-14",15.3638,15.4156,15.2084,15.3926,251100.0],["2011-04-15",15.3408,15.7207,15.312,15.7207,378700.0],["2011-04-18",15.4041,15.4674,15.0932,15.2544,362100.0],["2011-04-19",15.3293,15.4329,15.0299,15.1278,170300.0],["2011-04-20",15.3983,15.5998,15.3926,15.525,177500.0],["2011-04-21",15.5825,15.6286,15.3638,15.4386,151000.0],["2011-04-25",15.3753,15.525,15.2832,15.3005,244400.0],["2011-04-26",15.3753,15.5422,15.2832,15.3983,470700.0],["2011-04-27",15.4271,15.7322,15.4099,15.5653,313400.0],["2011-04-28",15.5077,15.6286,15.2487,15.5365,269900.0],["2011-04-29",15.5595,15.6631,15.3696,15.5883,241000.0],["2011-05-02",15.6516,15.9337,15.6516,15.7322,441700.0],["2011-05-03",15.6804,15.9164,15.5941,15.6516,245000.0],["2011-05-04",15.6689,15.8128,15.1278,15.1451,426200.0],["2011-05-05",15.0472,15.5883,15.0414,15.3062,403300.0],["2011-05-06",15.5307,15.5825,15.2372,15.3523,231000.0],["2011-05-09",15.2717,15.6286,15.1681,15.5423,299000.0],["2011-05-10",15.6459,15.9855,15.6228,15.8243,427600.0],["2011-05-11",15.8243,16.0603,15.6804,15.8646,349700.0],["2011-05-12",15.7667,16.2445,15.7149,16.1064,388000.0],["2011-05-13",16.1179,16.2388,15.7898,15.8761,264600.0],["2011-05-16",15.784,15.8876,15.4732,15.4789,317700.0],["2011-05-17",15.358,15.6228,15.2084,15.3696,310100.0],["2011-05-18",15.3868,15.5077,15.2429,15.5077,222900.0],["2011-05-19",15.6181,15.7982,15.2869,15.5368,319100.0],["2011-05-20",15.4961,15.5542,15.1068,15.1649,385100.0],["2011-05-23",14.8976,14.9673,14.6245,14.6594,592400.0],["2011-05-24",14.6768,14.7872,14.4038,14.4386,572900.0],["2011-05-25",14.3747,14.5432,14.2527,14.3921,451500.0],["2011-05-26",14.2992,14.7408,14.2992,14.6652,319600.0],["2011-05-27",14.7698,14.8976,14.764,14.8163,242300.0],["2011-05-31",14.886,14.9732,14.7466,14.9557,583800.0],["2011-06-01",14.9209,14.9848,13.9505,13.9738,730000.0],["2011-06-02",14.0319,14.2527,13.9041,13.9854,407900.0],["2011-06-03",13.7065,13.8227,13.4857,13.6542,672500.0],["2011-06-06",13.6717,13.7065,13.3521,13.4915,605500.0],["2011-06-07",13.6368,13.6368,13.3637,13.3695,424600.0],["2011-06-08",13.3637,13.4625,13.0035,13.1022,577500.0],["2011-06-09",13.1429,13.3056,13.0732,13.2243,263800.0],["2011-06-10",13.1371,13.2243,12.8466,13.0151,375200.0],["2011-06-13",13.0848,13.2998,13.0441,13.1545,354100.0],["2011-06-14",13.323,13.445,13.1952,13.3288,328900.0],["2011-06-15",13.1429,13.3405,13.0093,13.1545,384300.0],["2011-06-16",13.1894,13.3579,13.0267,13.2533,384600.0],["2011-06-17",13.3695,13.416,13.0964,13.1952,543100.0],["2011-06-20",13.1603,13.5032,13.1487,13.4392,340200.0],["2011-06-21",13.5903,14.2759,13.5671,13.9157,619300.0],["2011-06-22",13.8634,14.0726,13.7007,13.7646,340000.0],["2011-06-23",13.5322,14.0668,13.5206,14.0435,495900.0],["2011-06-24",14.0435,14.0842,13.5729,13.6717,426900.0],["2011-06-27",13.66,14.0609,13.6077,13.9447,309500.0],["2011-06-28",14.0145,14.2294,13.8983,14.2294,398500.0],["2011-06-29",14.2469,14.3398,14.0551,14.2236,336600.0],["2011-06-30",14.2817,14.4502,14.2411,14.3573,419400.0],["2011-07-01",14.3747,14.6885,14.183,14.642,457100.0],["2011-07-05",14.6536,15.1068,14.5664,15.1068,529400.0],["2011-07-06",15.101,15.2579,14.9325,15.0952,275800.0],["2011-07-07",15.2753,15.5135,15.1765,15.3973,333100.0],["2011-07-08",15.1823,15.3857,15.0836,15.2114,327200.0],["2011-07-11",15.0138,15.1591,14.7872,14.8511,305400.0],["2011-07-12",14.7582,14.9151,14.5955,14.6304,411900.0],["2011-07-13",14.6943,14.8163,14.4502,14.5083,498800.0],["2011-07-14",14.6013,14.7059,14.1423,14.2585,323200.0],["2011-07-15",14.3863,14.4096,14.1074,14.3456,279800.0],["2011-07-18",14.2759,14.3805,13.9854,14.0493,274400.0],["2011-07-19",14.2294,14.456,14.1016,14.2585,450300.0],["2011-07-20",14.2294,14.3863,14.0726,14.2004,244700.0],["2011-07-21",14.2992,14.5316,14.2934,14.3979,328700.0],["2011-07-22",14.3979,14.4793,14.2062,14.4154,175600.0],["2011-07-25",14.2353,14.456,14.1423,14.2411,236500.0],["2011-07-26",14.2527,14.2759,13.9099,13.9215,309200.0],["2011-07-27",13.8576,13.8576,13.3928,13.4102,422600.0],["2011-07-28",13.7472,14.305,13.6542,13.8808,700500.0],["2011-07-29",13.6542,14.1016,13.5032,13.6775,574400.0],["2011-08-01",13.9157,13.997,13.3695,13.5671,571300.0],["2011-08-02",13.4334,13.753,13.0964,13.0964,475100.0],["2011-08-03",13.0964,13.3753,12.8698,13.3288,417500.0],["2011-08-04",13.0906,13.2126,12.5212,12.5328,576200.0],["2011-08-05",12.7188,12.7188,11.8646,12.312,871400.0],["2011-08-08",11.731,12.3701,10.5225,10.6387,964500.0],["2011-08-09",10.8711,11.9111,10.168,11.8588,1627300.0],["2011-08-10",11.4579,11.8182,11.1616,11.1907,838500.0],["2011-08-11",11.2778,12.2597,11.2197,12.0157,747500.0],["2011-08-12",12.1145,12.1668,11.7542,11.8995,395900.0],["2011-08-15",12.1029,12.6665,12.1029,12.6026,470600.0],["2011-08-16",12.4341,12.5328,12.0738,12.2946,453000.0],["2011-08-17",12.3818,12.5619,12.0273,12.2423,395600.0],["2011-08-18",11.7778,11.9248,11.3779,11.4838,600500.0],["2011-08-19",11.1604,11.7308,11.1427,11.2015,345500.0],["2011-08-22",11.5426,11.6014,11.0839,11.1957,329100.0],["2011-08-23",11.325,12.0189,11.2486,11.9777,588700.0],["2011-08-24",11.9189,12.1894,11.6896,12.0542,411900.0],["2011-08-25",12.2012,12.407,11.7131,11.7954,355500.0],["2011-08-26",11.7013,12.2012,11.4661,12.1659,276000.0],["2011-08-29",12.3776,12.9714,12.3246,12.9185,368500.0],["2011-08-30",12.7892,13.0773,12.6774,12.9479,348100.0],["2011-08-31",13.0596,13.2478,12.8009,13.0126,462700.0],["2011-09-01",12.9714,13.0361,12.3305,12.3776,415900.0],["2011-09-02",12.0424,12.2952,11.8719,11.9366,443600.0],["2011-09-06",11.3603,11.766,11.3603,11.6896,466100.0],["2011-09-07",11.9601,12.4187,11.9072,12.3599,405100.0],["2011-09-08",12.207,12.4187,12.0306,12.1012,366500.0],["2011-09-09",11.9366,12.1306,11.5249,11.7601,473500.0],["2011-09-12",11.4838,12.0071,11.4838,11.9954,404400.0],["2011-09-13",12.06,12.4422,11.9777,12.3952,432900.0],["2011-09-14",12.5246,12.7833,12.113,12.5892,275700.0],["2011-09-15",12.7362,12.7892,12.4716,12.7245,252500.0],["2011-09-16",12.8303,13.0302,12.795,12.9068,518500.0],["2011-09-19",12.6186,12.9244,12.3776,12.7833,474000.0],["2011-09-20",12.8597,12.9891,12.3834,12.3952,288800.0],["2011-09-21",12.3952,12.4246,11.3191,11.3485,615700.0],["2011-09-22",10.9193,11.4191,10.884,11.1486,734600.0],["2011-09-23",11.1957,11.6131,11.1075,11.178,664500.0],["2011-09-26",11.3427,11.6778,11.1721,11.6661,278200.0],["2011-09-27",11.9542,12.0953,11.5602,11.6955,480000.0],["2011-09-28",11.766,11.8542,11.2015,11.2133,362400.0],["2011-09-29",11.4661,11.6249,11.1545,11.4661,444600.0],["2011-09-30",11.1604,11.5602,10.9369,10.9369,562000.0],["2011-10-03",10.8899,11.1663,10.3783,10.6135,692100.0],["2011-10-04",10.4724,11.9013,10.4724,11.8366,1198300.0],["2011-10-05",11.8248,12.1247,11.6543,11.966,325300.0],["2011-10-06",11.9013,12.5187,11.7896,12.4893,363700.0],["2011-10-07",12.5069,12.7774,12.26,12.4481,471800.0],["2011-10-10",12.7774,13.042,12.5775,12.8009,492900.0],["2011-10-11",12.7598,13.1714,12.5834,13.1067,329700.0],["2011-10-12",13.1831,13.4066,13.1831,13.2949,340600.0],["2011-10-13",13.1596,13.2772,12.8597,13.1537,244300.0],["2011-10-14",13.3772,13.6183,13.0832,13.5242,239500.0],["2011-10-17",13.436,13.4536,13.0302,13.0949,412700.0],["2011-10-18",13.1302,13.8593,12.9538,13.6535,402000.0],["2011-10-19",13.5771,13.7947,13.2008,13.2713,305700.0],["2011-10-20",13.3478,13.6594,13.2008,13.5653,287000.0],["2011-10-21",13.8476,13.9711,13.5771,13.8123,291400.0],["2011-10-24",13.8652,14.4473,13.7653,14.2063,367700.0],["2011-10-25",14.0357,14.0945,13.6947,13.7476,248300.0],["2011-10-26",14.0181,14.1886,13.5007,14.0416,319000.0],["2011-10-27",13.7653,14.6002,13.7653,14.4297,662900.0],["2011-10-28",14.2415,14.4591,13.877,13.9005,922400.0],["2011-10-31",13.6594,14.0299,13.5888,13.8887,494300.0],["2011-11-01",13.1714,13.8417,13.0714,13.1361,611100.0],["2011-11-02",13.4183,13.6653,13.289,13.6241,368600.0],["2011-11-03",13.8358,14.2592,13.3831,14.1769,382200.0],["2011-11-04",13.9475,14.1827,13.7065,14.1416,283500.0],["2011-11-07",14.024,14.1945,13.5889,13.8652,343200.0],["2011-11-08",14.0122,14.3239,13.6477,14.2709,325900.0],["2011-11-09",13.7888,13.9652,13.3948,13.4066,313800.0],["2011-11-10",13.6888,13.7594,13.5124,13.7241,312600.0],["2011-11-11",13.8946,14.2533,13.8064,13.9475,347900.0],["2011-11-14",13.9417,13.9711,13.4948,13.5301,376300.0],["2011-11-15",13.4007,13.5889,13.2008,13.4771,505700.0],["2011-11-16",13.3242,13.5007,13.0832,13.1184,478400.0],["2011-11-17",13.1125,13.3325,12.9638,13.0649,338900.0],["2011-11-18",13.0828,13.2909,12.9341,13.2552,360000.0],["2011-11-21",12.9698,13.0411,12.5238,12.6665,406600.0],["2011-11-22",12.6665,12.8152,12.4524,12.5178,260900.0],["2011-11-23",12.3573,12.4048,11.9351,12.0183,386600.0],["2011-11-25",11.9469,12.4048,11.7685,11.7685,240800.0],["2011-11-28",12.1908,12.613,12.167,12.5773,459600.0],["2011-11-29",12.5773,12.7914,12.3989,12.7081,248700.0],["2011-11-30",13.3087,13.6061,13.2077,13.5942,568800.0],["2011-12-01",13.5288,13.5942,13.1839,13.2136,368500.0],["2011-12-02",13.4396,13.5763,13.2909,13.3563,495700.0],["2011-12-05",13.6358,13.6477,13.2671,13.4217,460000.0],["2011-12-06",13.4039,13.499,13.2314,13.3682,239600.0],["2011-12-07",13.2968,13.5526,13.0828,13.4158,293600.0],["2011-12-08",13.2255,13.3385,12.6724,12.7081,306700.0],["2011-12-09",12.7438,13.4753,12.6843,13.3087,376800.0],["2011-12-12",13.1006,13.1006,12.7438,12.9698,324300.0],["2011-12-13",13.1184,13.4396,12.6308,12.6903,374500.0],["2011-12-14",12.5357,12.7795,12.5,12.5892,319700.0],["2011-12-15",12.7616,13.0471,12.7379,12.9936,312200.0],["2011-12-16",13.1244,13.4098,12.94,13.053,987600.0],["2011-12-19",13.1839,13.3504,12.5595,12.5773,412000.0],["2011-12-20",12.8687,13.3147,12.8687,13.2731,299800.0],["2011-12-21",13.2255,13.4634,13.1244,13.3979,256300.0],["2011-12-22",13.5347,13.6774,13.4039,13.4574,300500.0],["2011-12-23",13.5407,13.6061,13.4693,13.5228,127800.0],["2011-12-27",13.4217,13.6715,13.3682,13.6001,128200.0],["2011-12-28",13.5645,13.618,13.2612,13.285,427400.0],["2011-12-29",13.3563,13.7369,13.3563,13.5763,259800.0],["2011-12-30",13.5288,13.7072,13.5109,13.5347,275500.0],["2012-01-03",13.8915,14.058,13.7726,13.8023,500800.0],["2012-01-04",13.7607,13.9153,13.5288,13.7785,222700.0],["2012-01-05",13.6715,13.951,13.3979,13.8202,195300.0],["2012-01-06",13.8618,14.0105,13.6893,13.7964,192600.0],["2012-01-09",13.8856,13.9629,13.7429,13.7666,226600.0],["2012-01-10",14.0283,14.0283,13.8202,13.8856,253900.0],["2012-01-11",13.8677,14.0342,13.7904,14.0045,170700.0],["2012-01-12",14.0521,14.0937,13.7369,13.9153,191100.0],["2012-01-13",13.731,14.0342,13.6358,13.8083,187900.0],["2012-01-17",13.9272,14.0164,13.4098,13.4634,273700.0],["2012-01-18",13.4217,13.9153,13.4158,13.9094,216200.0],["2012-01-19",13.9748,14.0283,13.7191,13.9094,270900.0],["2012-01-20",13.9213,14.0045,13.7191,13.9213,269800.0],["2012-01-23",13.9213,13.951,13.725,13.8975,226400.0],["2012-01-24",13.8142,13.9688,13.7666,13.9272,260700.0],["2012-01-25",13.9272,14.0045,13.7904,13.8796,338900.0],["2012-01-26",14.0045,14.8668,13.8856,14.6586,1141000.0],["2012-01-27",14.617,15.1641,14.617,15.1344,509500.0],["2012-01-30",14.9203,15.3723,14.6943,15.2771,567700.0],["2012-01-31",15.4198,15.4555,15.1165,15.2057,415800.0],["2012-02-01",15.289,15.5388,15.2176,15.4079,560400.0],["2012-02-02",15.402,15.5804,15.1344,15.1701,476700.0],["2012-02-03",15.515,15.9967,15.4377,15.7826,548700.0],["2012-02-06",15.7409,15.8302,15.4198,15.5863,445800.0],["2012-02-07",15.5744,15.7945,15.4733,15.5507,543800.0],["2012-02-08",15.6042,15.6934,14.9619,15.2355,636600.0],["2012-02-09",15.3306,15.4317,15.1344,15.2533,402200.0],["2012-02-10",15.1522,15.4377,14.8073,15.0273,756400.0],["2012-02-13",15.2414,15.3604,14.9203,15.2117,444600.0],["2012-02-14",15.1582,15.3128,14.9203,15.289,460400.0],["2012-02-15",15.4631,15.5172,14.7666,14.8446,429000.0],["2012-02-16",14.9047,15.5112,14.8806,15.283,388500.0],["2012-02-17",15.3731,15.3851,15.0608,15.1869,247500.0],["2012-02-21",15.1209,15.4932,15.0848,15.1569,269900.0],["2012-02-22",15.0908,15.325,14.9167,14.9467,245500.0],["2012-02-23",14.9527,15.1869,14.7846,15.1088,289300.0],["2012-02-24",15.0968,15.295,15.0068,15.2229,201000.0],["2012-02-27",15.1088,15.4812,14.9167,15.343,258300.0],["2012-02-28",15.349,15.4932,15.0548,15.1809,268300.0],["2012-02-29",15.1929,15.3731,14.8146,14.8146,298200.0],["2012-03-01",15.0007,15.0007,14.4963,14.5323,505800.0],["2012-03-02",14.5023,14.5083,14.0519,14.166,530800.0],["2012-03-05",14.088,14.3042,14.064,14.2741,424600.0],["2012-03-06",14.064,14.2861,13.9078,13.9679,433300.0],["2012-03-07",13.9799,14.136,13.9439,14.088,345600.0],["2012-03-08",14.16,14.3342,13.8718,14.3042,285600.0],["2012-03-09",14.3102,14.7065,14.2081,14.4843,325700.0],["2012-03-12",14.4723,14.5564,14.1841,14.4243,227800.0],["2012-03-13",14.5624,14.6885,14.3822,14.6885,402300.0],["2012-03-14",14.6044,14.7906,14.6044,14.6825,305200.0],["2012-03-15",14.6765,14.6945,14.2561,14.5684,395500.0],["2012-03-16",14.6044,14.6344,13.9739,14.4062,770000.0],["2012-03-19",14.4002,14.7065,14.3462,14.5143,312800.0],["2012-03-20",14.3942,14.5083,14.2561,14.3042,279800.0],["2012-03-21",14.3642,14.4123,14.13,14.3222,375000.0],["2012-03-22",14.142,14.2801,14.064,14.1841,257300.0],["2012-03-23",14.154,14.3342,13.9979,14.3282,204300.0],["2012-03-26",14.5023,14.7305,14.4963,14.5624,322000.0],["2012-03-27",14.6044,14.6765,14.4783,14.4903,177800.0],["2012-03-28",14.5324,14.5504,14.16,14.2681,230600.0],["2012-03-29",14.16,14.2321,13.8718,14.154,343000.0],["2012-03-30",14.3042,14.3042,14.064,14.064,354800.0],["2012-04-02",13.9619,14.4303,13.6016,14.3162,635800.0],["2012-04-03",14.2801,14.3822,14.0039,14.154,344300.0],["2012-04-04",14.0219,14.0219,13.7097,13.8778,343000.0],["2012-04-05",13.8538,13.8538,13.6016,13.6736,353900.0],["2012-04-09",13.3854,13.5055,13.2293,13.3554,412600.0],["2012-04-10",13.3554,13.4034,12.8509,12.917,537000.0],["2012-04-11",13.3013,13.3674,13.1392,13.2893,661400.0],["2012-04-12",13.3193,13.5355,13.1752,13.4875,442700.0],["2012-04-13",13.4214,13.4995,13.2773,13.3433,405100.0],["2012-04-16",13.4454,13.4875,13.1272,13.3373,622000.0],["2012-04-17",13.4154,13.5775,13.3313,13.3914,516200.0],["2012-04-18",13.3133,13.3914,13.1512,13.2773,665200.0],["2012-04-19",13.2713,13.4514,13.1272,13.3674,439900.0],["2012-04-20",13.4815,13.6256,13.4154,13.5115,443300.0],["2012-04-23",13.2653,13.2833,13.1151,13.1992,425200.0],["2012-04-24",13.2112,13.4875,13.1332,13.3794,268100.0],["2012-04-25",13.5415,13.9138,13.5175,13.7337,961300.0],["2012-04-26",13.8177,14.9587,13.8177,14.4183,1013300.0],["2012-04-27",14.5143,14.6104,14.3522,14.5264,540300.0],["2012-04-30",14.4903,14.5684,14.172,14.2982,428500.0],["2012-05-01",14.3462,14.6585,14.2921,14.4543,535300.0],["2012-05-02",14.3162,14.3822,13.9619,14.058,357500.0],["2012-05-03",14.052,14.3162,13.8958,14.2321,652600.0],["2012-05-04",14.112,14.1781,13.9679,14.094,437700.0],["2012-05-07",14.0159,14.0339,13.7577,13.7997,563100.0],["2012-05-08",13.7457,14.3402,13.7397,14.148,624300.0],["2012-05-09",13.9379,14.3402,13.8478,14.2381,556300.0],["2012-05-10",14.3702,14.5203,14.2741,14.4363,648300.0],["2012-05-11",14.3162,14.4543,14.2621,14.3462,671200.0],["2012-05-14",14.1841,14.2441,13.9198,13.9979,523900.0],["2012-05-15",14.0519,14.2801,13.9258,14.076,392900.0],["2012-05-16",14.172,14.5083,14.0039,14.0159,400100.0],["2012-05-17",14.0827,14.0827,13.5424,13.5424,412900.0],["2012-05-18",13.5424,13.9006,13.4939,13.8035,593600.0],["2012-05-21",13.846,14.1252,13.6821,14.1252,516600.0],["2012-05-22",14.1252,14.1434,13.8459,13.937,343800.0],["2012-05-23",13.8399,14.022,13.6335,13.9916,315000.0],["2012-05-24",13.9856,14.2405,13.6821,13.9491,279500.0],["2012-05-25",13.9613,14.0402,13.8095,13.8884,284800.0],["2012-05-29",14.0766,14.3012,13.9613,14.2648,283200.0],["2012-05-30",14.0645,14.1009,13.8338,13.8824,251300.0],["2012-05-31",13.9188,14.1555,13.6638,14.0341,394600.0],["2012-06-01",13.7003,13.7853,13.4028,13.415,464900.0],["2012-06-04",13.5182,13.6942,13.4332,13.5849,355000.0],["2012-06-05",13.5121,13.8217,13.4514,13.6821,479400.0],["2012-06-06",13.8459,14.2526,13.8459,14.2405,239300.0],["2012-06-07",14.459,14.5562,14.2162,14.2284,297100.0],["2012-06-08",14.1312,14.4712,13.9916,14.2891,297300.0],["2012-06-11",14.4651,14.5258,13.8763,13.8884,282900.0],["2012-06-12",13.9795,14.2891,13.9006,14.283,337700.0],["2012-06-13",14.2527,14.3498,14.107,14.2041,418200.0],["2012-06-14",14.2526,14.3983,13.8884,14.113,309600.0],["2012-06-15",14.1677,14.283,14.0523,14.2466,489900.0],["2012-06-18",14.1434,14.5197,14.1009,14.5076,450900.0],["2012-06-19",14.6047,14.805,14.4105,14.5865,304900.0],["2012-06-20",14.6169,14.9204,14.5804,14.9022,249800.0],["2012-06-21",14.9082,14.9507,14.5319,14.6108,293700.0],["2012-06-22",14.7261,14.8961,14.6897,14.8839,740300.0],["2012-06-25",14.6533,14.6836,14.459,14.5379,235000.0],["2012-06-26",14.6108,14.7261,14.4165,14.4469,364800.0],["2012-06-27",14.5258,14.7261,14.453,14.6472,340700.0],["2012-06-28",14.4955,14.8354,14.453,14.8354,324800.0],["2012-06-29",15.2057,15.3271,15.0236,15.1389,409800.0],["2012-07-02",15.2421,15.5213,15.1874,15.5213,365400.0],["2012-07-03",15.5213,15.8976,15.5152,15.7823,324900.0],["2012-07-05",15.758,15.928,15.6731,15.8977,249600.0],["2012-07-06",15.667,15.843,15.667,15.758,209500.0],["2012-07-09",15.6791,15.8977,15.5092,15.7277,332800.0],["2012-07-10",15.8187,16.0555,15.7338,15.8491,262900.0],["2012-07-11",15.8552,16.013,15.7338,15.8794,234100.0],["2012-07-12",15.7034,15.8612,15.582,15.8066,232900.0],["2012-07-13",15.8248,16.2376,15.8248,16.0615,393500.0],["2012-07-16",16.0251,16.0615,15.8066,15.9705,284700.0],["2012-07-17",16.0191,16.2679,15.9219,16.2558,212100.0],["2012-07-18",16.2254,16.3893,16.1223,16.3833,298900.0],["2012-07-19",16.3893,16.6382,16.0251,16.2072,537000.0],["2012-07-20",16.1101,16.4015,15.9705,16.1708,377300.0],["2012-07-23",15.928,16.2254,15.7277,16.1708,350700.0],["2012-07-24",16.2133,16.2133,15.7823,15.9098,310200.0],["2012-07-25",15.9887,16.3044,15.8552,16.0191,394800.0],["2012-07-26",16.4622,16.9963,16.1951,16.6686,718900.0],["2012-07-27",16.6989,17.1117,16.5168,16.9356,390600.0],["2012-07-30",16.8992,17.227,16.7778,17.0935,402700.0],["2012-07-31",17.0328,17.3909,16.9417,17.1906,447000.0],["2012-08-01",17.3484,17.482,16.7535,16.7778,482500.0],["2012-08-02",16.6807,17.0146,16.6079,16.8507,277700.0],["2012-08-03",17.2392,17.482,17.0631,17.1117,340100.0],["2012-08-06",17.0753,17.2331,16.7535,16.9842,289800.0],["2012-08-07",17.1542,17.5366,17.1542,17.4516,329800.0],["2012-08-08",17.4273,17.5852,17.1117,17.1481,311800.0],["2012-08-09",17.1724,17.3241,17.0146,17.1784,165000.0],["2012-08-10",17.1238,17.142,16.9053,17.136,158500.0],["2012-08-13",17.142,17.1784,16.9235,17.0935,204700.0],["2012-08-14",17.1785,17.2816,17.0995,17.1967,366300.0],["2012-08-15",17.1056,17.2452,16.966,17.142,225500.0],["2012-08-16",17.142,17.3441,16.9583,17.2951,147100.0],["2012-08-17",17.2645,17.4054,17.2523,17.3748,221200.0],["2012-08-20",17.2951,17.3258,17.0808,17.2829,156400.0],["2012-08-21",17.3074,17.6014,17.2829,17.583,297800.0],["2012-08-22",17.5095,17.5401,17.0869,17.093,267200.0],["2012-08-23",17.0257,17.093,16.7807,16.9399,464600.0],["2012-08-24",16.9399,17.3748,16.8481,17.3258,223500.0],["2012-08-27",17.3809,17.5156,17.2645,17.3074,339700.0],["2012-08-28",17.2584,17.3809,17.1482,17.2216,185500.0],["2012-08-29",17.1972,17.7728,17.1849,17.73,318000.0],["2012-08-30",17.5524,17.6687,17.4666,17.5891,256700.0],["2012-08-31",17.7606,17.7851,17.3748,17.3748,240200.0],["2012-09-04",17.4176,17.681,17.0869,17.5524,275700.0],["2012-09-05",17.5462,17.8157,17.5462,17.7606,341600.0],["2012-09-06",17.828,18.1832,17.8035,18.1832,284700.0],["2012-09-07",18.1832,18.3302,18.0546,18.1954,227200.0],["2012-09-10",18.1342,18.3424,18.0974,18.2444,348000.0],["2012-09-11",18.3179,18.5568,18.2444,18.4771,365800.0],["2012-09-12",18.5874,18.9916,18.4343,18.9855,656800.0],["2012-09-13",18.9855,19.5856,18.9426,19.3407,529700.0],["2012-09-14",19.3652,19.751,19.359,19.6346,546300.0],["2012-09-17",19.5673,19.653,19.1018,19.2059,448700.0],["2012-09-18",19.2059,19.2917,18.9365,19.1447,453300.0],["2012-09-19",19.2304,19.2366,18.7282,19.1508,369400.0],["2012-09-20",18.961,19.1876,18.7711,19.0834,307000.0],["2012-09-21",19.8367,19.8367,18.961,18.9671,407900.0],["2012-09-24",18.912,19.1937,18.7589,19.01,189500.0],["2012-09-25",19.1263,19.4815,19.0712,19.1814,567200.0],["2012-09-26",19.1814,19.4019,18.9303,18.9916,375100.0],["2012-09-27",18.9916,19.0651,18.7099,18.7895,310900.0],["2012-09-28",18.765,18.8201,18.5445,18.716,804300.0],["2012-10-01",18.8262,19.0406,18.716,18.8997,424300.0],["2012-10-02",18.9303,18.9793,18.6609,18.7589,222400.0],["2012-10-03",18.7589,18.8446,18.52,18.5813,289900.0],["2012-10-04",18.7099,18.7589,18.4771,18.6547,372300.0],["2012-10-05",18.7221,18.8875,18.6547,18.7405,331900.0],["2012-10-08",18.6364,18.6915,18.4833,18.6302,202000.0],["2012-10-09",18.6057,18.618,18.1525,18.3791,277300.0],["2012-10-10",18.1832,18.5323,18.1832,18.4404,292400.0],["2012-10-11",18.5568,18.6731,18.4159,18.4771,262800.0],["2012-10-12",18.4649,18.5567,18.3179,18.4588,310200.0],["2012-10-15",18.4465,18.4465,18.2689,18.3669,256800.0],["2012-10-16",18.5078,18.7466,18.4649,18.5874,203000.0],["2012-10-17",18.5751,18.8997,18.5751,18.8324,221700.0],["2012-10-18",18.7589,18.814,18.4894,18.6425,226900.0],["2012-10-19",18.4771,18.4955,18.0668,18.1587,221900.0],["2012-10-22",18.0852,18.177,17.8463,18.0056,259300.0],["2012-10-23",17.8157,17.9627,17.6259,17.877,262900.0],["2012-10-24",17.9198,18.275,17.7422,18.2138,275800.0],["2012-10-25",18.5445,19.4999,18.5139,19.2304,716800.0],["2012-10-26",19.2856,19.4448,19.0835,19.1692,442500.0],["2012-10-31",19.1263,19.3039,18.9793,19.2978,231400.0],["2012-11-01",18.9855,19.5489,18.7834,19.4877,487000.0],["2012-11-02",19.6224,19.6224,18.8568,18.8691,274700.0],["2012-11-05",18.863,19.0467,18.765,18.8997,234000.0],["2012-11-06",18.8323,19.31,18.8323,19.1937,167400.0],["2012-11-07",18.8997,19.0834,18.5629,18.6486,305200.0],["2012-11-08",18.6731,18.912,18.5996,18.765,240700.0],["2012-11-09",18.6302,18.9181,18.569,18.8385,166600.0],["2012-11-12",18.8752,18.8752,18.3669,18.3914,208300.0],["2012-11-13",18.2812,18.4771,18.1525,18.1954,237600.0],["2012-11-14",18.1893,18.3914,17.8096,17.8341,302500.0],["2012-11-15",17.8526,17.9082,17.5561,17.902,272500.0],["2012-11-16",17.8341,18.18,17.5005,18.075,476100.0],["2012-11-19",18.2171,18.2603,17.9329,18.0379,417000.0],["2012-11-20",17.9638,18.526,17.9267,18.5136,575600.0],["2012-11-21",18.5321,18.5321,17.9144,18.0379,267900.0],["2012-11-23",18.1121,18.2418,18.0997,18.2047,125800.0],["2012-11-26",18.1182,18.2109,17.6735,17.8279,286800.0],["2012-11-27",17.8588,18.0688,17.8032,17.9391,372700.0],["2012-11-28",17.8341,18.0935,17.7105,17.9823,313700.0],["2012-11-29",18.1182,18.143,17.8711,17.9391,316100.0],["2012-11-30",17.97,18.0626,17.7105,17.7908,507000.0],["2012-12-03",17.9144,18.3468,17.6796,18.2047,454600.0],["2012-12-04",18.1862,18.4395,18.075,18.2789,314800.0],["2012-12-05",18.353,18.4271,18.0194,18.1306,332700.0],["2012-12-06",18.0997,18.7174,18.0997,18.5568,391800.0],["2012-12-07",18.5815,18.7483,18.4333,18.6248,350800.0],["2012-12-10",18.6124,18.9769,18.5012,18.8595,453800.0],["2012-12-11",18.9275,18.9769,18.7916,18.8225,429200.0],["2012-12-12",18.7977,18.8101,18.39,18.5012,479100.0],["2012-12-13",18.5012,18.5136,18.2109,18.3777,427700.0],["2012-12-14",18.3653,18.5074,18.2727,18.4395,561600.0],["2012-12-17",18.3777,18.5754,18.2233,18.5754,772800.0],["2012-12-18",18.6186,19.4773,18.2912,19.3105,828600.0],["2012-12-19",19.3722,19.8232,19.3105,19.7058,723400.0],["2012-12-20",19.712,20.1259,19.6811,19.817,753200.0],["2012-12-21",19.6873,19.9159,19.6255,19.8788,2686600.0],["2012-12-24",19.8294,19.9282,19.4649,19.885,222500.0],["2012-12-26",19.8479,19.99,19.6997,19.8788,415200.0],["2012-12-27",19.8479,19.9467,19.5267,19.7676,351100.0],["2012-12-28",19.607,19.9282,19.5823,19.7305,282100.0],["2012-12-31",19.6873,19.9344,19.5143,19.9159,316200.0],["2013-01-02",20.2618,20.5151,19.9653,20.2247,510800.0],["2013-01-03",20.268,20.4348,20.0826,20.1197,285300.0],["2013-01-04",20.2124,20.5645,20.0826,20.5212,309200.0],["2013-01-07",20.3977,20.6324,20.3915,20.5212,237600.0],["2013-01-08",20.4162,20.4965,20.027,20.4903,408900.0],["2013-01-09",20.4842,20.8425,20.4842,20.8363,304000.0],["2013-01-10",20.8672,20.8795,20.3297,20.5954,222800.0],["2013-01-11",20.6201,20.7622,20.3668,20.5089,268200.0],["2013-01-14",20.4533,20.6139,20.3297,20.4348,223600.0],["2013-01-15",20.3236,20.7313,20.3236,20.6571,220300.0],["2013-01-16",20.5707,20.6571,20.2,20.3792,353600.0],["2013-01-17",20.3977,20.5892,20.095,20.478,393300.0],["2013-01-18",20.478,20.6386,20.3668,20.6139,295500.0],["2013-01-22",20.6201,21.0648,20.5274,21.0525,339700.0],["2013-01-23",21.0092,21.0587,20.6324,20.793,325400.0],["2013-01-24",21.1204,22.7142,20.8672,22.4239,1242800.0],["2013-01-25",22.4486,22.4548,22.1335,22.4301,486400.0],["2013-01-28",22.4362,23.6593,22.2633,23.5481,1025600.0],["2013-01-29",23.4679,23.8385,23.2269,23.3196,795600.0],["2013-01-30",23.3011,23.3011,22.5474,22.6586,397400.0],["2013-01-31",22.5968,22.7822,22.5165,22.7266,396100.0],["2013-02-01",22.8625,23.196,22.7389,22.9428,289500.0],["2013-02-04",22.7698,22.8501,22.5351,22.7574,280200.0],["2013-02-05",22.8007,22.9922,22.6277,22.8748,287500.0],["2013-02-06",22.7698,23.0045,22.5783,22.9984,420500.0],["2013-02-07",23.0045,23.1034,22.7451,22.9428,195300.0],["2013-02-08",22.949,23.4123,22.9181,23.3011,265300.0],["2013-02-11",23.2084,23.2825,22.8934,23.1034,216600.0],["2013-02-12",23.0848,23.4864,23.0848,23.3628,239500.0],["2013-02-13",23.4126,23.7111,23.1949,23.7111,317000.0],["2013-02-14",23.5805,23.8168,23.226,23.7919,338500.0],["2013-02-15",23.8292,24.6376,23.823,24.0842,410400.0],["2013-02-19",23.7795,24.8366,23.6924,24.8366,599800.0],["2013-02-20",24.7496,24.762,24.1028,24.1277,390900.0],["2013-02-21",24.1401,24.5132,24.022,24.1775,314200.0],["2013-02-22",24.3329,24.7122,24.2894,24.6625,237800.0],["2013-02-25",24.6998,24.7185,24.0469,24.0655,222700.0],["2013-02-26",24.2272,24.5568,24.1464,24.4759,298100.0],["2013-02-27",24.42,24.8615,24.4013,24.6874,186100.0],["2013-02-28",24.6065,25.1102,24.5941,24.6749,394600.0],["2013-03-01",24.4573,24.7371,24.2334,24.6563,482600.0],["2013-03-04",24.5381,24.8055,24.3702,24.6438,610700.0],["2013-03-05",24.7993,25.1475,24.6998,25.0232,419100.0],["2013-03-06",25.0356,25.2595,24.849,24.8739,228600.0],["2013-03-07",24.8615,25.0107,24.7558,24.9175,252000.0],["2013-03-08",25.0294,25.0916,24.9361,25.0045,429400.0],["2013-03-11",24.8739,25.048,24.7495,24.9485,339900.0],["2013-03-12",24.7931,25.0232,24.7931,24.9299,325300.0],["2013-03-13",24.9921,25.048,24.762,24.8739,565200.0],["2013-03-14",24.8739,24.905,24.7931,24.8864,578700.0],["2013-03-15",24.8366,24.9983,24.7371,24.9921,829200.0],["2013-03-18",24.7309,25.3714,24.7309,25.1848,412200.0],["2013-03-19",25.1848,25.5144,25.1724,25.3776,317500.0],["2013-03-20",25.4958,26.298,25.4896,26.2296,404400.0],["2013-03-21",26.1114,26.4285,25.9746,26.2233,491400.0],["2013-03-22",26.2296,26.2855,25.7818,25.8689,424500.0],["2013-03-25",25.8813,26.1922,25.7321,25.7632,342600.0],["2013-03-26",25.9373,26.0554,25.5517,25.7383,383000.0],["2013-03-27",25.5891,25.6575,25.2595,25.446,413400.0],["2013-03-28",25.5393,26.0243,25.4647,25.7445,390800.0],["2013-04-01",25.7694,25.8689,25.4336,25.6326,300500.0],["2013-04-02",25.7258,25.8689,25.3341,25.3776,218500.0],["2013-04-03",25.3652,25.5393,24.7869,24.8801,310600.0],["2013-04-04",24.8304,25.247,24.7993,25.1724,193000.0],["2013-04-05",24.7682,24.9423,24.6376,24.7371,451500.0],["2013-04-08",24.8428,26.2047,24.8242,26.1114,912600.0],["2013-04-09",26.0927,26.0927,25.4336,25.4647,520200.0],["2013-04-10",25.5269,25.9808,25.3838,25.9497,394700.0],["2013-04-11",25.8937,26.385,25.8005,26.2171,192700.0],["2013-04-12",26.1549,26.2109,25.9124,25.987,192100.0],["2013-04-15",25.701,25.9062,24.8926,25.0605,457300.0],["2013-04-16",25.2657,25.5269,25.1164,25.5082,236300.0],["2013-04-17",25.3279,25.3963,24.0033,24.2894,627300.0],["2013-04-18",24.3205,24.4138,23.4126,23.6364,717300.0],["2013-04-19",23.6924,24.3391,23.5432,24.2334,461500.0],["2013-04-22",24.2707,24.5257,23.7857,24.3889,443800.0],["2013-04-23",24.5568,25.0605,24.5568,24.8428,371800.0],["2013-04-24",24.8677,24.8677,24.2148,24.2521,521200.0],["2013-04-25",24.4946,24.706,24.022,24.2583,561500.0],["2013-04-26",24.2645,24.3329,23.6551,23.9971,445800.0],["2013-04-29",24.0717,24.078,23.4375,23.6738,530500.0],["2013-04-30",23.5743,23.9163,23.5183,23.7173,707600.0],["2013-05-01",23.5743,23.6986,22.6166,22.7596,618000.0],["2013-05-02",22.8778,23.083,22.741,22.9213,653200.0],["2013-05-03",23.2011,23.4312,22.8653,22.9959,725500.0],["2013-05-06",22.9773,23.3691,22.9648,23.2882,285100.0],["2013-05-07",23.3815,23.8541,23.3566,23.7484,405800.0],["2013-05-08",23.7235,23.9412,23.6427,23.9287,416600.0],["2013-05-09",23.8479,24.2272,23.8479,24.1153,547800.0],["2013-05-10",24.1091,24.3267,23.9971,24.2583,292900.0],["2013-05-13",24.2956,24.4448,23.966,24.2521,307000.0],["2013-05-14",24.2085,24.3453,24.0717,24.2832,291900.0],["2013-05-15",24.2645,24.6252,24.2272,24.5443,295300.0],["2013-05-16",24.463,24.5631,24.1626,24.2878,348000.0],["2013-05-17",24.4505,24.632,24.3065,24.5882,245300.0],["2013-05-20",24.4755,24.5756,24.2252,24.3566,209600.0],["2013-05-21",24.3378,24.4442,24.0312,24.1,252000.0],["2013-05-22",24.0687,24.6945,23.3553,23.4679,382100.0],["2013-05-23",23.2239,23.6995,23.0674,23.5368,431400.0],["2013-05-24",23.4992,23.9686,23.3929,23.906,173200.0],["2013-05-28",24.1563,24.8385,24.0374,24.2377,265100.0],["2013-05-29",24.0437,24.0562,23.5055,23.5117,279300.0],["2013-05-30",23.5055,23.8059,23.3678,23.5868,185000.0],["2013-05-31",23.4179,23.7496,23.324,23.4054,204900.0],["2013-06-03",23.4679,23.6369,23.0674,23.3866,386400.0],["2013-06-04",23.3741,23.712,22.8547,22.9298,251000.0],["2013-06-05",22.8672,22.9172,22.3102,22.573,287300.0],["2013-06-06",22.6106,22.936,22.5355,22.9298,225600.0],["2013-06-07",23.0487,23.2051,22.8609,22.8985,254400.0],["2013-06-10",22.9548,23.3052,22.9548,23.1801,165200.0],["2013-06-11",22.9047,22.9047,21.797,22.0599,1014000.0],["2013-06-12",22.2539,22.329,21.8158,21.9472,495600.0],["2013-06-13",21.9472,22.2726,21.747,22.2101,392000.0],["2013-06-14",22.1976,22.1976,21.8408,21.9597,279000.0],["2013-06-17",22.1725,22.1788,21.6719,21.7032,458200.0],["2013-06-18",21.7094,22.2101,21.6468,22.0786,384600.0],["2013-06-19",22.0536,22.0536,21.7532,21.8158,220800.0],["2013-06-20",21.5279,21.8158,21.2901,21.603,434400.0],["2013-06-21",21.6844,21.8972,21.5342,21.7157,674500.0],["2013-06-24",21.5279,21.578,21.0398,21.1337,389500.0],["2013-06-25",21.3152,21.3903,20.8833,21.1837,676600.0],["2013-06-26",21.3903,21.4278,20.9647,21.0899,373500.0],["2013-06-27",21.2651,21.7657,21.1587,21.6468,287300.0],["2013-06-28",21.5968,21.8095,21.5905,21.6844,472900.0],["2013-07-01",21.7282,22.0536,21.6969,21.7407,256600.0],["2013-07-02",21.7532,22.2288,21.7532,22.1538,422900.0],["2013-07-03",22.0035,22.329,22.0035,22.1225,195500.0],["2013-07-05",22.4291,22.7921,22.1287,22.7921,347900.0],["2013-07-08",22.8547,23.0236,22.6419,22.717,361700.0],["2013-07-09",22.8171,23.3052,22.6919,23.155,437000.0],["2013-07-10",23.105,23.3115,22.9548,23.1425,294400.0],["2013-07-11",23.3741,23.4679,23.1488,23.324,329800.0],["2013-07-12",23.2614,23.5743,23.2614,23.4742,230300.0],["2013-07-15",23.4179,23.4992,23.2176,23.4054,327000.0],["2013-07-16",23.4179,23.8059,23.3177,23.7683,299500.0],["2013-07-17",23.8247,24.0812,23.7245,23.8309,284100.0],["2013-07-18",23.9436,24.3065,23.8247,24.0938,312200.0],["2013-07-19",24.075,24.3503,24.0187,24.1438,288100.0],["2013-07-22",24.2314,24.5068,24.1689,24.3378,293600.0],["2013-07-23",24.3691,24.5506,24.1501,24.4567,240100.0],["2013-07-24",24.5193,24.7321,24.2314,24.3128,255800.0],["2013-07-25",24.8385,25.3141,24.4567,25.1201,379800.0],["2013-07-26",24.9699,25.1326,24.7884,25.02,269800.0],["2013-07-29",24.9449,25.1451,24.6695,25.1076,353800.0],["2013-07-30",25.2765,25.6645,25.1389,25.627,553400.0],["2013-07-31",25.7021,25.9086,25.5081,25.6645,423600.0],["2013-08-01",25.9524,26.597,25.9336,26.5031,714300.0],["2013-08-02",26.4406,26.4969,26.1589,26.4531,277000.0],["2013-08-05",26.3905,26.4969,26.2904,26.3404,288300.0],["2013-08-06",26.2904,26.6283,26.234,26.6095,287800.0],["2013-08-07",26.4406,26.6971,26.3529,26.4844,455400.0],["2013-08-08",26.6471,26.7347,26.378,26.6471,272400.0],["2013-08-09",26.5907,26.7347,26.4656,26.6033,205200.0],["2013-08-12",26.4468,26.8599,26.3655,26.8223,198500.0],["2013-08-13",26.8286,26.9099,26.4656,26.816,148200.0],["2013-08-14",26.7409,26.8661,26.4656,26.6095,231600.0],["2013-08-15",26.3451,26.7984,26.2255,26.3892,507600.0],["2013-08-16",26.3766,26.7921,26.2507,26.6662,311400.0],["2013-08-19",26.6032,26.7669,26.4836,26.6976,343900.0],["2013-08-20",26.6473,26.8424,26.5403,26.6851,336400.0],["2013-08-21",26.5592,27.3775,26.3577,27.0187,375900.0],["2013-08-22",27.0187,27.2139,26.9054,27.0187,146400.0],["2013-08-23",27.0061,27.1383,26.8173,26.9558,192700.0],["2013-08-26",26.9369,27.2202,26.8236,26.9432,199600.0],["2013-08-27",26.6662,26.7732,25.7912,25.8037,247500.0],["2013-08-28",25.8289,25.9422,25.5645,25.6086,212300.0],["2013-08-29",25.6086,25.8226,25.3253,25.4386,412700.0],["2013-08-30",25.4953,25.5393,24.7462,24.7713,324600.0],["2013-09-03",25.1113,25.4009,24.5384,24.7902,483700.0],["2013-09-04",24.7588,24.9602,24.6203,24.8406,418600.0],["2013-09-05",24.7776,24.8909,24.5762,24.5888,276600.0],["2013-09-06",24.7273,24.9917,23.997,24.7588,353000.0],["2013-09-09",24.8532,25.105,24.7587,25.0357,242500.0],["2013-09-10",25.2498,25.6464,25.0357,25.6338,253300.0],["2013-09-11",25.6401,25.8289,25.4071,25.5142,160600.0],["2013-09-12",25.4638,25.6527,25.1805,25.2246,161600.0],["2013-09-13",25.3316,25.4386,24.8343,24.9728,309800.0],["2013-09-16",25.2875,25.4323,25.149,25.2812,284700.0],["2013-09-17",25.2309,25.9171,25.0672,25.9045,264000.0],["2013-09-18",25.8289,25.8289,25.1491,25.4575,381200.0],["2013-09-19",25.4827,25.5457,25.1679,25.5331,311200.0],["2013-09-20",25.6464,26.1689,25.4764,25.8478,605500.0],["2013-09-23",25.7912,25.873,25.4512,25.5079,224500.0],["2013-09-24",25.489,25.9108,25.2372,25.5897,289400.0],["2013-09-25",25.596,25.9422,25.4638,25.5897,182100.0],["2013-09-26",25.6778,25.9548,25.5456,25.7723,200800.0],["2013-09-27",25.5708,26.043,25.4764,25.9485,190500.0],["2013-09-30",25.6715,26.3955,25.5645,26.2255,313700.0],["2013-10-01",26.257,27.2264,26.194,27.1635,618400.0],["2013-10-02",26.9935,27.0439,26.6284,26.9621,380200.0],["2013-10-03",26.9683,27.1005,26.6032,26.9809,394200.0],["2013-10-04",26.9369,27.2327,26.7984,27.1635,326400.0],["2013-10-07",26.9243,27.3146,26.7984,27.0502,383600.0],["2013-10-08",26.9872,27.1761,26.6158,26.6536,394800.0],["2013-10-09",26.6788,27.1194,26.578,26.8739,380400.0],["2013-10-10",27.2075,27.8182,27.2013,27.8056,511300.0],["2013-10-11",27.6734,28.4603,27.5979,28.4351,470400.0],["2013-10-14",28.3155,29.1087,28.1078,29.0835,507600.0],["2013-10-15",28.901,28.9387,28.4981,28.5988,528400.0],["2013-10-16",28.7499,29.3101,28.6869,29.0709,319000.0],["2013-10-17",28.8506,29.1591,28.8002,28.8632,575700.0],["2013-10-18",29.1276,29.4486,28.8821,29.2031,364000.0],["2013-10-21",29.2724,29.329,29.1276,29.2031,313600.0],["2013-10-22",29.2157,29.3983,29.0394,29.1339,304600.0],["2013-10-23",29.0143,29.82,29.0143,29.6438,629800.0],["2013-10-24",30.8399,30.8399,29.1402,29.4612,463500.0],["2013-10-25",29.5871,30.4118,29.2598,30.3677,455100.0],["2013-10-28",30.374,30.374,29.5934,29.8893,441700.0],["2013-10-29",29.9963,30.4118,29.8389,30.4055,281100.0],["2013-10-30",30.3866,30.544,29.9459,29.9522,289900.0],["2013-10-31",30.0089,30.0655,29.5556,29.6438,354700.0],["2013-11-01",29.6186,29.8389,29.2472,29.5053,357200.0],["2013-11-04",29.6815,29.9271,29.285,29.8137,360200.0],["2013-11-05",29.6878,30.3111,29.5556,30.2859,528700.0],["2013-11-06",30.3488,30.3488,29.5305,29.5305,368300.0],["2013-11-07",29.5871,29.7445,28.7813,28.7876,316600.0],["2013-11-08",28.7562,29.4423,28.7121,29.2346,254700.0],["2013-11-11",29.2031,29.5179,28.9639,29.4109,299900.0],["2013-11-12",29.3479,29.4738,29.1465,29.4234,144700.0],["2013-11-13",29.2094,29.5053,29.0332,29.4801,223800.0],["2013-11-14",29.4231,29.9548,29.2396,29.8852,177300.0],["2013-11-15",29.8472,30.2585,29.7396,30.2206,178000.0],["2013-11-18",30.2522,30.6763,30.1889,30.3978,346200.0],["2013-11-19",30.3788,30.8218,30.2016,30.3345,215300.0],["2013-11-20",30.3851,30.556,30.0054,30.151,178700.0],["2013-11-21",30.2079,31.1383,30.2079,31.018,379300.0],["2013-11-22",30.9991,31.018,30.6826,30.9104,307300.0],["2013-11-25",30.9104,31.1383,30.8598,30.9611,173400.0],["2013-11-26",30.9231,31.4674,30.8535,31.2712,207500.0],["2013-11-27",31.2649,31.7459,31.037,31.6699,272400.0],["2013-11-29",31.7205,31.8914,31.4231,31.4484,123300.0],["2013-12-02",31.4104,31.537,30.8661,30.9041,263700.0],["2013-12-03",30.7585,30.8598,30.4737,30.6383,341400.0],["2013-12-04",30.5054,30.999,30.4105,30.8661,360400.0],["2013-12-05",30.8155,31.8661,30.7965,31.7648,405800.0],["2013-12-06",31.9863,32.98,31.9674,32.7078,674500.0],["2013-12-09",32.6952,32.8724,32.1952,32.4547,500000.0],["2013-12-10",32.3218,32.6762,32.2585,32.5306,536300.0],["2013-12-11",32.461,32.461,30.8851,30.999,426300.0],["2013-12-12",30.9737,31.2142,30.7206,30.7902,382000.0],["2013-12-13",30.9484,31.1509,30.594,30.7712,316700.0],["2013-12-16",30.7712,31.1003,30.4864,31.0813,538000.0],["2013-12-17",31.0244,31.1952,30.6446,31.0876,307800.0],["2013-12-18",31.1889,31.6446,30.8598,31.6066,338600.0],["2013-12-19",31.5117,31.6129,31.2838,31.3218,322300.0],["2013-12-20",31.4104,32.6192,31.2459,32.48,1223200.0],["2013-12-23",32.7078,32.8851,32.537,32.7142,466100.0],["2013-12-24",32.5749,32.8471,32.4294,32.6509,131000.0],["2013-12-26",32.8408,33.1445,32.7268,32.98,189300.0],["2013-12-27",32.9863,33.1445,32.7332,32.904,132600.0],["2013-12-30",32.8471,33.0053,32.7078,32.9104,132400.0],["2013-12-31",32.9673,33.3471,32.9673,33.0306,287200.0],["2014-01-02",32.8344,32.9357,31.999,32.1572,367100.0],["2014-01-03",32.1572,32.6762,32.1129,32.4294,249000.0],["2014-01-06",32.3914,32.6825,31.9863,32.0306,394000.0],["2014-01-07",32.3155,33.1952,31.9294,32.9167,475400.0],["2014-01-08",32.8851,33.1635,32.4737,32.98,383700.0],["2014-01-09",33.0053,34.1002,32.961,33.8724,418500.0],["2014-01-10",33.8724,33.8724,33.0433,33.4926,452200.0],["2014-01-13",33.3534,33.3534,32.3977,32.5876,214100.0],["2014-01-14",32.5876,33.1066,32.3661,33.1066,299600.0],["2014-01-15",33.1635,33.385,32.8597,33.0686,245400.0],["2014-01-16",33.0749,33.2332,32.5749,32.7711,319200.0],["2014-01-17",32.8218,32.8977,32.442,32.7332,218000.0],["2014-01-21",33.0306,33.0306,32.3028,32.3724,294000.0],["2014-01-22",32.4674,32.8724,32.3408,32.8597,317700.0],["2014-01-23",32.942,34.328,31.98,33.6888,708800.0],["2014-01-24",33.2648,33.4673,31.0813,31.2206,679600.0],["2014-01-27",31.2142,31.4294,30.4294,30.4991,465300.0],["2014-01-28",30.575,31.3598,30.4358,31.1636,740300.0],["2014-01-29",30.8978,31.1446,30.4991,30.651,365300.0],["2014-01-30",30.999,31.2965,30.6003,31.2395,290500.0],["2014-01-31",30.6573,31.0244,30.5814,30.7269,269600.0],["2014-02-03",30.7269,30.7459,28.5751,29.0118,768400.0],["2014-02-04",29.1383,29.3282,28.6194,28.9864,498700.0],["2014-02-05",28.8472,29.0497,28.2523,28.8092,430900.0],["2014-02-06",28.8346,29.4611,28.8282,29.3535,409200.0],["2014-02-07",29.4042,29.8725,29.113,29.8662,307500.0],["2014-02-10",29.6573,29.8662,28.7713,28.8346,669000.0],["2014-02-11",28.8029,29.3535,28.6194,29.227,361400.0],["2014-02-12",29.2397,29.6469,29.0933,29.2524,285100.0],["2014-02-13",28.9724,29.806,28.9088,29.7933,279900.0],["2014-02-14",29.666,29.6787,29.2779,29.3924,319200.0],["2014-02-18",29.4624,30.3533,29.3606,30.1687,476100.0],["2014-02-19",30.0096,30.506,29.9205,30.016,451000.0],["2014-02-20",30.1051,30.4996,30.0733,30.3342,366200.0],["2014-02-21",30.4869,30.8496,30.2833,30.6205,373400.0],["2014-02-24",30.6142,31.155,30.6142,30.9005,280600.0],["2014-02-25",30.8305,31.3141,30.6905,31.2441,367200.0],["2014-02-26",31.4223,32.0777,31.3269,31.7532,338100.0],["2014-02-27",31.7023,32.1414,31.4923,32.0205,362000.0],["2014-02-28",32.065,32.6059,31.9059,32.1223,467000.0],["2014-03-03",31.7341,32.2177,31.4096,31.9823,429300.0],["2014-03-04",32.4977,33.2231,32.4341,32.9813,516200.0],["2014-03-05",32.8286,33.1213,32.6568,33.0068,665100.0],["2014-03-06",33.0641,33.4013,32.9941,33.2422,497900.0],["2014-03-07",33.4077,33.5922,33.0895,33.1786,679500.0],["2014-03-10",33.0895,33.3504,33.0895,33.2486,228900.0],["2014-03-11",33.2486,33.4777,33.0386,33.2995,383200.0],["2014-03-12",33.0068,33.5222,32.8604,33.4268,326400.0],["2014-03-13",33.4968,33.5731,33.0068,33.1595,352000.0],["2014-03-14",32.8795,33.7259,32.6759,33.5286,307800.0],["2014-03-17",33.694,34.0949,33.5031,33.7195,378200.0],["2014-03-18",33.7704,34.3558,33.5986,34.1395,266500.0],["2014-03-19",34.1967,34.1967,33.484,33.6495,247000.0],["2014-03-20",33.5922,33.9549,33.4777,33.6495,208300.0],["2014-03-21",33.7958,33.9486,33.3949,33.414,499600.0],["2014-03-24",33.5986,33.6813,32.7204,33.0704,347700.0],["2014-03-25",33.2359,33.6177,32.5486,33.0131,446500.0],["2014-03-26",33.3695,33.3949,32.0841,32.1032,381500.0],["2014-03-27",32.2623,32.5423,31.9887,32.1223,322400.0],["2014-03-28",32.2177,32.9304,32.2177,32.3323,252000.0],["2014-03-31",32.5804,33.5604,32.5041,33.3886,399700.0],["2014-04-01",33.414,34.0122,33.325,33.9422,358200.0],["2014-04-02",33.9867,34.4767,33.9422,34.4322,285800.0],["2014-04-03",34.4513,34.8394,34.044,34.2476,324800.0],["2014-04-04",34.2794,34.4894,33.0259,33.1659,549900.0],["2014-04-07",33.0386,33.2422,32.2368,32.3768,510800.0],["2014-04-08",32.4532,32.8413,31.8932,32.7395,290200.0],["2014-04-09",32.8923,33.1595,32.5168,33.1468,322200.0],["2014-04-10",33.1468,33.2295,32.0332,32.2495,366700.0],["2014-04-11",31.9314,32.3386,31.4414,31.6514,317700.0],["2014-04-14",32.0205,32.1795,31.0723,31.3269,288200.0],["2014-04-15",31.3841,31.7914,30.8114,31.6959,243100.0],["2014-04-16",31.995,32.2495,31.7405,32.0841,219200.0],["2014-04-17",32.0395,32.8095,31.9314,32.4977,186200.0],["2014-04-21",32.6441,32.9177,32.3705,32.6823,146700.0],["2014-04-22",32.7713,33.5413,32.6886,33.1722,201100.0],["2014-04-23",33.134,33.3504,32.7332,33.2104,394700.0],["2014-04-24",33.7895,34.3049,32.8159,33.4904,400900.0],["2014-04-25",33.4522,34.0313,33.3886,33.4649,388400.0],["2014-04-28",33.5859,34.044,32.8986,33.8149,458000.0],["2014-04-29",33.9549,34.3431,33.7768,34.1331,463100.0],["2014-04-30",34.0376,35.0876,33.7958,34.9667,418700.0],["2014-05-01",34.9094,35.2212,34.4322,34.9858,486200.0],["2014-05-02",35.0367,36.0358,34.9985,35.2149,416000.0],["2014-05-05",34.9158,35.304,34.6231,34.9922,444500.0],["2014-05-06",34.8076,35.0622,34.1522,34.2731,420300.0],["2014-05-07",34.3367,35.0494,33.9677,35.0176,352400.0],["2014-05-08",34.9667,35.4503,34.9603,35.2849,383500.0],["2014-05-09",35.1067,35.7303,34.954,35.7239,253700.0],["2014-05-12",35.8703,36.2648,35.6285,36.0739,396500.0],["2014-05-13",36.0548,36.1821,35.444,35.584,296300.0],["2014-05-14",35.5076,35.5076,34.744,34.8203,357000.0],["2014-05-15",34.5324,34.9355,33.963,34.8012,341900.0],["2014-05-16",34.7436,35.0955,34.4748,34.9355,202600.0],["2014-05-19",34.8331,35.6713,34.8331,35.441,201300.0],["2014-05-20",35.3706,35.3706,34.3468,34.8075,346200.0],["2014-05-21",35.0507,35.2426,34.5964,35.0955,200000.0],["2014-05-22",35.1403,35.6329,35.0571,35.3514,151800.0],["2014-05-23",35.3514,35.7865,35.2362,35.7417,159700.0],["2014-05-27",36.0553,36.2728,35.473,35.6905,262200.0],["2014-05-28",35.7609,35.9145,35.3898,35.7353,169100.0],["2014-05-29",35.9657,35.9657,35.3386,35.6649,149500.0],["2014-05-30",35.7417,35.9465,35.4154,35.8889,322300.0],["2014-06-02",35.8953,35.8953,34.9739,35.2682,896300.0],["2014-06-03",35.1147,35.1851,34.6028,34.8459,184000.0],["2014-06-04",34.7883,35.1595,34.3916,34.9483,145900.0],["2014-06-05",35.0187,35.5498,34.6028,35.4346,495200.0],["2014-06-06",35.6777,36.4008,35.5818,36.2984,357300.0],["2014-06-09",36.2792,36.7655,36.1256,36.6567,169000.0],["2014-06-10",36.6055,36.6567,36.2856,36.5863,212700.0],["2014-06-11",36.356,36.7079,36.356,36.5927,248800.0],["2014-06-12",36.4775,36.6183,36.0296,36.3176,183500.0],["2014-06-13",36.4584,36.6247,36.0297,36.132,186300.0],["2014-06-16",36.1256,36.2344,35.7865,35.9337,178100.0],["2014-06-17",35.9145,36.9254,35.7417,36.6567,289900.0],["2014-06-18",36.5415,36.7079,36.132,36.4839,184800.0],["2014-06-19",36.6567,36.8423,36.228,36.5351,216400.0],["2014-06-20",36.7079,37.079,36.356,37.0726,489900.0],["2014-06-23",37.0726,37.0726,36.5159,36.5735,209700.0],["2014-06-24",36.5415,37.2646,36.3432,36.3688,217100.0],["2014-06-25",36.1256,36.5799,35.9721,36.5543,272100.0],["2014-06-26",36.6631,36.6631,36.0744,36.4775,133700.0],["2014-06-27",36.2088,37.0918,36.0297,36.9958,550000.0],["2014-06-30",36.9638,37.5077,36.5479,37.4821,318300.0],["2014-07-01",37.5333,38.7234,37.5333,38.4803,451700.0],["2014-07-02",38.5186,38.685,37.5845,37.6548,211500.0],["2014-07-03",37.7892,38.2051,37.4885,38.2051,97700.0],["2014-07-07",38.1027,38.1859,37.5077,37.706,201900.0],["2014-07-08",37.6165,37.6997,37.0214,37.239,256300.0],["2014-07-09",37.3861,37.6229,37.1174,37.4757,137100.0],["2014-07-10",36.7463,37.1622,36.3752,36.8934,226000.0],["2014-07-11",36.9446,36.9446,36.5351,36.7591,141300.0],["2014-07-14",37.1622,37.3797,36.9638,37.047,150600.0],["2014-07-15",36.9446,37.1878,36.6759,36.8039,233200.0],["2014-07-16",37.0662,37.0662,36.2152,36.4903,307100.0],["2014-07-17",36.2024,36.4967,35.8249,35.9145,204000.0],["2014-07-18",35.8889,36.5927,35.473,36.4328,204200.0],["2014-07-21",36.2152,36.4648,35.7609,36.1448,196100.0],["2014-07-22",36.4136,36.8742,36.4008,36.6119,284500.0],["2014-07-23",36.7463,36.8422,36.356,36.5543,174100.0],["2014-07-24",37.5909,37.5909,36.1256,36.2216,254100.0],["2014-07-25",35.9465,36.0232,35.6137,35.7801,264000.0],["2014-07-28",35.8697,35.9017,35.4986,35.6841,248600.0],["2014-07-29",35.8313,36.1,35.4986,35.5178,176300.0],["2014-07-30",35.8057,36.0552,35.5818,35.9273,228900.0],["2014-07-31",35.6137,35.8825,35.0251,35.1978,282700.0],["2014-08-01",35.2234,35.4282,34.7628,35.2234,391200.0],["2014-08-04",35.4154,35.7225,35.1851,35.6905,245200.0],["2014-08-05",35.5306,35.9209,35.3834,35.5882,190900.0],["2014-08-06",35.3706,35.9977,35.281,35.537,117500.0],["2014-08-07",35.7737,35.8889,34.7436,34.9483,262700.0],["2014-08-08",34.9483,36.3752,34.9483,36.3176,277200.0],["2014-08-11",36.4519,36.6951,36.3048,36.5607,192600.0],["2014-08-12",36.4711,36.5159,35.9145,36.2728,206300.0],["2014-08-13",36.4455,36.8934,36.2344,36.8295,220800.0],["2014-08-14",36.823,36.9259,36.5464,36.7137,220200.0],["2014-08-15",36.9388,37.1961,36.3792,36.6365,262000.0],["2014-08-18",36.9967,37.672,36.7716,37.537,191700.0],["2014-08-19",37.6528,38.2316,37.4083,38.2059,350900.0],["2014-08-20",38.0129,38.1158,37.6077,37.9615,341400.0],["2014-08-21",37.9743,38.1609,37.3118,37.7685,271900.0],["2014-08-22",37.7171,38.0773,37.4405,37.9615,190300.0],["2014-08-25",38.1223,38.3731,37.9679,38.148,302500.0],["2014-08-26",38.2702,38.5404,38.0194,38.3731,172400.0],["2014-08-27",38.5211,38.624,38.3217,38.4889,228600.0],["2014-08-28",38.3924,38.3989,38.1544,38.2188,164500.0],["2014-08-29",38.2252,38.3796,38.1223,38.3024,178000.0],["2014-09-02",38.4889,39.0678,38.3667,38.6047,486700.0],["2014-09-03",38.7462,38.9134,38.5725,38.7333,265700.0],["2014-09-04",38.7526,39.1771,38.4246,38.5725,165700.0],["2014-09-05",38.4503,38.7333,38.2252,38.4825,182100.0],["2014-09-08",38.4825,38.5532,37.9872,38.0837,177700.0],["2014-09-09",38.0194,38.2702,37.4855,37.5949,193500.0],["2014-09-10",37.6013,37.7235,37.2089,37.6077,213900.0],["2014-09-11",37.4019,37.8457,37.2668,37.8393,184200.0],["2014-09-12",37.775,37.8521,37.2089,37.3312,180700.0],["2014-09-15",37.4212,37.4212,36.9774,37.106,208500.0],["2014-09-16",37.0546,37.7685,36.8423,37.5884,337400.0],["2014-09-17",37.5627,37.8264,37.0674,37.4276,230600.0],["2014-09-18",37.6978,37.8586,37.2411,37.3826,232300.0],["2014-09-19",37.4726,37.7363,36.9131,37.106,446900.0],["2014-09-22",36.9131,37.0031,36.2056,36.2892,241600.0],["2014-09-23",36.0448,36.3406,36.0255,36.1412,323100.0],["2014-09-24",36.2441,36.5014,36.0126,36.4049,184500.0],["2014-09-25",36.2441,36.3663,35.9161,36.0512,285200.0],["2014-09-26",36.0705,36.4242,35.9161,36.2506,176200.0],["2014-09-29",35.7296,36.1734,35.7296,36.0126,166300.0],["2014-09-30",36.019,36.1219,35.453,35.4787,250600.0],["2014-10-01",35.4852,35.6781,34.8163,35.2794,424000.0],["2014-10-02",35.3244,35.6588,35.1314,35.3951,200300.0],["2014-10-03",35.7746,35.8904,35.5817,35.6717,184500.0],["2014-10-06",35.7875,35.8454,34.9063,34.9835,290800.0],["2014-10-07",34.7777,35.1378,34.2374,34.5075,305300.0],["2014-10-08",34.411,35.4016,34.2567,35.4016,299200.0],["2014-10-09",35.3437,35.4401,34.2374,34.2438,239000.0],["2014-10-10",34.1409,34.9063,34.1409,34.5397,302500.0],["2014-10-13",34.5075,35.2729,34.321,34.3982,439500.0],["2014-10-14",34.7069,35.1057,34.5461,34.7005,386600.0],["2014-10-15",34.2181,34.8098,33.8064,34.5461,442500.0],["2014-10-16",33.8772,35.2472,33.0989,35.08,374100.0],["2014-10-17",35.6074,35.6331,34.7905,34.9706,214600.0],["2014-10-20",34.7905,35.5559,34.7133,35.5366,409500.0],["2014-10-21",35.7617,36.6301,35.6588,36.6043,269100.0],["2014-10-22",36.6172,36.8423,36.1927,36.4886,404100.0],["2014-10-23",37.4791,37.7814,36.4114,36.6751,405200.0],["2014-10-24",36.7523,37.7235,36.7523,37.6849,328600.0],["2014-10-27",37.5305,38.3088,37.4083,38.2381,338600.0],["2014-10-28",38.3152,38.8555,38.0644,38.8491,521700.0],["2014-10-29",38.862,39.1771,38.1544,38.4953,310200.0],["2014-10-30",38.3667,39.0421,38.3024,38.5918,356900.0],["2014-10-31",39.3315,39.3508,38.8041,39.1064,382600.0],["2014-11-03",39.1064,39.4923,38.7848,39.0292,342300.0],["2014-11-04",39.0099,39.28,38.7462,38.9842,178400.0],["2014-11-05",39.3058,39.4408,38.5211,38.7333,219400.0],["2014-11-06",38.8362,39.145,38.5404,38.8941,213800.0],["2014-11-07",38.8298,39.0292,38.5982,39.0228,226900.0],["2014-11-10",39.0935,39.235,38.7719,39.1514,176600.0],["2014-11-11",39.1321,39.3701,38.7783,38.9327,188300.0],["2014-11-12",38.5982,39.7431,38.5982,39.4473,313200.0],["2014-11-13",39.4537,39.6218,38.9496,39.053,225300.0],["2014-11-14",39.0724,39.3762,38.5876,38.6393,227200.0],["2014-11-17",38.6716,38.9948,38.4519,38.4906,179700.0],["2014-11-18",38.6264,39.1305,38.3678,38.6005,260900.0],["2014-11-19",38.6005,38.6005,37.6245,37.9994,156900.0],["2014-11-20",37.7409,38.2838,37.5987,38.2774,243100.0],["2014-11-21",38.7686,39.0724,37.7861,37.9413,200500.0],["2014-11-24",37.9477,38.2386,37.9154,38.0705,263000.0],["2014-11-25",38.258,38.2709,37.7797,37.9219,280400.0],["2014-11-26",37.9736,38.3808,37.7473,38.0964,184400.0],["2014-11-28",38.245,38.6005,37.7344,37.7797,207800.0],["2014-12-01",37.7861,38.1287,37.1915,37.7409,286000.0],["2014-12-02",37.8895,38.1998,37.7991,38.0964,149500.0],["2014-12-03",38.1675,39.0465,38.0576,38.7944,262000.0],["2014-12-04",38.6523,38.9173,38.342,38.5036,193700.0],["2014-12-05",38.9043,39.2921,38.8268,39.0207,423900.0],["2014-12-08",38.9948,39.2275,38.064,38.3614,270400.0],["2014-12-09",37.9542,39.1306,37.4436,39.0724,269300.0],["2014-12-10",38.8526,39.0077,37.7538,37.7732,252500.0],["2014-12-11",38.3291,39.2921,38.3291,38.8074,309000.0],["2014-12-12",38.2192,38.7944,37.9412,38.4519,293800.0],["2014-12-15",38.5618,38.6587,37.715,37.9865,238100.0],["2014-12-16",37.9154,38.7427,37.7991,37.9219,365600.0],["2014-12-17",37.9736,39.1758,37.6439,38.9819,427000.0],["2014-12-18",39.5119,39.7058,38.969,39.6347,372300.0],["2014-12-19",39.6283,40.3586,39.3956,39.7252,777100.0],["2014-12-22",39.8545,40.1518,39.7058,40.0872,221000.0],["2014-12-23",40.4104,40.9985,40.0807,40.5332,276000.0],["2014-12-24",40.6042,40.9016,40.2811,40.643,106000.0],["2014-12-26",40.9016,40.908,40.5267,40.7141,97900.0],["2014-12-29",40.7206,41.6255,40.6301,41.0696,281700.0],["2014-12-30",40.9016,41.1278,40.5461,40.6236,239900.0],["2014-12-31",40.7852,40.9921,40.21,40.2358,233300.0],["2015-01-02",40.4944,40.6947,39.2921,39.8157,198000.0],["2015-01-05",39.4473,39.764,39.0918,39.3632,236300.0],["2015-01-06",39.3826,39.4861,38.0964,38.5036,252200.0],["2015-01-07",38.7427,39.1629,38.3484,39.1499,225500.0],["2015-01-08",39.4408,40.0096,39.1306,39.7834,416800.0],["2015-01-09",39.8415,39.8415,39.2404,39.2986,251000.0],["2015-01-12",39.4214,39.5701,38.872,39.2275,158500.0],["2015-01-13",39.6024,40.3716,38.9366,39.6735,218700.0],["2015-01-14",39.1823,39.6282,38.8138,39.4408,141900.0],["2015-01-15",39.5184,39.5184,38.5553,38.8785,205600.0],["2015-01-16",38.6652,39.9644,38.6652,39.8997,173100.0],["2015-01-20",40.0161,40.0161,39.0142,39.3826,149400.0],["2015-01-21",39.234,39.6864,38.7751,39.0788,204500.0],["2015-01-22",40.6172,42.4141,39.5507,41.8776,381500.0],["2015-01-23",41.897,41.9616,41.0179,41.3476,288900.0],["2015-01-26",41.2312,41.6707,40.5849,41.6514,210000.0],["2015-01-27",41.1343,41.4898,40.908,41.3928,220700.0],["2015-01-28",41.8194,41.8194,40.9145,41.5221,322200.0],["2015-01-29",41.7612,42.3171,41.3863,42.3106,290500.0],["2015-01-30",42.1749,42.8148,41.7612,41.9681,454500.0],["2015-02-02",41.9681,42.1232,40.7594,41.4962,448500.0],["2015-02-03",41.897,43.2996,41.5027,43.2091,402600.0],["2015-02-04",43.1186,43.3771,42.7696,42.9311,405600.0],["2015-02-05",43.5387,43.9524,43.1186,43.5258,428700.0],["2015-02-06",43.4806,43.8037,42.8148,43.0669,208300.0],["2015-02-09",42.8988,43.2737,42.5886,42.7243,212700.0],["2015-02-10",43.0475,43.3836,42.7502,43.306,311300.0],["2015-02-11",43.1444,43.6421,42.427,42.608,535900.0],["2015-02-12",43.0105,43.6209,42.6275,43.556,328300.0],["2015-02-13",43.6404,43.8741,43.4001,43.543,208300.0],["2015-02-17",43.4391,44.2053,43.3027,43.8157,272300.0],["2015-02-18",43.5105,43.8611,43.3157,43.4845,279200.0],["2015-02-19",43.3806,43.8547,43.2703,43.504,223300.0],["2015-02-20",43.491,44.4975,42.8547,44.3611,317900.0],["2015-02-23",44.2507,44.5364,43.7702,44.1339,271500.0],["2015-02-24",44.2637,45.1013,44.2183,44.7832,265400.0],["2015-02-25",44.8741,45.0234,44.1404,44.2832,259500.0],["2015-02-26",44.2767,44.6338,43.9455,44.1209,206900.0],["2015-02-27",44.0364,44.0364,43.2118,43.2118,246900.0],["2015-03-02",43.3157,44.0884,43.056,43.9391,219400.0],["2015-03-03",43.939,44.0949,43.3352,43.6728,257400.0],["2015-03-04",43.4261,43.569,42.9002,43.1404,303400.0],["2015-03-05",43.3222,43.4651,42.543,42.6015,235100.0],["2015-03-06",42.2054,42.2508,41.2769,41.4522,322700.0],["2015-03-09",41.4457,42.1469,41.2899,41.8677,284000.0],["2015-03-10",41.4652,41.4782,40.9847,41.2509,524600.0],["2015-03-11",41.4652,41.8028,41.2054,41.7119,426700.0],["2015-03-12",41.9976,42.5106,41.5885,42.3417,490700.0],["2015-03-13",42.3417,42.4002,41.147,41.2249,409700.0],["2015-03-16",41.3938,41.9392,40.9457,41.7768,520000.0],["2015-03-17",41.6794,42.6274,41.595,42.543,437900.0],["2015-03-18",42.5235,43.5495,42.4391,43.3482,469800.0],["2015-03-19",43.2248,43.5365,42.9131,43.4845,491600.0],["2015-03-20",43.6728,44.9,42.9326,44.3741,2629800.0],["2015-03-23",44.4585,44.6208,43.9391,44.017,302800.0],["2015-03-24",43.9456,44.4585,43.7832,44.2442,352000.0],["2015-03-25",44.2118,44.4325,42.3677,42.3807,618800.0],["2015-03-26",42.3223,42.8936,41.7768,42.7573,272500.0],["2015-03-27",42.7183,43.5495,42.7183,43.4586,239300.0],["2015-03-30",43.6339,44.6728,43.6339,44.6598,342900.0],["2015-03-31",44.2767,45.1143,44.2118,44.9844,473700.0],["2015-04-01",44.8156,44.8286,44.0299,44.6208,367100.0],["2015-04-02",44.6403,45.1143,44.2962,44.452,324000.0],["2015-04-06",44.2442,44.978,44.2442,44.8935,299000.0],["2015-04-07",44.7442,44.8481,44.3676,44.3871,246000.0],["2015-04-08",44.4845,44.965,44.465,44.965,223400.0],["2015-04-09",44.926,45.2377,44.3611,44.8286,191500.0],["2015-04-10",45.0753,45.3026,44.6338,44.6923,153700.0],["2015-04-13",44.6208,44.6923,44.3676,44.4845,216600.0],["2015-04-14",44.491,44.926,44.3092,44.6533,184600.0],["2015-04-15",44.7702,45.0494,44.2832,44.3806,218900.0],["2015-04-16",44.3481,44.4585,44.0949,44.2248,164500.0],["2015-04-17",43.6534,43.9196,43.2703,43.4715,290600.0],["2015-04-20",43.8287,44.2312,43.6793,44.1858,259600.0],["2015-04-21",44.4585,45.0299,44.4585,44.8676,259500.0],["2015-04-22",44.7897,45.2507,44.3936,45.1727,384600.0],["2015-04-23",45.1792,45.1792,43.4391,43.8546,556600.0],["2015-04-24",44.0105,44.0819,43.3677,43.7443,301900.0],["2015-04-27",43.8287,43.9845,43.0755,43.2638,370900.0],["2015-04-28",43.2183,43.8676,43.1534,43.7313,363700.0],["2015-04-29",43.6793,43.7248,43.1534,43.3417,324400.0],["2015-04-30",43.2313,43.5949,41.9067,42.0431,388400.0],["2015-05-01",42.3482,42.8482,42.0236,42.5235,214900.0],["2015-05-04",42.4911,42.8157,42.3742,42.6469,293400.0],["2015-05-05",42.4391,42.6209,41.4132,41.6729,351500.0],["2015-05-06",41.8937,42.1924,41.4522,41.8872,304500.0],["2015-05-07",41.7963,42.1794,41.5691,41.9262,281500.0],["2015-05-08",42.4002,42.5885,42.2378,42.2963,260600.0],["2015-05-11",42.1405,42.7963,42.095,42.2508,196700.0],["2015-05-12",41.9651,42.3288,41.3223,41.4327,371300.0],["2015-05-13",41.5561,41.8093,41.1405,41.595,184400.0],["2015-05-14",41.8625,42.28,41.8168,42.1952,188400.0],["2015-05-15",42.1561,42.1561,41.732,42.0191,218400.0],["2015-05-18",41.9147,42.3518,41.7255,42.267,199500.0],["2015-05-19",42.2931,44.0153,42.2931,43.3303,608200.0],["2015-05-20",43.4478,43.6957,43.2194,43.6304,321500.0],["2015-05-21",43.6761,43.9631,43.2847,43.4739,269600.0],["2015-05-22",43.3825,43.5717,43.1085,43.115,161300.0],["2015-05-26",43.0563,43.0563,41.8756,42.0256,264600.0],["2015-05-27",42.0256,42.5475,41.5363,42.4366,315700.0],["2015-05-28",42.2931,42.3126,41.9016,42.1495,152200.0],["2015-05-29",41.9799,42.267,41.4254,41.6407,289200.0],["2015-06-01",41.8299,42.0452,41.2689,41.8429,227800.0],["2015-06-02",41.5885,41.9538,41.4319,41.7125,173200.0],["2015-06-03",41.9799,42.4366,41.719,42.0908,197200.0],["2015-06-04",41.8038,42.0908,41.5885,41.732,220200.0],["2015-06-05",41.732,42.0191,41.2036,41.8756,228100.0],["2015-06-08",41.8364,42.1234,41.6081,41.732,302900.0],["2015-06-09",41.6342,41.8364,41.2949,41.6016,259400.0],["2015-06-10",41.8429,42.7628,41.8364,42.6062,295600.0],["2015-06-11",42.6454,42.7236,42.3975,42.6388,357300.0],["2015-06-12",42.3583,42.7432,42.1495,42.417,243700.0],["2015-06-15",41.9995,42.1104,41.2754,41.8299,251400.0],["2015-06-16",41.6211,42.2996,41.6211,42.1691,292700.0],["2015-06-17",42.2474,42.3452,41.6798,41.7973,227600.0],["2015-06-18",41.9277,42.6584,41.9277,42.4562,251400.0],["2015-06-19",42.5279,42.5344,41.993,41.993,528900.0],["2015-06-22",42.2083,42.2865,41.9865,42.0647,324200.0],["2015-06-23",42.1169,42.3648,41.9865,42.1691,409700.0],["2015-06-24",42.143,42.2278,41.7125,41.7516,386800.0],["2015-06-25",41.8821,42.2278,41.1123,41.1906,360400.0],["2015-06-26",41.2623,41.4059,40.9361,41.0079,622900.0],["2015-06-29",40.6752,40.8317,39.6118,39.6444,421400.0],["2015-06-30",40.0033,40.7926,39.5923,40.4469,799200.0],["2015-07-01",40.76,41.1971,40.5904,40.8057,338400.0],["2015-07-02",40.9883,40.9883,40.5056,40.6426,219100.0],["2015-07-06",40.4142,40.5773,40.1859,40.2251,304800.0],["2015-07-07",40.4012,40.4012,39.2335,39.9967,364200.0],["2015-07-08",39.4618,39.8858,39.4422,39.6053,412500.0],["2015-07-09",40.1272,40.4338,38.3136,38.9073,672400.0],["2015-07-10",39.2791,39.8075,39.0247,39.6901,426400.0],["2015-07-13",40.0424,40.486,39.9772,40.1272,308600.0],["2015-07-14",40.1729,40.3947,39.7619,40.2446,236700.0],["2015-07-15",40.2055,40.2185,39.801,39.8532,207400.0],["2015-07-16",40.0489,40.2968,39.6966,39.7358,211700.0],["2015-07-17",39.8532,39.9967,39.5596,39.8663,214600.0],["2015-07-20",39.8989,40.1141,39.6836,39.9837,262000.0],["2015-07-21",40.0098,40.5839,39.7162,39.8075,233400.0],["2015-07-22",39.7162,40.1402,39.6379,40.1076,244000.0],["2015-07-23",41.4319,43.363,40.747,41.719,548400.0],["2015-07-24",41.4972,41.6146,40.4208,40.4664,396200.0],["2015-07-27",40.3033,40.8318,40.1598,40.6687,409300.0],["2015-07-28",40.8448,41.0992,40.486,41.0601,370600.0],["2015-07-29",40.9296,41.9538,40.7469,41.8951,312900.0],["2015-07-30",41.856,41.9473,41.3471,41.9082,314600.0],["2015-07-31",41.9212,42.404,41.5428,42.0321,259900.0],["2015-08-03",41.9669,42.0321,41.3732,41.8299,181400.0],["2015-08-04",41.7777,42.2213,41.7777,42.1561,241700.0],["2015-08-05",42.2996,42.3844,41.8364,41.9865,283800.0],["2015-08-06",42.0125,42.0125,41.171,41.5624,456700.0],["2015-08-07",41.2428,41.432,40.8774,41.1775,182800.0],["2015-08-10",41.3145,41.9408,41.2232,41.8364,204600.0],["2015-08-11",41.3928,41.8168,41.3015,41.4254,375500.0],["2015-08-12",41.1123,41.3471,40.3686,41.1384,209200.0],["2015-08-13",41.0666,41.4319,40.8774,41.0405,176600.0],["2015-08-14",40.8644,41.4646,40.6426,41.2297,212800.0],["2015-08-17",40.9688,41.8103,40.7143,41.7386,248300.0],["2015-08-18",41.6016,41.6929,41.1645,41.2036,167500.0],["2015-08-19",40.8383,41.047,40.3947,40.7078,205400.0],["2015-08-20",40.2817,40.4849,39.6196,39.6393,224800.0],["2015-08-21",38.9969,39.6655,38.4069,38.7609,425300.0],["2015-08-24",36.637,38.4659,33.8314,37.2991,533500.0],["2015-08-25",37.8563,38.4463,36.46,36.4731,518300.0],["2015-08-26",37.2598,38.1841,36.3945,37.9219,311800.0],["2015-08-27",38.2168,38.7871,37.7318,38.5512,285700.0],["2015-08-28",38.6626,38.8461,38.1775,38.5577,273600.0],["2015-08-31",38.5053,39.1477,37.9743,38.0267,467000.0],["2015-09-01",37.5285,37.7776,36.755,36.8927,400100.0],["2015-09-02",37.2794,37.4106,36.5518,37.3516,340100.0],["2015-09-03",37.6006,38.0071,37.4171,37.7907,313400.0],["2015-09-04",37.2663,38.8789,37.2663,38.7544,485000.0],["2015-09-08",39.4558,39.4558,38.6036,38.7019,355900.0],["2015-09-09",39.0493,39.0821,38.2103,38.3086,246700.0],["2015-09-10",38.1316,38.774,37.9743,38.2758,200900.0],["2015-09-11",38.1119,38.6167,37.7776,38.3873,151100.0],["2015-09-14",38.3807,38.5249,38.1251,38.2627,128700.0],["2015-09-15",38.4463,38.8658,37.9808,38.6167,398400.0],["2015-09-16",38.6298,38.9379,38.3873,38.8724,160000.0],["2015-09-17",38.715,39.6065,38.4069,38.9379,175100.0],["2015-09-18",38.3283,38.479,37.5744,37.6924,368000.0],["2015-09-21",38.1578,38.4069,37.7514,37.8563,202100.0],["2015-09-22",37.5089,37.6465,36.6895,36.8599,438300.0],["2015-09-23",36.8075,37.1877,36.5649,36.5715,180200.0],["2015-09-24",36.3224,36.6764,36.0995,36.4404,357600.0],["2015-09-25",36.7485,36.7485,35.798,35.9881,289400.0],["2015-09-28",35.8701,35.9684,35.2408,35.2801,386800.0],["2015-09-29",35.2736,35.7652,35.1031,35.4833,606100.0],["2015-09-30",35.9291,36.6567,35.6341,36.5387,589000.0],["2015-10-01",36.4863,36.7091,35.6144,36.1978,311000.0],["2015-10-02",35.7652,36.4469,35.4637,36.4273,238800.0],["2015-10-05",36.9255,37.3974,36.5322,37.3516,306700.0],["2015-10-06",37.3843,37.7842,37.0631,37.5679,427500.0],["2015-10-07",37.7055,38.8986,37.6924,38.8658,398600.0],["2015-10-08",38.8527,39.4427,38.5446,39.3378,313500.0],["2015-10-09",39.4361,39.5869,38.8265,39.0559,178400.0],["2015-10-12",39.187,39.836,39.069,39.6131,280600.0],["2015-10-13",39.4164,40.072,39.3312,39.4427,284000.0],["2015-10-14",39.4361,39.718,38.8396,38.892,221000.0],["2015-10-15",39.0493,39.8032,38.6429,39.7901,271900.0],["2015-10-16",39.9212,39.9933,39.4492,39.7966,233700.0],["2015-10-19",39.8687,40.3866,39.7245,39.8425,305500.0],["2015-10-20",39.7901,39.9998,38.9707,39.5017,400100.0],["2015-10-21",39.6983,39.8556,38.3807,38.3873,369100.0],["2015-10-22",38.7413,39.0362,37.0107,38.1775,440300.0],["2015-10-23",38.7216,39.1608,38.1251,39.0559,236500.0],["2015-10-26",38.892,39.0952,38.2365,38.4528,209500.0],["2015-10-27",38.2693,38.3938,37.4892,37.9153,224500.0],["2015-10-28",38.0988,39.6655,37.935,39.6655,340700.0],["2015-10-29",39.4099,39.7245,39.1936,39.6655,201200.0],["2015-10-30",39.5213,39.9277,38.951,39.0362,208000.0],["2015-11-02",39.0821,39.6328,38.8789,39.5148,210500.0],["2015-11-03",39.305,39.4492,38.8199,39.2263,168200.0],["2015-11-04",39.2132,39.2132,38.6232,39.0362,170500.0],["2015-11-05",39.0362,39.1083,38.2955,38.7937,176600.0],["2015-11-06",38.5053,38.7806,38.1578,38.774,248800.0],["2015-11-09",38.6626,38.8396,37.8497,38.0267,189100.0],["2015-11-10",37.8891,38.1251,37.2991,37.5089,303500.0],["2015-11-11",37.6596,37.6596,37.1483,37.2598,240500.0],["2015-11-12",36.9386,36.9517,36.3683,36.4273,214700.0],["2015-11-13",36.2109,36.5518,36.0274,36.1716,224100.0],["2015-11-16",36.0667,36.2831,35.7783,36.2241,157600.0],["2015-11-17",36.2372,36.3814,35.9422,36.0274,270900.0],["2015-11-18",36.1388,36.9386,35.9291,36.873,340100.0],["2015-11-19",36.8664,37.4793,36.7939,37.3278,199200.0],["2015-11-20",37.5848,37.9407,37.2553,37.9011,246300.0],["2015-11-23",37.8088,38.6458,37.8088,38.5865,324700.0],["2015-11-24",38.4086,38.8303,38.1515,38.7579,295100.0],["2015-11-25",38.7513,39.0281,38.7051,38.9358,139800.0],["2015-11-27",38.8897,39.1006,38.6195,38.9226,99100.0],["2015-11-30",39.094,39.094,38.5008,38.6524,309100.0],["2015-12-01",38.8963,39.5685,38.6656,39.5487,308300.0],["2015-12-02",39.5948,39.7925,39.1796,39.2785,287900.0],["2015-12-03",39.351,39.6739,38.7249,38.9556,363800.0],["2015-12-04",38.9753,39.641,38.9688,39.6212,277800.0],["2015-12-07",39.5223,39.7332,38.5733,39.094,399100.0],["2015-12-08",38.7051,39.0346,38.4811,38.8435,371700.0],["2015-12-09",38.7315,39.1994,38.3031,38.3427,463300.0],["2015-12-10",38.4086,38.6195,37.4464,37.5584,372800.0],["2015-12-11",36.9521,37.1498,36.2403,36.3194,384500.0],["2015-12-14",36.3853,36.6028,35.5879,35.7395,489900.0],["2015-12-15",35.9701,36.2074,35.8581,35.9767,412100.0],["2015-12-16",36.3194,36.8664,36.2601,36.6489,242900.0],["2015-12-17",36.6687,36.7544,35.8252,35.8383,198200.0],["2015-12-18",35.6604,35.7461,35.1266,35.1661,651600.0],["2015-12-21",35.5484,36.2008,35.377,35.9965,341000.0],["2015-12-22",36.0888,36.2338,35.4627,36.214,163400.0],["2015-12-23",36.3919,36.4908,36.1613,36.2469,178700.0],["2015-12-24",36.181,36.3787,35.9701,36.0822,123200.0],["2015-12-28",35.9504,36.1613,35.5022,36.1547,178800.0],["2015-12-29",36.4381,36.7742,36.2272,36.6687,111600.0],["2015-12-30",36.5699,37.0246,36.4908,36.583,174500.0],["2015-12-31",36.3656,36.5501,35.8713,35.9438,237500.0],["2016-01-04",35.522,35.522,34.428,34.8498,385400.0],["2016-01-05",34.8498,35.6143,34.8234,35.5615,301900.0],["2016-01-06",35.0673,35.41,34.7048,34.8959,273100.0],["2016-01-07",34.2105,34.5532,33.4856,33.9667,642000.0],["2016-01-08",34.171,34.6587,34.0062,34.1051,604400.0],["2016-01-11",34.2369,35.1793,34.2369,34.9882,581600.0],["2016-01-12",35.2254,35.5352,34.3423,35.008,420200.0],["2016-01-13",35.0079,35.2122,33.4592,33.8349,377200.0],["2016-01-14",33.914,34.8234,33.6965,34.5862,488700.0],["2016-01-15",33.6569,34.2501,33.4394,34.0392,393400.0],["2016-01-19",34.4148,34.461,33.4395,33.736,324300.0],["2016-01-20",33.3142,34.1117,32.5959,33.7624,286700.0],["2016-01-21",33.8546,34.1248,33.2417,33.7096,352400.0],["2016-01-22",34.1512,34.5137,33.9996,34.4478,256200.0],["2016-01-25",34.2566,34.5203,33.591,33.8744,398200.0],["2016-01-26",33.9864,35.1134,33.9864,34.9882,428500.0],["2016-01-27",34.7575,34.942,33.446,33.6108,465200.0],["2016-01-28",35.5549,38.2306,35.3177,36.9126,1024700.0],["2016-01-29",36.9126,37.5123,36.3787,36.8401,725200.0],["2016-02-01",36.6028,36.761,35.7527,35.8186,550100.0],["2016-02-02",35.2913,35.3902,34.7246,34.8893,344300.0],["2016-02-03",35.2979,35.4297,34.2632,34.9486,316700.0],["2016-02-04",34.8827,35.5813,34.573,34.9552,320600.0],["2016-02-05",34.7773,34.8036,34.1973,34.2303,426800.0],["2016-02-08",33.8876,34.2698,33.2022,34.2237,480400.0],["2016-02-09",33.769,34.6125,33.479,34.3094,364500.0],["2016-02-10",34.54,35.0475,34.3687,34.6125,283800.0],["2016-02-11",33.9864,34.7048,33.7492,34.2962,306900.0],["2016-02-12",34.5994,34.9091,34.2567,34.3621,316800.0],["2016-02-16",34.8234,35.4495,34.2435,35.1266,243700.0],["2016-02-17",35.3111,35.9306,35.2518,35.7856,235000.0],["2016-02-18",35.7591,36.3356,35.4874,36.2694,353000.0],["2016-02-19",36.17,36.3158,35.7591,36.0706,314900.0],["2016-02-22",36.3754,36.8857,36.1302,36.8128,324600.0],["2016-02-23",36.614,36.9785,36.3025,36.6471,313200.0],["2016-02-24",36.2164,37.5815,35.9579,37.5219,353500.0],["2016-02-25",37.6544,37.9062,37.3695,37.7339,253200.0],["2016-02-26",37.9195,38.2773,37.5749,38.0454,248900.0],["2016-02-29",38.052,38.5954,37.7737,38.0454,410700.0],["2016-03-01",38.3768,39.1985,38.1647,39.1919,410700.0],["2016-03-02",39.0991,39.0991,38.5557,38.7943,268500.0],["2016-03-03",38.7479,39.2118,38.7479,39.2118,279500.0],["2016-03-04",39.2383,39.616,39.066,39.6027,275700.0],["2016-03-07",39.4569,39.6094,39.0394,39.5961,285400.0],["2016-03-08",39.3907,39.6292,39.0792,39.1455,326500.0],["2016-03-09",39.2913,39.3907,38.4496,38.7744,238900.0],["2016-03-10",38.8605,39.0395,38.2774,38.6683,226400.0],["2016-03-11",38.9665,39.8281,38.9665,39.8015,266100.0],["2016-03-14",39.7552,39.7883,39.2714,39.4106,227200.0],["2016-03-15",39.1985,39.6027,38.9666,39.4636,187900.0],["2016-03-16",39.3907,39.722,39.0792,39.5961,194300.0],["2016-03-17",39.5762,40.4112,39.4437,40.2389,371500.0],["2016-03-18",40.4046,40.7227,40.0269,40.3648,502600.0],["2016-03-21",40.3781,40.5504,39.8281,39.9606,174700.0],["2016-03-22",39.8612,40.007,39.5696,39.8148,221000.0],["2016-03-23",39.6624,40.0269,39.2449,39.2581,202500.0],["2016-03-24",39.0858,39.6823,38.8274,39.6756,276900.0],["2016-03-28",39.8413,40.3052,39.5895,40.0468,232900.0],["2016-03-29",39.9805,41.2263,39.8612,41.1468,330700.0],["2016-03-30",41.2661,41.3987,41.0275,41.1866,164900.0],["2016-03-31",41.1402,41.5975,41.0474,41.4119,414100.0],["2016-04-01",40.9613,41.4318,40.4709,41.4252,285300.0],["2016-04-04",41.4318,41.5776,40.61,40.7956,252700.0],["2016-04-05",40.4046,40.6564,40.0865,40.113,209300.0],["2016-04-06",40.06,40.6631,39.901,40.6498,160600.0],["2016-04-07",40.4112,40.6631,39.6558,39.8546,177100.0],["2016-04-08",40.2191,40.3781,39.6823,39.8745,115800.0],["2016-04-11",40.007,40.3516,39.6491,39.6491,153400.0],["2016-04-12",39.6491,40.2323,39.6491,40.113,220100.0],["2016-04-13",40.2919,40.7492,40.0136,40.7492,245200.0],["2016-04-14",40.789,41.0209,40.4046,40.7028,144900.0],["2016-04-15",40.5504,40.9281,40.2522,40.9149,193200.0],["2016-04-18",40.789,41.4318,40.789,41.2727,218300.0],["2016-04-19",41.3125,41.5179,41.1137,41.1667,119400.0],["2016-04-20",41.1667,41.677,40.8884,41.4119,140400.0],["2016-04-21",41.3191,41.677,40.5371,40.7691,229000.0],["2016-04-22",40.7227,41.18,40.7028,40.9944,176100.0],["2016-04-25",40.7956,40.8155,40.0799,40.4046,198000.0],["2016-04-26",40.451,41.2926,40.3781,41.2264,177400.0],["2016-04-27",41.2595,41.5179,40.9745,41.5047,192800.0],["2016-04-28",41.7499,42.227,41.1932,41.73,666400.0],["2016-04-29",41.5908,41.9089,41.2992,41.6041,395500.0],["2016-05-02",41.6372,42.1342,41.4252,42.015,380700.0],["2016-05-03",41.5643,41.6306,40.5968,41.3523,265800.0],["2016-05-04",41.0408,41.4384,40.8884,40.9878,230400.0],["2016-05-05",41.0408,42.0613,41.0408,41.677,285400.0],["2016-05-06",41.5842,42.1409,41.4649,42.0945,185200.0],["2016-05-09",42.1011,42.2138,41.5179,42.0348,360400.0],["2016-05-10",42.3132,42.7042,42.1011,42.6843,346000.0],["2016-05-11",42.4192,42.6246,41.7896,41.9288,336100.0],["2016-05-12",41.9354,42.2138,41.3059,41.6306,254600.0],["2016-05-13",41.5975,41.7565,40.9215,41.0474,239700.0],["2016-05-16",41.0607,42.1276,40.9149,41.8625,327300.0],["2016-05-17",41.8095,41.9885,40.7426,40.8022,297400.0],["2016-05-18",40.7161,41.3456,40.4377,40.6697,335300.0],["2016-05-19",40.6497,41.4888,40.5764,41.3822,379800.0],["2016-05-20",41.6353,42.2613,41.5288,42.1947,245300.0],["2016-05-23",42.2014,42.3812,41.7419,41.9616,317300.0],["2016-05-24",42.2546,43.0205,41.9217,42.9006,309900.0],["2016-05-25",43.0005,43.1204,42.581,42.6875,204900.0],["2016-05-26",42.6942,43.1137,42.6143,42.9672,177600.0],["2016-05-27",42.834,43.4733,42.7807,43.4134,223400.0],["2016-05-31",43.5133,43.5399,43.1404,43.3734,181200.0],["2016-06-01",43.2935,44.2325,43.1204,44.1792,229400.0],["2016-06-02",43.9994,44.6254,43.9329,44.6254,229300.0],["2016-06-03",44.5389,44.8252,43.8796,44.1593,165600.0],["2016-06-06",44.2525,44.6121,44.1127,44.4456,140100.0],["2016-06-07",44.399,44.6654,44.1393,44.4723,150300.0],["2016-06-08",44.4789,45.1582,44.2725,44.9384,276700.0],["2016-06-09",44.8052,44.8052,44.2592,44.5855,205300.0],["2016-06-10",44.1326,44.5189,43.6465,43.7064,254500.0],["2016-06-13",43.5999,43.813,43.0338,43.127,192400.0],["2016-06-14",42.9539,43.3668,42.8207,43.0471,174100.0],["2016-06-15",43.1803,43.4733,43.0138,43.167,170500.0],["2016-06-16",42.874,43.6065,42.7208,43.5799,285100.0],["2016-06-17",43.6798,43.7131,43.1137,43.5533,359300.0],["2016-06-20",44.1593,44.4057,43.8729,43.9195,315000.0],["2016-06-21",43.9328,44.2192,43.3801,43.8596,366300.0],["2016-06-22",43.8529,44.106,42.9672,43.127,427100.0],["2016-06-23",43.6998,44.5255,43.3468,44.5056,235900.0],["2016-06-24",42.4877,43.2469,42.0682,42.2214,907800.0],["2016-06-27",41.7485,41.8018,40.6897,40.8362,394600.0],["2016-06-28",41.1625,42.0549,41.0759,41.9616,305400.0],["2016-06-29",42.5343,42.9739,42.4344,42.9272,170800.0],["2016-06-30",42.9872,44.1992,42.7874,44.1992,280600.0],["2016-07-01",44.1526,44.4989,43.9595,44.2458,231400.0],["2016-07-05",44.1326,44.2392,43.1803,43.6132,216000.0],["2016-07-06",43.1803,44.2125,43.1404,44.1526,224400.0],["2016-07-07",44.3391,44.692,43.9395,44.3524,201900.0],["2016-07-08",44.5655,45.4512,44.419,45.1049,383300.0],["2016-07-11",45.4179,45.5977,45.0849,45.3846,236000.0],["2016-07-12",45.6177,45.9507,45.4845,45.6044,205600.0],["2016-07-13",45.7842,45.9906,45.5777,45.631,114800.0],["2016-07-14",46.0572,46.2637,45.7709,45.8108,162200.0],["2016-07-15",46.1371,46.1771,45.4712,45.944,146200.0],["2016-07-18",45.9773,46.0905,45.8641,46.0572,161000.0],["2016-07-19",45.9507,46.2171,45.8042,46.1438,137200.0],["2016-07-20",46.2104,46.57,46.0506,46.4968,156700.0],["2016-07-21",46.2637,46.6233,46.1172,46.2504,190300.0],["2016-07-22",46.2504,46.7831,46.0839,46.7631,195400.0],["2016-07-25",46.6433,46.7898,46.1305,46.4168,200400.0],["2016-07-26",46.4035,46.5301,45.8574,46.0705,238300.0],["2016-07-27",46.1238,46.3436,45.8841,46.1105,132300.0],["2016-07-28",45.9707,46.1505,44.8052,45.3114,252100.0],["2016-07-29",45.298,45.591,44.6254,45.0117,289400.0],["2016-08-01",45.0583,45.4246,44.4456,44.9451,333100.0],["2016-08-02",45.065,45.1915,44.9318,45.065,276400.0],["2016-08-03",45.1315,45.1315,44.7386,44.985,246000.0],["2016-08-04",45.005,45.298,44.752,44.8585,134300.0],["2016-08-05",45.1382,45.8974,45.1382,45.4579,252100.0],["2016-08-08",45.358,46.0106,45.2781,45.5444,559300.0],["2016-08-09",45.6443,45.7309,45.1715,45.5511,193200.0],["2016-08-10",45.5112,45.651,45.1183,45.3047,153900.0],["2016-08-11",45.4645,45.6776,44.7386,44.8718,327300.0],["2016-08-12",44.8519,45.0783,44.5455,44.6987,118100.0],["2016-08-15",44.8918,45.2248,44.8452,45.065,160000.0],["2016-08-16",45.1182,45.1915,44.5722,44.6121,193200.0],["2016-08-17",44.5455,44.8385,44.2325,44.7919,249100.0],["2016-08-18",44.7986,45.0127,44.4508,44.9993,158700.0],["2016-08-19",44.9525,45.4609,44.7518,45.3739,287600.0],["2016-08-22",45.2802,45.414,44.8387,45.414,114200.0],["2016-08-23",45.4876,46.0027,45.4876,45.7953,175800.0],["2016-08-24",45.7217,46.1164,45.5411,45.8422,181900.0],["2016-08-25",45.7151,46.1164,45.6548,46.0228,211600.0],["2016-08-26",46.1231,46.5312,45.6482,45.9826,243900.0],["2016-08-29",45.9759,46.3372,45.9224,46.0294,192900.0],["2016-08-30",45.9425,46.2167,45.6816,45.9425,252800.0],["2016-08-31",45.9157,45.9157,45.3271,45.6013,208600.0],["2016-09-01",45.5545,45.7017,44.9324,45.5746,210900.0],["2016-09-02",45.8221,46.2368,45.7084,46.2301,165200.0],["2016-09-06",46.2034,46.4442,45.6348,46.4107,255200.0],["2016-09-07",46.2569,46.6716,45.8689,46.6583,219000.0],["2016-09-08",46.5579,46.6382,46.2034,46.4709,231000.0],["2016-09-09",46.0897,46.0897,45.1665,45.1732,262400.0],["2016-09-12",44.8989,45.8622,44.7919,45.7886,277600.0],["2016-09-13",45.3271,45.501,44.8387,45.1264,229800.0],["2016-09-14",45.1732,45.3003,44.4575,44.5444,273100.0],["2016-09-15",44.5712,45.2468,44.3371,45.2267,163700.0],["2016-09-16",45.1732,45.22,44.5779,44.6782,368800.0],["2016-09-19",44.9792,45.2936,44.6849,44.7719,342500.0],["2016-09-20",45.0127,45.0394,44.6782,44.7384,430100.0],["2016-09-21",45.0194,45.6816,44.9859,45.588,377700.0],["2016-09-22",46.0361,46.792,45.6883,46.772,357900.0],["2016-09-23",46.5646,46.685,45.588,45.6214,208700.0],["2016-09-26",45.3739,45.4341,44.7585,44.812,279000.0],["2016-09-27",44.7117,45.0194,44.5912,44.7183,217100.0],["2016-09-28",44.7986,45.2602,44.4574,45.2334,162500.0],["2016-09-29",45.1063,45.1465,44.0962,44.1163,184400.0],["2016-09-30",44.3437,45.006,44.2969,44.6983,270900.0],["2016-10-03",44.3705,44.7585,44.1899,44.618,249700.0],["2016-10-04",44.6113,45.1531,44.4976,44.6715,155100.0],["2016-10-05",44.8053,45.0127,44.2568,44.2702,231800.0],["2016-10-06",44.23,44.6983,44.0427,44.5511,239900.0],["2016-10-07",44.5377,44.618,43.8755,44.2635,243200.0],["2016-10-10",44.4641,45.0729,44.4641,45.0461,192000.0],["2016-10-11",45.2134,45.2134,44.337,44.5578,211500.0],["2016-10-12",44.5177,44.9057,44.424,44.5779,285300.0],["2016-10-13",44.1564,44.2969,43.842,44.0093,160400.0],["2016-10-14",44.2434,44.3437,43.7551,43.7751,177000.0],["2016-10-17",43.7618,44.1297,43.7083,43.7283,178600.0],["2016-10-18",44.1631,44.1899,43.7818,43.7952,179100.0],["2016-10-19",43.7618,44.0093,43.521,43.5812,217600.0],["2016-10-20",43.5276,43.6146,42.8186,42.8654,197900.0],["2016-10-21",42.4573,42.6045,42.163,42.4306,497500.0],["2016-10-24",42.9992,43.2868,42.5911,42.7918,246300.0],["2016-10-25",42.7717,42.9055,42.3302,42.5175,208700.0],["2016-10-26",42.1898,42.8721,42.076,42.2098,373500.0],["2016-10-27",43.1597,43.1597,40.504,40.698,593600.0],["2016-10-28",40.6311,40.979,40.5709,40.8251,480500.0],["2016-10-31",40.9522,41.2198,40.872,40.9389,448000.0],["2016-11-01",40.9455,41.1262,40.7181,40.8051,298700.0],["2016-11-02",40.7649,40.9723,40.3703,40.4505,339400.0],["2016-11-03",40.4639,40.4639,39.8485,39.9154,320200.0],["2016-11-04",40.0358,40.4238,39.7816,39.9355,494400.0],["2016-11-07",40.6713,40.9656,40.1027,40.3234,420300.0],["2016-11-08",40.1562,41.7416,40.0425,41.4807,574700.0],["2016-11-09",40.9389,42.6045,40.7315,42.5309,470500.0],["2016-11-10",43.0728,43.5343,42.5042,42.6513,680200.0],["2016-11-11",42.6982,44.5377,42.6982,44.4039,509400.0],["2016-11-14",44.8187,44.9257,44.1297,44.6782,574800.0],["2016-11-15",44.6314,44.8588,44.2835,44.6448,226400.0],["2016-11-16",44.5244,44.6916,44.21,44.6515,186000.0],["2016-11-17",44.7455,45.1487,44.3827,45.021,568000.0],["2016-11-18",45.0882,45.236,44.8127,45.1621,307300.0],["2016-11-21",45.2024,45.5653,45.0748,45.5586,159600.0],["2016-11-22",45.5451,46.2037,45.357,46.1902,253800.0],["2016-11-23",45.9886,46.5665,45.9013,46.5195,148400.0],["2016-11-25",46.6404,46.9361,46.4254,46.9361,71100.0],["2016-11-28",46.7681,47.0033,46.3851,46.506,200600.0],["2016-11-29",46.4926,46.6203,45.9954,46.1163,281600.0],["2016-11-30",46.3313,46.627,45.4645,45.4914,223200.0],["2016-12-01",45.6258,46.0827,45.3032,45.955,371300.0],["2016-12-02",46.0222,46.1499,45.142,45.1554,200800.0],["2016-12-05",45.4108,45.7064,45.1487,45.6123,297000.0],["2016-12-06",45.7198,46.4993,45.3973,46.4993,338500.0],["2016-12-07",46.4254,47.5274,46.3918,47.3729,327300.0],["2016-12-08",47.5946,48.784,47.4401,48.71,349100.0],["2016-12-09",48.9587,49.1871,48.5286,49.0796,354100.0],["2016-12-12",48.7437,49.0528,48.448,48.6697,262300.0],["2016-12-13",48.8982,49.0528,48.5488,48.7168,192200.0],["2016-12-14",48.7168,49.0528,47.897,47.9373,229200.0],["2016-12-15",48.112,48.7033,47.5745,48.0515,285500.0],["2016-12-16",48.1927,48.7773,48.1053,48.1927,530900.0],["2016-12-19",48.1859,48.9251,48.1322,48.8445,228200.0],["2016-12-20",49.0528,49.335,48.7437,48.9184,208900.0],["2016-12-21",48.8377,49.046,48.401,48.5421,152000.0],["2016-12-22",48.5421,48.5421,47.514,47.8164,222300.0],["2016-12-23",47.8634,48.1725,47.729,48.1187,116700.0],["2016-12-27",48.065,48.7504,48.0515,48.5689,177200.0],["2016-12-28",48.7302,48.7302,47.9776,47.9911,100400.0],["2016-12-29",48.0583,48.3942,47.897,48.1658,119300.0],["2016-12-30",48.1456,48.2934,47.9306,48.1187,238200.0],["2017-01-03",48.3808,48.9385,47.8567,48.3136,315400.0],["2017-01-04",48.5488,49.5366,48.5488,49.335,322100.0],["2017-01-05",49.0864,49.2611,48.5085,48.831,344900.0],["2017-01-06",49.0057,49.2879,47.0369,47.4535,594400.0],["2017-01-09",47.5073,48.0515,47.1377,47.8634,324500.0],["2017-01-10",47.8634,48.7369,47.5879,48.6227,323800.0],["2017-01-11",48.7235,48.999,48.3002,48.7638,181900.0],["2017-01-12",48.4614,48.5958,47.6887,48.3875,169200.0],["2017-01-13",48.6227,49.4223,48.3808,49.2342,157700.0],["2017-01-17",49.1603,49.6105,48.8378,48.8512,255400.0],["2017-01-18",49.0729,49.1872,48.28,48.616,277600.0],["2017-01-19",48.5421,48.8915,47.8164,48.2666,250800.0],["2017-01-20",48.327,49.1334,48.327,49.0729,260000.0],["2017-01-23",48.878,49.0998,48.5085,48.7571,172300.0],["2017-01-24",48.8243,49.5634,48.7974,49.4761,255800.0],["2017-01-25",49.9532,50.2287,49.7314,50.0607,314200.0],["2017-01-26",50.054,50.1346,48.7772,49.0124,367400.0],["2017-01-27",49.2275,49.4291,48.7638,48.9116,242000.0],["2017-01-30",48.4211,48.663,47.682,48.6496,400000.0],["2017-01-31",48.448,49.1334,48.065,48.952,446900.0],["2017-02-01",48.952,49.2879,48.2128,48.2666,338000.0],["2017-02-02",48.2531,48.5085,47.9239,48.2262,277600.0],["2017-02-03",48.6765,49.5836,48.5085,49.3686,421300.0],["2017-02-06",49.0057,49.1401,48.5219,48.5555,312800.0],["2017-02-07",48.7101,48.8512,48.2397,48.28,204800.0],["2017-02-08",48.0448,48.8377,47.9239,48.7773,315300.0],["2017-02-09",48.952,49.7785,48.952,49.7785,306200.0],["2017-02-10",50.1279,50.1816,49.6508,50.0607,217400.0],["2017-02-13",50.3967,50.7864,49.9532,50.2085,275500.0],["2017-02-14",49.8121,50.4571,49.7717,50.3967,299800.0],["2017-02-15",50.316,50.867,50.0943,50.8536,273800.0],["2017-02-16",50.9346,50.9346,50.2802,50.7794,242000.0],["2017-02-17",50.4825,50.8671,50.2194,50.8671,391000.0],["2017-02-21",50.8131,51.2247,50.5095,51.1302,209300.0],["2017-02-22",51.0223,51.2314,50.5568,50.8873,180200.0],["2017-02-23",51.0762,51.2044,50.577,51.0088,133300.0],["2017-02-24",50.4556,50.9413,50.3813,50.9413,157500.0],["2017-02-27",50.7457,51.1707,50.6512,51.1302,217000.0],["2017-02-28",50.8603,50.8603,49.6258,49.646,342800.0],["2017-03-01",50.2262,51.0695,50.2262,50.7052,273300.0],["2017-03-02",50.658,50.658,50.098,50.1925,210700.0],["2017-03-03",50.2802,50.3746,49.7472,50.1587,163000.0],["2017-03-06",49.646,49.9024,49.3357,49.5313,172300.0],["2017-03-07",49.2682,49.8079,49.1468,49.5853,196900.0],["2017-03-08",49.5988,49.9361,49.5785,49.727,170100.0],["2017-03-09",49.5988,49.8349,49.275,49.275,217700.0],["2017-03-10",49.6258,50.1722,49.4504,49.9698,170400.0],["2017-03-13",49.7,50.2599,49.4369,49.7607,379600.0],["2017-03-14",49.619,50.1115,49.3357,49.9766,156000.0],["2017-03-15",50.3004,50.523,49.9496,50.4083,252300.0],["2017-03-16",50.5365,50.5972,49.8686,50.152,221800.0],["2017-03-17",50.1925,50.3139,49.7202,50.206,444000.0],["2017-03-20",50.2262,50.2262,49.3087,49.5381,291200.0],["2017-03-21",49.7607,49.7607,48.4789,48.5734,229800.0],["2017-03-22",48.3642,48.6543,47.8717,47.9932,270200.0],["2017-03-23",47.8178,48.3777,47.359,47.9797,382300.0],["2017-03-24",48.2225,48.3777,47.7233,47.9864,211000.0],["2017-03-27",47.4467,47.9392,47.1769,47.7705,441600.0],["2017-03-28",47.5479,48.3372,47.4197,47.9527,263300.0],["2017-03-29",47.7705,48.4721,47.5344,48.209,208800.0],["2017-03-30",48.2698,48.6948,48.1214,48.4182,314100.0],["2017-03-31",48.4317,49.0388,48.4249,48.688,310100.0],["2017-04-03",48.7825,48.9444,45.9288,46.7046,853300.0],["2017-04-04",46.4348,46.7586,45.9086,46.3066,539800.0],["2017-04-05",46.6574,47.1161,45.8276,45.8546,443000.0],["2017-04-06",45.8546,46.3201,45.3419,46.1852,389100.0],["2017-04-07",45.9558,46.509,45.9558,46.2121,180200.0],["2017-04-10",46.2459,46.7046,45.9086,46.2391,168100.0],["2017-04-11",46.111,46.7991,45.9625,46.7923,264400.0],["2017-04-12",46.7856,46.7923,46.003,46.3201,352100.0],["2017-04-13",46.1717,46.3606,45.7804,45.8343,306400.0],["2017-04-17",45.8613,46.6574,45.7736,46.6439,231000.0],["2017-04-18",46.4955,46.9947,46.3066,46.88,172000.0],["2017-04-19",47.0622,47.4467,47.0622,47.2443,205400.0],["2017-04-20",47.4939,48.0336,47.2915,47.892,191200.0],["2017-04-21",47.919,48.0471,47.2241,47.413,197500.0],["2017-04-24",48.1348,48.1821,47.5884,47.9324,307200.0],["2017-04-25",48.3372,48.7622,47.9392,48.2967,233200.0],["2017-04-26",48.2967,48.9444,48.0606,48.4721,343600.0],["2017-04-27",48.9107,50.0103,48.263,48.7825,394900.0],["2017-04-28",49.0051,49.0388,48.4587,48.5126,416000.0],["2017-05-01",48.5936,49.0658,48.2495,48.9714,289500.0],["2017-05-02",48.9039,49.4166,48.7487,49.1603,267100.0],["2017-05-03",48.9511,49.3087,48.8162,48.9376,386900.0],["2017-05-04",49.1535,49.1535,48.0404,48.2967,314700.0],["2017-05-05",48.3912,48.3912,47.9932,48.371,232600.0],["2017-05-08",48.3844,48.4249,47.757,48.3237,149600.0],["2017-05-09",48.344,48.4991,47.5951,47.838,265000.0],["2017-05-10",47.6896,48.0539,47.5681,47.8987,183700.0],["2017-05-11",47.7705,47.9055,47.1566,47.5749,515100.0],["2017-05-12",47.5479,47.5749,46.7316,46.88,256800.0],["2017-05-15",46.9745,47.3118,46.7114,46.8261,252700.0],["2017-05-16",46.907,46.907,46.1379,46.2459,233800.0],["2017-05-17",46.2459,46.2459,44.8966,45.3554,368600.0],["2017-05-18",45.2063,45.8636,45.0165,45.4231,350500.0],["2017-05-19",45.3757,46.033,45.2876,45.8365,460400.0],["2017-05-22",45.8501,46.6226,45.8501,46.1821,173900.0],["2017-05-23",46.338,46.4599,45.8297,46.1821,164800.0],["2017-05-24",46.1075,46.4803,45.6942,45.911,188600.0],["2017-05-25",46.1482,46.1821,45.9314,46.0262,216800.0],["2017-05-26",45.9924,46.1753,45.8365,46.1482,123900.0],["2017-05-30",46.1482,46.277,45.8365,45.8433,325000.0],["2017-05-31",45.9517,46.2905,45.5925,46.1889,286600.0],["2017-06-01",46.2431,47.1647,46.0872,47.1579,265300.0],["2017-06-02",47.2257,47.7543,46.9614,47.4222,296900.0],["2017-06-05",47.3951,47.4425,47.0563,47.0834,173100.0],["2017-06-06",46.7649,46.9614,46.1685,46.4396,214500.0],["2017-06-07",46.3651,46.792,46.3041,46.6971,152000.0],["2017-06-08",46.6293,47.0698,46.5277,46.9885,214800.0],["2017-06-09",47.0563,47.9575,46.8665,47.8085,260600.0],["2017-06-12",47.8491,48.8182,47.8152,48.5607,302300.0],["2017-06-13",48.6217,48.6555,48.1202,48.2896,210500.0],["2017-06-14",48.3506,48.5403,48.0118,48.1812,245400.0],["2017-06-15",47.6391,48.2625,47.4764,48.2489,229800.0],["2017-06-16",47.9372,48.3438,47.4629,48.2896,364200.0],["2017-06-19",48.4319,48.52,47.8966,48.2896,123200.0],["2017-06-20",48.1541,48.3845,47.6323,47.6323,108700.0],["2017-06-21",47.6052,47.7204,46.8462,46.8936,201700.0],["2017-06-22",46.8733,47.5577,46.3447,46.7378,104800.0],["2017-06-23",46.7581,47.2935,46.5548,46.8055,324900.0],["2017-06-26",46.8665,47.1986,46.4667,46.7107,137700.0],["2017-06-27",46.5751,46.6226,46.0601,46.0601,276900.0],["2017-06-28",46.4328,46.6903,46.2295,46.4328,250000.0],["2017-06-29",46.5209,47.2189,46.1957,46.6361,266300.0],["2017-06-30",46.7784,47.2054,46.6361,46.9072,431200.0],["2017-07-03",47.0088,47.2189,46.5345,46.7988,179200.0],["2017-07-05",46.7378,47.0698,46.1414,46.9885,383100.0],["2017-07-06",46.7513,46.8936,46.4938,46.6971,233900.0],["2017-07-07",46.8055,47.8559,46.6429,47.7881,338000.0],["2017-07-10",47.5306,47.9643,47.3951,47.7881,331600.0],["2017-07-11",47.7949,48.0185,47.4493,47.6187,256200.0],["2017-07-12",47.8288,48.2489,47.5848,47.7814,309600.0],["2017-07-13",47.8423,47.8423,47.4019,47.6391,155000.0],["2017-07-14",47.4968,48.1473,47.4764,47.8559,204400.0],["2017-07-17",47.6323,48.0185,47.4019,47.6933,253700.0],["2017-07-18",47.7,47.7272,47.3002,47.49,179900.0],["2017-07-19",47.7204,48.0795,47.2867,47.7678,245000.0],["2017-07-20",47.9169,47.9847,47.4629,47.7136,214900.0],["2017-07-21",48.0321,48.2151,47.49,47.6391,200400.0],["2017-07-24",47.6391,47.7746,47.2392,47.5781,158700.0],["2017-07-25",47.7407,48.1067,47.4832,48.0795,292200.0],["2017-07-26",48.0728,48.0795,47.5713,47.7678,261600.0],["2017-07-27",48.3506,50.553,47.7543,49.8211,333900.0],["2017-07-28",49.5229,49.672,48.7978,49.3874,262300.0],["2017-07-31",49.6314,49.6788,48.8656,48.9266,390500.0],["2017-08-01",49.1773,49.2451,48.4522,49.218,290800.0],["2017-08-02",49.2519,49.2519,48.4184,48.4251,333300.0],["2017-08-03",48.4319,48.4658,47.7272,47.9101,218100.0],["2017-08-04",48.0524,48.1066,47.4629,47.5645,181000.0],["2017-08-07",47.5645,47.7339,47.1579,47.1986,303900.0],["2017-08-08",47.246,47.5442,46.7852,46.9817,199900.0],["2017-08-09",46.6023,47.1444,46.5955,47.1308,231900.0],["2017-08-10",47.0698,47.124,46.2905,46.2905,214100.0],["2017-08-11",46.1143,46.3583,45.5925,45.7416,477100.0],["2017-08-14",46.0466,47.5577,46.0466,47.4154,441400.0],["2017-08-15",47.4154,47.6323,46.6226,46.7513,167100.0],["2017-08-16",46.9817,47.4832,46.7378,46.9682,203800.0],["2017-08-17",46.6143,47.0975,46.3761,46.4918,274800.0],["2017-08-18",46.2808,46.587,46.0153,46.3965,540800.0],["2017-08-21",46.3692,46.3692,45.852,45.9541,188100.0],["2017-08-22",46.063,46.4781,45.8996,46.1719,190400.0],["2017-08-23",45.8384,46.4918,45.7703,46.1787,158200.0],["2017-08-24",46.3965,46.3965,45.6682,45.9268,152800.0],["2017-08-25",46.0494,46.4645,45.818,46.2263,126000.0],["2017-08-28",46.3216,46.3488,45.8452,46.342,167600.0],["2017-08-29",46.0017,46.2672,45.607,45.9949,180800.0],["2017-08-30",45.9473,46.3693,45.8588,46.2263,260700.0],["2017-08-31",46.4101,47.2881,46.3761,47.1996,238600.0],["2017-09-01",47.2132,47.5739,47.0771,47.1588,412100.0],["2017-09-05",47.0907,47.2744,46.3352,46.3829,150600.0],["2017-09-06",46.4986,46.8184,46.1719,46.485,357800.0],["2017-09-07",46.7436,46.8185,46.0222,46.2808,291900.0],["2017-09-08",46.2127,46.4169,45.7771,46.3216,265000.0],["2017-09-11",46.6007,47.1928,46.6007,47.0158,301900.0],["2017-09-12",47.1247,47.9823,47.1247,47.8461,215900.0],["2017-09-13",47.642,47.8938,47.1315,47.3493,215500.0],["2017-09-14",47.3901,47.4378,46.9954,47.1519,154600.0],["2017-09-15",47.1519,47.2949,46.6483,47.1383,447900.0],["2017-09-18",47.1724,47.2881,46.6211,46.7368,206600.0],["2017-09-19",46.7708,46.7708,46.1991,46.4169,262600.0],["2017-09-20",46.4713,47.0907,46.4169,46.9478,185200.0],["2017-09-21",47.0022,47.1179,46.3556,46.8661,154600.0],["2017-09-22",46.8389,48.1388,46.5802,47.6896,217000.0],["2017-09-25",47.6624,48.2749,47.431,48.1456,302800.0],["2017-09-26",48.2001,49.0236,47.9619,48.7582,252400.0],["2017-09-27",48.8671,49.8948,48.4519,49.6906,353500.0],["2017-09-28",49.6361,50.0785,49.3979,49.8607,220500.0],["2017-09-29",49.9968,50.0785,49.5068,49.6565,320200.0],["2017-10-02",49.7722,50.3099,49.5408,50.2963,218800.0],["2017-10-03",50.3371,50.6911,50.1534,50.657,242100.0],["2017-10-04",50.6434,50.868,50.133,50.2963,195900.0],["2017-10-05",50.3984,50.834,49.9696,50.2351,209900.0],["2017-10-06",50.0649,50.378,50.0037,50.1466,187800.0],["2017-10-09",50.0377,50.1874,49.7042,49.8607,233000.0],["2017-10-10",50.167,50.3167,49.7042,49.8879,282700.0],["2017-10-11",49.9764,50.235,49.5544,49.7178,208100.0],["2017-10-12",49.7178,50.2759,49.3843,50.2078,274600.0],["2017-10-13",50.3031,50.4869,49.7859,49.922,194000.0],["2017-10-16",49.9016,50.2827,49.1801,49.2958,209200.0],["2017-10-17",49.289,49.8675,48.9896,49.0032,164200.0],["2017-10-18",49.2074,50.2759,49.1665,49.9696,192700.0],["2017-10-19",49.7995,49.8335,49.4047,49.7518,219500.0],["2017-10-20",50.1398,50.2419,49.8607,50.1057,168500.0],["2017-10-23",50.0649,50.0649,49.6021,49.8199,124900.0],["2017-10-24",50.0173,50.0785,49.5885,49.8879,133400.0],["2017-10-25",49.8063,50.3508,49.6429,50.1806,488400.0],["2017-10-26",50.5073,50.5209,48.0435,49.4251,401000.0],["2017-10-27",49.3707,49.3707,47.6692,47.7713,371600.0],["2017-10-30",47.499,47.6284,46.798,47.1519,338300.0],["2017-10-31",47.3629,47.8053,47.1791,47.4037,320500.0],["2017-11-01",47.5671,47.5943,46.8593,47.5127,337700.0],["2017-11-02",47.4514,47.7304,46.8525,47.3901,332600.0],["2017-11-03",47.4242,47.6284,46.8048,46.8525,223700.0],["2017-11-06",46.6823,47.0635,46.6755,46.7844,166100.0],["2017-11-07",46.6687,46.9682,45.5866,45.9541,312000.0],["2017-11-08",45.7567,46.6551,45.7567,46.6007,311600.0],["2017-11-09",46.4101,46.9069,46.0426,46.6755,163100.0],["2017-11-10",46.5666,46.5939,46.3012,46.4918,175500.0],["2017-11-13",46.2944,46.6075,46.0222,46.2876,162500.0],["2017-11-14",46.0221,46.4986,45.9337,46.1787,181300.0],["2017-11-15",45.9745,46.2263,45.6955,45.8656,313700.0],["2017-11-16",46.0154,46.73,45.852,46.2536,280200.0],["2017-11-17",46.1168,46.6842,45.8502,46.3561,186400.0],["2017-11-20",46.4245,46.8893,46.1373,46.8756,177800.0],["2017-11-21",47.1286,47.2516,46.5065,47.0192,356400.0],["2017-11-22",47.0329,47.361,46.9372,46.9372,181900.0],["2017-11-24",47.0124,47.0124,46.6159,46.862,73300.0],["2017-11-27",46.862,47.3268,46.6432,47.0397,143300.0],["2017-11-28",47.0944,48.4206,46.5817,48.3659,444500.0],["2017-11-29",48.2497,49.3162,47.4909,48.6394,334100.0],["2017-11-30",48.8855,49.1999,48.3659,48.6052,355400.0],["2017-12-01",48.7009,48.7009,46.1578,47.4225,978400.0],["2017-12-04",48.0104,50.451,47.9694,50.3963,515900.0],["2017-12-05",50.451,50.5672,49.8289,50.0818,401800.0],["2017-12-06",49.9246,50.0681,48.9812,48.9949,222700.0],["2017-12-07",48.9675,49.6238,48.9265,49.0085,402000.0],["2017-12-08",49.3025,49.781,48.7214,49.5964,342600.0],["2017-12-11",49.5144,49.5623,49.029,49.2956,200000.0],["2017-12-12",49.8357,50.9295,49.5144,50.8064,401000.0],["2017-12-13",50.8748,51.9071,50.7586,51.784,477600.0],["2017-12-14",51.661,52.0711,51.285,51.5379,305100.0],["2017-12-15",51.7567,52.5975,51.0047,51.9823,686200.0],["2017-12-18",52.3446,52.7684,52.0506,52.0916,233000.0],["2017-12-19",52.2967,52.2967,51.6678,51.8045,391600.0],["2017-12-20",52.1805,52.283,51.7977,51.8729,270400.0],["2017-12-21",51.9891,52.1395,51.7293,52.0301,222500.0],["2017-12-22",52.0848,52.1873,51.5721,51.9618,156700.0],["2017-12-26",51.9344,52.4608,51.9344,52.1122,148300.0],["2017-12-27",52.201,52.4334,52.0916,52.2557,191600.0],["2017-12-28",52.3719,52.4061,52.0848,52.3719,152900.0],["2017-12-29",52.5155,52.8847,52.4882,52.5292,274300.0],["2018-01-02",52.5907,52.9325,52.2489,52.6112,242100.0],["2018-01-03",52.5702,52.5702,51.7088,51.9823,211300.0],["2018-01-04",51.9891,52.4813,51.6405,52.3036,222200.0],["2018-01-05",52.4266,52.912,52.1463,52.8026,240000.0],["2018-01-08",52.7479,53.2128,52.3172,53.0487,575800.0],["2018-01-09",53.1307,53.3905,52.6727,52.6864,172400.0],["2018-01-10",52.495,52.5155,51.9276,52.2831,180800.0],["2018-01-11",52.3309,53.0282,52.0506,53.0282,165600.0],["2018-01-12",53.0282,53.4862,52.618,53.0966,187500.0],["2018-01-16",53.2264,53.9169,52.4403,52.4881,202000.0],["2018-01-17",52.7069,53.0966,52.5086,52.8436,270400.0],["2018-01-18",52.7547,52.8505,51.9412,52.1053,204000.0],["2018-01-19",52.0028,52.9325,52.0028,52.8846,252200.0],["2018-01-22",52.8436,53.1581,52.5018,53.1102,245000.0],["2018-01-23",53.0009,53.4452,52.8163,53.035,233400.0],["2018-01-24",53.1718,53.5136,52.6727,52.9667,334500.0],["2018-01-25",53.5341,53.5341,49.8699,50.2527,697900.0],["2018-01-26",51.0731,52.83,50.4851,52.7342,567800.0],["2018-01-29",52.5497,52.5497,51.784,51.8455,400200.0],["2018-01-30",51.3533,52.0643,51.3533,51.8045,335500.0],["2018-01-31",52.0506,52.0575,50.7723,50.7723,356100.0],["2018-02-01",50.4373,51.1893,50.4373,50.5877,480800.0],["2018-02-02",50.3826,50.8475,50.0545,50.3279,358200.0],["2018-02-05",49.7879,50.1775,48.1472,48.1882,469100.0],["2018-02-06",47.2175,49.1658,46.6842,48.6189,566000.0],["2018-02-07",48.4685,49.5281,48.2634,49.3162,474700.0],["2018-02-08",49.3162,49.4392,48.154,48.195,595000.0],["2018-02-09",48.6804,48.6804,46.6227,47.7507,485900.0],["2018-02-12",47.8806,48.2771,47.1696,47.9899,471900.0],["2018-02-13",47.6618,48.0446,47.4431,47.8806,206600.0],["2018-02-14",47.5729,48.8171,47.4499,48.6599,253700.0],["2018-02-15",48.9197,49.1384,48.5573,49.0564,248500.0],["2018-02-16",48.9946,49.9008,48.7955,49.6124,550100.0],["2018-02-20",49.4271,49.7978,49.0632,49.2898,287700.0],["2018-02-21",49.4957,51.006,49.4202,50.2577,270400.0],["2018-02-22",50.4088,50.7863,49.9145,50.1067,237700.0],["2018-02-23",50.3607,50.7657,49.887,50.6696,258700.0],["2018-02-26",50.7932,51.1776,50.1548,50.8962,229600.0],["2018-02-27",50.8893,51.2257,50.093,50.2028,416100.0],["2018-02-28",50.4499,50.5461,48.7131,48.7406,252400.0],["2018-03-01",48.6788,49.1868,47.958,48.3836,238500.0],["2018-03-02",48.0678,49.0495,47.7589,48.8573,250200.0],["2018-03-05",48.5346,49.1456,47.9992,48.7681,379100.0],["2018-03-06",49.0838,50.2852,48.8436,50.2852,279100.0],["2018-03-07",49.9351,50.8069,49.9351,50.5529,240900.0],["2018-03-08",50.6147,50.9991,50.2303,50.5873,154900.0],["2018-03-09",50.8275,51.5827,50.3401,51.5689,174700.0],["2018-03-12",51.6238,52.2142,51.3149,51.3767,318400.0],["2018-03-13",51.5552,51.9122,50.9786,51.1021,203500.0],["2018-03-14",51.2463,51.4248,50.8618,51.006,150300.0],["2018-03-15",51.1021,51.1364,50.2715,50.4637,259400.0],["2018-03-16",50.4431,51.0747,50.2852,50.8893,479900.0],["2018-03-19",50.8138,51.2669,50.4156,50.5941,263200.0],["2018-03-20",50.5735,50.9374,50.2234,50.6559,261700.0],["2018-03-21",50.7245,51.1845,50.5735,50.6696,214900.0],["2018-03-22",50.3401,50.5872,49.6536,49.6673,214300.0],["2018-03-23",49.7085,49.7085,48.4179,48.4523,237300.0],["2018-03-26",49.077,50.1548,48.5278,49.8802,355400.0],["2018-03-27",50.2303,50.5941,49.8252,50.0243,392500.0],["2018-03-28",50.1204,51.006,49.688,50.5804,321900.0],["2018-03-29",50.8412,51.3767,50.6559,50.8069,266900.0],["2018-04-02",50.6628,50.9374,49.2829,49.8733,368800.0],["2018-04-03",49.99,51.2806,49.8596,51.1914,299900.0],["2018-04-04",50.6902,52.125,50.6902,51.9396,322100.0],["2018-04-05",52.0975,52.633,51.72,52.5918,317800.0],["2018-04-06",52.3584,52.8252,51.0541,51.308,270600.0],["2018-04-09",51.6033,52.5506,50.6216,50.6765,242300.0],["2018-04-10",51.4934,51.4934,50.8687,51.212,384100.0],["2018-04-11",50.8001,50.9511,50.3744,50.7245,179900.0],["2018-04-12",50.9099,50.9991,50.4774,50.649,233500.0],["2018-04-13",50.8412,50.8412,50.2509,50.6284,137100.0],["2018-04-16",50.9717,51.6307,50.601,51.5209,188500.0],["2018-04-17",51.7611,52.0906,51.4385,51.8435,204300.0],["2018-04-18",51.8641,52.0014,51.5483,51.7062,154700.0],["2018-04-19",51.7062,51.9053,51.2257,51.6376,183100.0],["2018-04-20",51.5689,51.871,51.4179,51.5277,239500.0],["2018-04-23",51.5826,51.8298,51.3149,51.4797,152200.0],["2018-04-24",51.9465,52.0151,50.9236,51.4728,260500.0],["2018-04-25",51.2531,51.5552,50.6971,51.2188,229900.0],["2018-04-26",51.4865,51.6856,48.3012,50.093,676700.0],["2018-04-27",50.093,50.093,48.1777,48.3768,820200.0],["2018-04-30",48.6445,49.0358,47.0107,47.0518,442600.0],["2018-05-01",46.9969,47.4157,46.0633,47.1685,356200.0],["2018-05-02",46.9626,47.4431,46.4683,46.9832,265700.0],["2018-05-03",46.9145,47.4431,46.2075,47.1891,363400.0],["2018-05-04",46.9969,47.3333,46.585,46.7566,517800.0],["2018-05-07",46.8596,46.9008,46.3242,46.7566,362300.0],["2018-05-08",46.791,47.3745,46.6811,47.244,220800.0],["2018-05-09",47.2578,48.1434,46.6811,47.9305,343900.0],["2018-05-10",48.0198,48.5278,47.7658,48.4111,218600.0],["2018-05-11",48.2669,48.7749,48.0198,48.6445,211400.0],["2018-05-14",48.6719,48.9534,47.9855,48.1777,200900.0],["2018-05-15",47.9099,48.6788,47.9099,48.3562,241200.0],["2018-05-16",48.4248,49.2967,48.4248,48.8985,267100.0],["2018-05-17",48.9122,49.0907,48.3081,48.3287,341600.0],["2018-05-18",48.6596,48.7217,48.1563,48.246,279800.0],["2018-05-21",48.5355,48.7493,47.9151,48.0529,324400.0],["2018-05-22",48.0392,48.0598,46.8947,46.9637,301400.0],["2018-05-23",46.7775,46.9499,45.895,46.2949,446100.0],["2018-05-24",46.3294,46.7361,46.1777,46.4879,644300.0],["2018-05-25",46.3501,46.6189,45.895,46.1432,462500.0],["2018-05-29",45.8261,46.6879,45.6124,46.4121,651600.0],["2018-05-30",46.6534,47.398,46.1363,46.2053,679100.0],["2018-05-31",46.2811,46.4741,45.3986,45.8743,436100.0],["2018-06-01",46.2191,46.5431,46.0812,46.4604,348700.0],["2018-06-04",46.743,46.9223,46.3432,46.4328,254500.0],["2018-06-05",46.5017,46.8671,46.2811,46.4121,259600.0],["2018-06-06",46.3294,46.6051,45.8881,46.5982,504300.0],["2018-06-07",46.55,47.0188,46.3363,46.6465,298300.0],["2018-06-08",46.6741,46.9499,46.1088,46.5431,495900.0],["2018-06-11",46.5362,47.4049,46.5362,47.3084,268100.0],["2018-06-12",47.4255,47.9909,46.874,47.0946,270400.0],["2018-06-13",47.0946,47.1291,46.2811,46.3018,205700.0],["2018-06-14",46.419,46.5155,45.9571,46.4535,267300.0],["2018-06-15",46.3294,47.0464,46.1915,46.7154,461300.0],["2018-06-18",46.6258,47.1774,46.5362,47.1291,238900.0],["2018-06-19",46.6879,47.329,46.5431,47.0671,316300.0],["2018-06-20",47.2394,47.2394,46.3225,46.5017,240000.0],["2018-06-21",46.4604,46.8396,46.0122,46.5431,187000.0],["2018-06-22",46.6327,47.0533,46.3776,46.55,494300.0],["2018-06-25",46.3707,46.9154,46.2398,46.4673,309000.0],["2018-06-26",46.3845,46.7086,46.0605,46.5362,268400.0],["2018-06-27",46.5017,46.5017,45.8881,45.9019,193300.0],["2018-06-28",45.6606,45.9295,45.1918,45.633,332700.0],["2018-06-29",45.7778,46.3914,45.6399,45.6468,318500.0],["2018-07-02",45.3918,45.9709,44.9298,45.9295,273000.0],["2018-07-03",46.2053,46.4535,45.9295,46.0536,146900.0],["2018-07-05",46.3087,46.4328,45.5021,45.9295,260600.0],["2018-07-06",45.8881,45.964,45.4055,45.4745,363800.0],["2018-07-09",45.5365,46.3983,45.5365,46.0536,246300.0],["2018-07-10",46.095,46.2742,45.3366,45.6055,207700.0],["2018-07-11",45.3435,45.702,45.2608,45.5021,185700.0],["2018-07-12",45.5021,45.7778,45.1918,45.5159,159700.0],["2018-07-13",45.5227,45.9847,45.4745,45.7227,183700.0],["2018-07-16",45.7227,45.7778,45.1987,45.4262,271700.0],["2018-07-17",45.5021,45.895,45.2677,45.2952,164700.0],["2018-07-18",45.2194,45.5986,45.0815,45.2263,206400.0],["2018-07-19",45.0884,45.6606,44.9643,45.3297,224300.0],["2018-07-20",45.2125,45.6055,44.3645,44.4817,447100.0],["2018-07-23",44.4679,44.592,44.1715,44.399,284600.0],["2018-07-24",44.661,44.661,43.9233,44.206,388800.0],["2018-07-25",44.0818,44.5231,44.0474,44.2611,321600.0],["2018-07-26",47.0257,47.0257,40.4486,41.6689,1086400.0],["2018-07-27",41.6689,41.8964,39.8074,40.2969,541300.0],["2018-07-30",40.159,41.0897,39.6075,40.6623,578100.0],["2018-07-31",40.8553,40.9174,40.4555,40.6278,620800.0],["2018-08-01",40.7657,41.3517,40.0625,40.4555,485100.0],["2018-08-02",40.228,40.4072,39.3386,39.9177,520300.0],["2018-08-03",39.8695,40.2073,39.8074,40.097,478300.0],["2018-08-06",40.097,40.3452,39.897,40.1659,526500.0],["2018-08-07",40.29,40.7174,40.1176,40.5382,380100.0],["2018-08-08",40.552,40.7174,40.2693,40.5451,423700.0],["2018-08-09",40.6347,40.7726,40.2831,40.5244,332600.0],["2018-08-10",40.3314,40.6347,39.8626,40.1177,402500.0],["2018-08-13",40.228,40.552,40.0487,40.359,232400.0],["2018-08-14",40.4279,40.7174,40.3796,40.4761,274800.0],["2018-08-15",40.3589,40.6002,39.4903,39.6419,203900.0],["2018-08-16",39.7247,40.0418,39.5523,39.8281,268100.0],["2018-08-17",39.8004,40.6597,39.738,40.5696,391300.0],["2018-08-20",40.6181,41.4706,40.6181,41.1518,405900.0],["2018-08-21",41.2141,41.9072,40.9716,41.6785,421400.0],["2018-08-22",41.5745,41.727,41.2557,41.3735,312300.0],["2018-08-23",41.3527,41.6507,41.0132,41.2973,289300.0],["2018-08-24",41.3874,41.6507,40.9716,41.4567,287400.0],["2018-08-27",41.623,41.9626,41.4775,41.7408,285200.0],["2018-08-28",41.8101,41.928,41.4082,41.8309,290500.0],["2018-08-29",41.8101,41.8586,41.1933,41.6507,309300.0],["2018-08-30",41.5953,41.6785,41.131,41.228,191600.0],["2018-08-31",41.1379,41.2003,40.6251,41.0409,297300.0],["2018-09-04",40.9924,41.0617,40.334,41.0409,227000.0],["2018-09-05",40.9092,41.4151,40.5835,41.1587,261000.0],["2018-09-06",41.131,41.4636,40.9716,41.0755,205300.0],["2018-09-07",41.0755,41.0825,40.4172,40.6043,323200.0],["2018-09-10",40.8191,41.1102,40.5696,40.6874,166000.0],["2018-09-11",40.6112,40.6874,39.9043,39.9113,277300.0],["2018-09-12",39.8073,39.9598,39.5301,39.634,197200.0],["2018-09-13",39.3291,39.7311,38.9549,39.3638,326200.0],["2018-09-14",39.4192,39.7449,39.2945,39.4192,245100.0],["2018-09-17",39.3707,39.4123,38.8093,38.9202,221300.0],["2018-09-18",38.844,39.1143,38.6153,38.9479,462600.0],["2018-09-19",38.8787,39.0796,38.4906,38.5668,236000.0],["2018-09-20",38.6361,38.9549,38.5044,38.9272,900100.0],["2018-09-21",38.8232,39.6548,38.7955,39.2321,726400.0],["2018-09-24",39.0381,39.3568,38.7331,39.2252,305700.0],["2018-09-25",39.1143,39.5925,39.0727,39.3499,467200.0],["2018-09-26",39.3776,39.9806,39.2806,39.4885,455800.0],["2018-09-27",39.4608,39.6202,38.9618,39.2945,225900.0],["2018-09-28",39.1559,39.6202,38.941,39.4608,459400.0],["2018-10-01",39.634,39.634,38.2965,38.4143,398000.0],["2018-10-02",38.352,38.6846,37.6451,37.6936,274400.0],["2018-10-03",37.8322,37.95,37.4233,37.7698,293200.0],["2018-10-04",37.7629,38.0678,37.257,37.3956,216500.0],["2018-10-05",37.4441,37.8114,37.3193,37.6035,439000.0],["2018-10-08",37.6035,38.4282,37.5619,38.0539,379000.0],["2018-10-09",37.9292,38.4005,37.6936,37.8252,282200.0],["2018-10-10",37.8045,38.3519,37.257,37.3193,293800.0],["2018-10-11",37.1877,37.6173,35.9887,36.0026,447800.0],["2018-10-12",36.1481,36.1481,34.8938,35.3096,774500.0],["2018-10-15",35.171,36.1135,35.1502,35.6769,317100.0],["2018-10-16",35.8293,36.46,35.2472,36.4461,349700.0],["2018-10-17",36.3352,36.9728,36.1689,36.5917,531300.0],["2018-10-18",36.4739,36.4808,35.462,36.0095,342900.0],["2018-10-19",35.9402,36.46,35.8155,36.1828,253500.0],["2018-10-22",36.3838,36.9728,36.3214,36.3283,244200.0],["2018-10-23",35.8917,36.2729,35.3165,35.9264,284600.0],["2018-10-24",35.8986,36.3838,35.074,35.1225,435800.0],["2018-10-25",34.3047,34.9215,31.1445,31.2346,1229900.0],["2018-10-26",30.8604,31.1098,30.299,30.7841,926100.0],["2018-10-29",30.9712,32.1702,30.8673,31.2623,1015700.0],["2018-10-30",31.2277,33.6671,31.2277,33.5562,672900.0],["2018-10-31",34.0275,34.0413,32.7177,32.7177,572100.0],["2018-11-01",32.8909,34.3671,32.8909,33.9928,561200.0],["2018-11-02",34.1522,34.8938,33.9928,34.6373,352600.0],["2018-11-05",34.6373,34.9215,33.0018,33.2236,307500.0],["2018-11-06",33.078,34.173,33.078,34.0067,413100.0],["2018-11-07",34.1522,35.0046,33.6879,34.7829,552900.0],["2018-11-08",34.6096,34.6235,33.9651,34.2631,296500.0],["2018-11-09",34.4987,34.9769,33.4592,34.1522,401600.0],["2018-11-12",34.0899,34.6859,33.778,33.8334,667200.0],["2018-11-13",34.0275,34.8938,34.0275,34.3463,365000.0],["2018-11-14",34.6859,35.1571,34.2839,34.5126,634000.0],["2018-11-15",34.27,35.7185,34.0829,35.2403,681100.0],["2018-11-16",35.0102,35.0102,33.853,33.9018,468300.0],["2018-11-19",33.8809,34.2852,33.1489,33.3789,555300.0],["2018-11-20",33.0513,33.8042,32.8351,32.8979,494300.0],["2018-11-21",33.0094,34.2225,32.9049,34.0551,387200.0],["2018-11-23",33.8251,34.4943,33.8251,33.9506,105000.0],["2018-11-26",34.2782,34.6198,33.4277,34.1039,533200.0],["2018-11-27",33.9436,34.2782,33.7972,34.09,304500.0],["2018-11-28",34.3131,35.066,33.6229,34.8499,743500.0],["2018-11-29",34.7732,35.0869,34.3898,34.6198,321400.0],["2018-11-30",34.6477,35.1985,34.3898,35.1008,337400.0],["2018-12-03",35.2751,35.3379,34.5989,35.1496,381700.0],["2018-12-04",35.2054,35.2054,32.3611,32.6818,440200.0],["2018-12-06",32.3611,32.619,31.643,32.5633,471200.0],["2018-12-07",32.4726,32.8003,31.9777,32.0056,407000.0],["2018-12-10",31.9916,32.0265,29.7608,29.942,1027100.0],["2018-12-11",30.3673,31.0365,29.3286,29.5238,479500.0],["2018-12-12",29.8654,30.4022,29.2658,29.8026,558700.0],["2018-12-13",29.8235,30.193,29.3983,29.5377,436100.0],["2018-12-14",29.1752,29.7259,28.6802,28.8545,599500.0],["2018-12-17",28.7639,29.0009,28.0179,28.1713,629700.0],["2018-12-18",28.5268,29.1961,28.1086,28.1225,379600.0],["2018-12-19",28.234,28.4153,26.9304,27.0838,369800.0],["2018-12-20",27.0838,27.1326,25.9474,26.3518,514600.0],["2018-12-21",26.3239,26.54,25.6895,25.8708,1288700.0],["2018-12-24",25.801,26.296,25.5849,25.7662,309400.0],["2018-12-26",25.808,27.2371,25.6965,27.1186,711500.0],["2018-12-27",26.6376,27.1186,26.2054,26.7979,412600.0],["2018-12-28",26.8398,27.3347,26.1914,26.7282,439800.0],["2018-12-31",26.7282,26.8537,25.9126,26.7979,302300.0],["2019-01-02",26.547,27.4602,26.2402,27.265,387700.0],["2019-01-03",26.7701,27.272,26.3169,26.5121,344000.0],["2019-01-04",26.7701,28.2689,26.7213,28.2619,726100.0],["2019-01-07",28.2898,28.8406,28.1155,28.4223,577000.0],["2019-01-08",28.729,29.4401,28.5966,29.2449,389200.0],["2019-01-09",29.2449,30.0396,29.1543,29.9769,371700.0],["2019-01-10",29.7259,29.9978,29.3983,29.8096,204100.0],["2019-01-11",29.6911,30.1233,29.4471,29.8723,287600.0],["2019-01-14",29.6353,30.3185,29.5865,29.9211,293700.0],["2019-01-15",29.8584,30.0954,29.6353,29.9839,240100.0],["2019-01-16",30.0606,30.5695,29.9908,30.3046,349800.0],["2019-01-17",30.207,30.8065,30.207,30.5904,264400.0],["2019-01-18",30.8065,31.176,30.6252,30.6949,369600.0],["2019-01-22",30.4091,30.6531,29.9699,30.1721,404400.0],["2019-01-23",30.1442,30.5346,30.0745,30.1791,602200.0],["2019-01-24",30.5904,31.3433,29.7259,30.8901,1406800.0],["2019-01-25",31.2945,33.7623,31.2945,32.9328,1101700.0],["2019-01-28",32.4796,33.2395,32.2635,33.0164,597800.0],["2019-01-29",33.0025,33.3998,32.5981,33.0443,649000.0],["2019-01-30",33.1558,33.4835,32.619,33.1977,664000.0],["2019-01-31",33.0582,33.121,32.4169,32.7445,569100.0],["2019-02-01",32.7376,33.0094,32.375,32.877,395600.0],["2019-02-04",32.7236,33.5393,32.7236,33.4417,328900.0],["2019-02-05",33.4626,34.1039,33.4626,33.9645,350300.0],["2019-02-06",33.9506,34.1806,33.6926,34.0133,411600.0],["2019-02-07",33.8042,34.1249,33.3232,33.7902,436200.0],["2019-02-08",33.6578,34.0203,33.4138,33.6508,324800.0],["2019-02-11",33.8111,34.2782,33.2465,34.1527,410500.0],["2019-02-12",34.2782,34.822,34.1179,34.5222,347300.0],["2019-02-13",34.7105,34.8568,34.4107,34.5501,204000.0],["2019-02-14",34.4107,34.7662,34.1876,34.4804,400600.0],["2019-02-15",34.7119,35.2099,34.5926,34.9293,249700.0],["2019-02-19",34.6768,34.9994,34.3331,34.6207,322200.0],["2019-02-20",34.5505,34.9082,34.1578,34.5646,230500.0],["2019-02-21",34.5505,34.8521,34.2559,34.3682,174600.0],["2019-02-22",34.4664,34.6277,34.1507,34.291,189900.0],["2019-02-25",34.4383,34.768,34.1508,34.2419,230300.0],["2019-02-26",34.1437,34.1998,33.6247,33.6808,194700.0],["2019-02-27",33.4774,33.6738,33.0215,33.0355,333700.0],["2019-02-28",33.0566,33.0917,32.5866,32.6357,649200.0],["2019-03-01",32.9443,33.281,32.4043,32.4113,297400.0],["2019-03-04",32.4464,32.4464,31.2891,31.4013,441700.0],["2019-03-05",31.3662,31.3662,30.9033,31.0085,380500.0],["2019-03-06",31.0015,31.0015,30.0055,30.0195,324000.0],["2019-03-07",30.0616,30.2791,29.5777,29.8161,315500.0],["2019-03-08",29.6969,29.9143,29.3602,29.5636,190200.0],["2019-03-11",29.5707,30.0967,29.4584,29.8723,239900.0],["2019-03-12",29.7951,30.0406,29.6057,29.9494,227100.0],["2019-03-13",30.0055,30.2159,29.6969,30.0195,335500.0],["2019-03-14",29.9915,30.0336,29.6829,29.8652,417400.0],["2019-03-15",29.8933,30.6718,29.8933,30.3632,889600.0],["2019-03-18",30.3422,30.8402,30.1177,30.5316,616300.0],["2019-03-19",30.5666,30.7139,29.7951,29.8723,442100.0],["2019-03-20",29.8582,29.8582,29.0236,29.227,342500.0],["2019-03-21",29.0446,29.767,29.0446,29.767,252800.0],["2019-03-22",29.5075,29.5566,28.2801,28.3011,274800.0],["2019-03-25",28.252,28.7711,28.1188,28.6588,331600.0],["2019-03-26",28.5606,29.22,28.5606,29.1007,430600.0],["2019-03-27",29.1358,29.7741,29.1007,29.6618,338300.0],["2019-03-28",29.746,30.23,29.5987,30.1809,293900.0],["2019-03-29",30.4404,30.7981,30.3632,30.6648,426100.0],["2019-04-01",30.8752,31.4644,30.8191,31.3452,448400.0],["2019-04-02",31.3452,31.4925,31.0225,31.0225,288600.0],["2019-04-03",31.2961,31.6257,31.1418,31.3943,674200.0],["2019-04-04",31.4714,31.8853,31.3592,31.78,264900.0],["2019-04-05",31.9203,32.3552,31.8712,32.3341,288400.0],["2019-04-08",32.1658,32.4744,31.8011,32.3622,234300.0],["2019-04-09",32.25,32.25,31.8081,31.9624,342500.0],["2019-04-10",32.0325,32.3832,31.7941,32.3412,182600.0],["2019-04-11",32.3762,32.4253,32.0746,32.285,150600.0],["2019-04-12",32.5165,32.8111,32.2079,32.4323,177200.0],["2019-04-15",32.4183,32.5796,32.0396,32.2149,279800.0],["2019-04-16",32.4534,32.4744,32.1027,32.278,240800.0],["2019-04-17",32.3973,32.9934,32.271,32.9233,228800.0],["2019-04-18",32.8251,32.8321,32.278,32.5446,270100.0],["2019-04-22",32.4323,32.4744,31.9133,32.0185,290600.0],["2019-04-23",32.0957,32.5095,31.8923,32.3622,311000.0],["2019-04-24",32.3832,32.9163,32.2921,32.5516,348100.0],["2019-04-25",33.9473,35.0696,29.4374,30.3071,1459300.0],["2019-04-26",30.4123,31.78,30.2791,31.0857,735900.0],["2019-04-29",31.2049,31.5626,31.0716,31.4504,358200.0],["2019-04-30",31.5556,31.7239,31.0015,31.3662,324800.0],["2019-05-01",31.5065,31.5065,30.6578,30.8262,233600.0],["2019-05-02",30.8121,30.8542,29.9845,30.6157,248700.0],["2019-05-03",30.7209,31.2119,30.6718,30.9945,425900.0],["2019-05-06",30.4755,30.9314,30.1598,30.9314,253800.0],["2019-05-07",30.5386,30.7841,30.251,30.3843,216600.0],["2019-05-08",30.3562,30.4614,29.8161,29.8232,175000.0],["2019-05-09",29.5707,29.6478,29.1358,29.5636,203800.0],["2019-05-10",29.5216,29.5216,28.8552,29.3041,196900.0],["2019-05-13",28.6869,28.6869,28.0486,28.21,248800.0],["2019-05-14",28.217,28.7991,28.1188,28.5116,202100.0],["2019-05-15",28.1538,28.4134,27.7821,28.3081,285400.0],["2019-05-16",28.3993,28.6939,28.2029,28.2941,175300.0],["2019-05-17",27.9691,28.1387,27.6299,27.6369,164300.0],["2019-05-20",27.2836,27.8207,27.2554,27.6935,269300.0],["2019-05-21",27.8277,28.4708,27.8277,28.4567,250700.0],["2019-05-22",28.3507,28.7181,28.1387,28.4425,252600.0],["2019-05-23",28.1245,28.1316,27.0928,27.4391,264300.0],["2019-05-24",27.6581,27.962,27.4532,27.8772,220100.0],["2019-05-28",27.8419,28.0327,26.5204,26.5346,323200.0],["2019-05-29",26.3226,26.3932,25.8703,26.3155,279700.0],["2019-05-30",26.3508,26.7183,25.941,26.0399,256400.0],["2019-05-31",25.7078,26.3296,25.517,26.2872,417800.0],["2019-06-03",26.2873,26.8031,26.2519,26.5204,439300.0],["2019-06-04",26.9091,27.75,26.7324,27.644,362500.0],["2019-06-05",27.6864,27.6864,27.0646,27.2624,417500.0],["2019-06-06",27.1918,27.3826,26.6335,27.1988,206800.0],["2019-06-07",27.3331,28.2093,27.1776,27.8277,268200.0],["2019-06-10",27.856,28.711,27.856,28.2871,281900.0],["2019-06-11",28.5485,29.2128,28.492,28.9654,352000.0],["2019-06-12",28.9725,29.3612,28.598,29.3188,289800.0],["2019-06-13",29.4742,29.9335,29.1209,29.7851,422500.0],["2019-06-14",29.6862,30.0466,29.1916,29.6438,296300.0],["2019-06-17",29.665,29.8417,29.1068,29.5519,314000.0],["2019-06-18",29.7569,30.4565,29.0644,29.1986,264900.0],["2019-06-19",29.2269,29.6721,29.1633,29.6297,273200.0],["2019-06-20",29.8911,30.1243,29.7781,29.9194,221300.0],["2019-06-21",29.7074,29.7074,28.8594,28.8948,516600.0],["2019-06-24",28.9654,29.1209,28.3012,28.3436,197600.0],["2019-06-25",28.393,28.5768,28.1033,28.3365,240100.0],["2019-06-26",28.4284,29.0856,28.386,28.916,193600.0],["2019-06-27",28.9654,29.3117,28.6686,29.2905,204200.0],["2019-06-28",29.3682,29.5166,28.6969,28.7322,1845600.0],["2019-07-01",29.0502,29.2269,28.6404,29.1562,349800.0],["2019-07-02",29.0856,29.0856,28.5344,28.7605,290300.0],["2019-07-03",28.7958,29.1845,28.6757,29.0078,256000.0],["2019-07-05",28.916,29.1704,28.4284,28.9866,204800.0],["2019-07-08",28.8382,29.0926,28.6686,28.8312,200000.0],["2019-07-09",28.6333,28.923,28.4496,28.8382,245200.0],["2019-07-10",29.0573,29.4601,29.0573,29.1492,233200.0],["2019-07-11",29.1916,29.3682,28.174,28.2305,257400.0],["2019-07-12",28.28,29.1845,28.0963,29.0502,230200.0],["2019-07-15",29.1421,29.2128,28.6333,29.1845,187500.0],["2019-07-16",29.1774,29.8417,29.1774,29.4954,320800.0],["2019-07-17",29.3541,29.4884,28.711,29.1492,299800.0],["2019-07-18",29.0997,29.7216,28.9584,29.6156,149200.0],["2019-07-19",29.5449,30.0183,29.3258,29.3541,250500.0],["2019-07-22",29.4742,29.7145,29.2622,29.6085,228700.0],["2019-07-23",29.7498,29.9689,29.5096,29.8134,242900.0],["2019-07-24",29.5802,30.2869,29.5802,30.1809,274100.0],["2019-07-25",30.1455,30.6119,29.6862,30.4353,409400.0],["2019-07-26",30.4565,31.3751,30.2798,31.0924,388500.0],["2019-07-29",31.1136,31.1136,30.3222,30.9652,395300.0],["2019-07-30",30.5907,30.9652,30.3151,30.8946,376900.0],["2019-07-31",30.9794,31.8203,30.9794,31.5306,439700.0],["2019-08-01",31.6154,32.3856,30.9723,31.2338,359800.0],["2019-08-02",30.944,31.0712,30.5271,30.732,290300.0],["2019-08-05",30.1385,30.2091,29.2976,29.6156,403300.0],["2019-08-06",29.8275,30.2303,29.6509,30.1738,278200.0],["2019-08-07",29.7427,30.1314,29.3258,30.0749,351000.0],["2019-08-08",30.3151,31.2691,30.3081,31.255,300100.0],["2019-08-09",31.1702,31.2832,30.6896,31.0924,352200.0],["2019-08-12",30.9299,31.3398,30.8451,31.1419,245700.0],["2019-08-13",31.0288,31.9121,30.9794,31.2479,282400.0],["2019-08-14",30.6897,31.1772,30.0678,30.9723,449800.0],["2019-08-15",31.1843,31.4811,30.9794,31.3256,419700.0],["2019-08-16",31.532,32.592,31.532,32.1723,426100.0],["2019-08-19",32.6418,32.7272,32.2861,32.3857,301200.0],["2019-08-20",32.3075,32.3075,31.781,31.9944,344600.0],["2019-08-21",32.4355,32.5636,32.0158,32.1723,189100.0],["2019-08-22",32.343,32.5565,32.0727,32.2078,161800.0],["2019-08-23",32.0584,32.4213,31.2758,31.3399,293100.0],["2019-08-26",31.781,31.9588,31.5889,31.8379,215500.0],["2019-08-27",32.1438,32.2078,31.2758,31.3043,215100.0],["2019-08-28",31.2189,31.845,30.8063,31.6031,235700.0],["2019-08-29",32.0442,32.6845,32.0442,32.6845,237100.0],["2019-08-30",32.7272,32.9478,32.4284,32.7841,260800.0],["2019-09-03",32.6134,32.8126,32.094,32.2719,357600.0],["2019-09-04",32.6347,32.7913,32.279,32.5138,288800.0],["2019-09-05",33.0758,33.83,32.9335,33.2537,256700.0],["2019-09-06",33.3604,33.4458,32.8055,33.0901,225900.0],["2019-09-09",33.332,33.8869,33.0687,33.8584,548100.0],["2019-09-10",33.8727,34.8403,33.5169,34.8047,478400.0],["2019-09-11",35.075,35.3525,34.4988,35.2671,319300.0],["2019-09-12",35.2316,35.2671,34.2782,34.7833,343700.0],["2019-09-13",34.7976,35.0964,34.4703,34.826,320000.0],["2019-09-16",34.5272,34.9683,34.3422,34.7833,258400.0],["2019-09-17",34.6055,34.6055,34.2355,34.3778,222700.0],["2019-09-18",34.4134,34.4418,33.8798,34.0434,275300.0],["2019-09-19",34.1715,34.5841,34.0079,34.0079,331700.0],["2019-09-20",34.0505,34.1146,33.4102,33.4173,651100.0],["2019-09-23",33.1541,33.6237,32.9833,33.3889,247200.0],["2019-09-24",33.3533,33.5596,32.4782,32.8624,317600.0],["2019-09-25",32.9193,34.0861,32.9193,33.9367,208400.0],["2019-09-26",33.9367,34.264,33.7731,34.1146,169400.0],["2019-09-27",34.1999,34.8189,34.1999,34.7762,393600.0],["2019-09-30",34.9327,35.1889,34.7407,34.9754,260000.0],["2019-10-01",35.1746,35.3098,34.3778,34.3849,294400.0],["2019-10-02",34.1075,34.1573,32.6845,32.8695,371000.0],["2019-10-03",32.7984,32.8553,32.1154,32.4711,226400.0],["2019-10-04",32.4711,32.8268,32.0584,32.3359,235900.0],["2019-10-07",32.3573,32.3928,31.9019,32.1936,378700.0],["2019-10-08",31.7454,32.3501,31.6102,31.8877,206500.0],["2019-10-09",32.2577,32.3928,31.9019,32.1438,254400.0],["2019-10-10",32.2576,32.8766,31.9873,32.0869,401100.0],["2019-10-11",32.6916,33.2252,32.3786,32.3999,516400.0],["2019-10-14",32.2363,32.6347,32.1367,32.4071,363200.0],["2019-10-15",32.5778,33.5169,32.2434,33.5098,262200.0],["2019-10-16",33.5098,34.3351,33.4885,33.6663,236500.0],["2019-10-17",33.8869,34.2569,33.5027,34.1644,210300.0],["2019-10-18",33.9509,34.5984,33.9509,34.4205,212000.0],["2019-10-21",34.7193,35.0679,34.4205,34.449,256500.0],["2019-10-22",34.449,34.8901,34.0007,34.7549,129800.0],["2019-10-23",34.8403,35.0893,34.6268,35.0466,227000.0],["2019-10-24",35.2244,35.4735,34.9683,35.2173,222800.0],["2019-10-25",35.5731,38.3691,35.3952,36.6331,741100.0],["2019-10-28",36.7826,38.3407,36.7826,38.241,480900.0],["2019-10-29",38.1628,38.5256,37.7715,38.0134,317000.0],["2019-10-30",37.8924,37.8924,37.2592,37.5153,235400.0],["2019-10-31",37.3019,37.3161,36.441,36.875,436800.0],["2019-11-01",37.1383,37.2877,35.2529,35.5731,484000.0],["2019-11-04",35.7438,36.1067,35.3952,35.9857,332100.0],["2019-11-05",36.1493,36.9675,36.1493,36.7185,298200.0],["2019-11-06",36.6687,36.8964,36.441,36.6403,405900.0],["2019-11-07",36.9889,37.4869,36.9248,37.3233,189500.0],["2019-11-08",37.1454,37.2806,36.1422,36.4766,196100.0],["2019-11-11",36.064,36.4126,36.0569,36.1067,135500.0],["2019-11-12",36.0142,36.0426,34.9399,35.4592,496300.0],["2019-11-13",35.0964,36.0071,34.9825,35.8861,226300.0],["2019-11-14",35.8149,36.5406,35.7723,36.3699,151300.0],["2019-11-15",36.8064,36.8494,36.3341,36.4987,205700.0],["2019-11-18",36.2411,36.7134,36.148,36.5202,170000.0],["2019-11-19",36.5345,36.5774,35.9477,35.9548,185300.0],["2019-11-20",35.5898,36.327,35.5898,36.0264,211000.0],["2019-11-21",36.2626,36.2626,35.5183,35.7831,223300.0],["2019-11-22",35.9548,36.1552,35.7902,35.8045,152900.0],["2019-11-25",35.8832,37.1643,35.8761,36.42,205600.0],["2019-11-26",36.3842,37.6509,36.3842,37.5507,274700.0],["2019-11-27",37.6152,37.6724,37.0999,37.3289,142700.0],["2019-11-29",37.0856,37.1571,36.5345,36.556,99100.0],["2019-12-02",36.5345,36.6919,36.0049,36.0908,272400.0],["2019-12-03",35.6542,36.0335,35.4896,36.0049,172300.0],["2019-12-04",36.1552,36.8995,36.1552,36.2411,177200.0],["2019-12-05",36.3341,36.7277,36.1194,36.6776,185800.0],["2019-12-06",37.0355,37.2573,36.5059,36.5631,232200.0],["2019-12-09",36.4057,36.785,36.2053,36.3556,236500.0],["2019-12-10",36.327,36.327,35.8403,35.9834,156700.0],["2019-12-11",36.0121,36.2983,35.7687,36.0407,174200.0],["2019-12-12",35.962,36.5202,35.6686,36.1409,266700.0],["2019-12-13",36.1409,36.5488,35.7616,36.2124,248500.0],["2019-12-16",36.4916,36.8136,35.9834,36.0407,244400.0],["2019-12-17",36.0836,36.513,35.4467,36.4844,205400.0],["2019-12-18",36.5631,36.5631,36.1266,36.513,280400.0],["2019-12-19",36.5273,36.5273,35.9763,36.0979,216600.0],["2019-12-20",36.1695,36.4844,35.8188,36.4558,1003300.0],["2019-12-23",36.5417,36.6776,36.1767,36.4987,223800.0],["2019-12-24",36.4916,36.4916,36.1051,36.1981,61800.0],["2019-12-26",36.2053,36.4629,35.7401,35.8904,180500.0],["2019-12-27",36.055,36.055,35.6614,35.8331,176700.0],["2019-12-30",35.7544,36.1624,35.461,35.8331,180200.0],["2019-12-31",35.733,36.0836,35.6685,35.7258,256000.0],["2020-01-02",35.9548,36.0693,35.1461,35.597,320900.0],["2020-01-03",35.2034,35.3966,34.7954,35.3179,290600.0],["2020-01-06",35.0674,35.2678,34.5807,34.9457,247800.0],["2020-01-07",34.7525,34.8527,34.0011,34.4591,214100.0],["2020-01-08",34.3947,34.5951,33.8508,34.0726,260600.0],["2020-01-09",34.2515,34.2873,33.7649,33.9295,224200.0],["2020-01-10",33.8722,34.0297,33.5788,33.9796,261500.0],["2020-01-13",34.0297,34.3446,33.7577,34.3303,216900.0],["2020-01-14",34.3303,34.7453,34.1156,34.7024,262300.0],["2020-01-15",34.6165,34.9672,34.2158,34.3875,298200.0],["2020-01-16",34.5807,35.2463,34.5092,35.2034,222900.0],["2020-01-17",35.3823,35.6328,35.1246,35.3465,344500.0],["2020-01-21",35.1676,35.3179,34.8527,35.139,278400.0],["2020-01-22",35.1962,35.4467,34.9099,35.1246,255300.0],["2020-01-23",35.0746,35.4753,34.6022,35.232,293900.0],["2020-01-24",35.2964,35.5326,34.4806,34.7883,332300.0],["2020-01-27",34.18,34.8598,34.0011,34.3589,308200.0],["2020-01-28",34.5521,34.8813,34.3732,34.7955,191900.0],["2020-01-29",34.8527,35.325,34.8384,35.1318,351600.0],["2020-01-30",34.8455,35.1962,34.273,35.1747,327600.0],["2020-01-31",35.2105,35.4467,34.4949,34.4949,595100.0],["2020-02-03",34.6809,35.1891,34.0154,34.2873,246600.0],["2020-02-04",34.7454,34.9529,34.5736,34.638,248900.0],["2020-02-05",34.9887,35.1533,34.7811,35.0746,211100.0],["2020-02-06",35.2463,35.2821,34.4734,34.7811,230700.0],["2020-02-07",33.0564,33.9939,29.4137,30.5945,877400.0],["2020-02-10",30.4728,30.752,29.9504,30.1222,428400.0],["2020-02-11",30.1007,30.3011,29.4852,29.5353,416900.0],["2020-02-12",29.6427,29.8073,29.0988,29.2777,374400.0],["2020-02-13",29.0845,29.3636,28.5262,29.2204,409200.0],["2020-02-14",29.1628,29.3574,28.8095,29.0258,224100.0],["2020-02-18",28.8311,28.896,28.4779,28.5644,202200.0],["2020-02-19",28.622,28.7374,28.1678,28.1967,362100.0],["2020-02-20",28.0813,28.2399,27.6271,28.0525,332200.0],["2020-02-21",27.966,28.5427,27.692,28.1967,373200.0],["2020-02-24",27.3604,27.9588,27.0648,27.7497,441700.0],["2020-02-25",27.865,27.966,26.9927,27.1225,410900.0],["2020-02-26",27.2018,27.3099,25.9112,25.9112,437100.0],["2020-02-27",25.4498,25.6012,24.7721,24.7721,479200.0],["2020-02-28",24.2675,24.527,23.496,24.0079,839900.0],["2020-03-02",24.1737,24.3107,23.2653,23.8709,436000.0],["2020-03-03",23.7123,24.1449,22.5732,22.703,481600.0],["2020-03-04",23.0418,23.5393,22.5227,23.4888,444900.0],["2020-03-05",22.9409,23.049,21.7008,22.1046,401700.0],["2020-03-06",21.3043,22.5732,21.2611,22.083,571900.0],["2020-03-09",20.6482,20.8934,19.848,20.5185,525500.0],["2020-03-10",21.2683,21.5999,19.5019,21.3764,455700.0],["2020-03-11",20.7348,21.8883,20.4103,20.9583,723600.0],["2020-03-12",19.6605,20.641,19.0621,19.1126,722500.0],["2020-03-13",20.021,21.5783,19.1991,21.5783,601900.0],["2020-03-16",19.4659,20.1003,18.1321,18.4349,592400.0],["2020-03-17",18.8675,19.0405,16.2216,18.0456,824200.0],["2020-03-18",17.0723,17.8221,14.5489,14.6355,496900.0],["2020-03-19",14.5634,16.5893,14.1092,15.9548,641300.0],["2020-03-20",15.8755,17.1444,15.3059,15.9837,873800.0],["2020-03-23",15.9548,16.3009,14.5129,16.0702,808900.0],["2020-03-24",16.8921,18.0456,16.5748,17.9879,471600.0],["2020-03-25",17.9086,18.7017,17.029,17.9879,478400.0],["2020-03-26",18.024,19.091,17.9735,19.0261,749100.0],["2020-03-27",18.0744,18.8459,17.8221,18.1754,556000.0],["2020-03-30",18.3268,18.8603,18.06,18.68,556200.0],["2020-03-31",18.5503,19.0189,18.3484,18.6945,525800.0],["2020-04-01",17.9951,18.3196,17.6274,18.1754,587600.0],["2020-04-02",17.9951,18.6368,17.6779,18.0888,479700.0],["2020-04-03",17.887,18.4061,16.1783,16.3874,500600.0],["2020-04-06",17.0507,17.6491,16.7911,17.5625,469600.0],["2020-04-07",18.197,19.3433,18.024,18.3772,455900.0],["2020-04-08",18.7161,20.0138,18.2691,19.8408,355600.0],["2020-04-09",20.4175,21.8955,20.2661,21.6936,543300.0],["2020-04-13",21.6288,21.7585,20.6987,21.4053,557100.0],["2020-04-14",22.1911,22.256,20.8357,21.2539,479300.0],["2020-04-15",20.3815,20.6699,18.1681,18.1898,383600.0],["2020-04-16",18.1898,18.1898,16.6686,17.3246,595200.0],["2020-04-17",18.0888,19.2856,18.0888,19.0982,397500.0],["2020-04-20",18.5142,18.7738,17.8149,18.0888,462500.0],["2020-04-21",17.4977,18.2258,17.303,18.0744,242300.0],["2020-04-22",18.543,18.7017,18.3484,18.6079,181800.0],["2020-04-23",18.6584,19.3433,18.644,18.9828,274900.0],["2020-04-24",19.0405,19.1342,17.9374,18.8314,345300.0],["2020-04-27",19.0838,20.5545,18.99,20.2878,329400.0],["2020-04-28",21.0736,21.1313,20.432,20.7852,423000.0],["2020-04-29",21.6288,21.6648,20.8717,21.189,734500.0],["2020-04-30",20.5617,20.8285,19.7038,20.3094,531200.0],["2020-05-01",19.6894,19.8264,18.99,19.6389,350400.0],["2020-05-04",19.2208,19.4442,18.7449,19.1126,305400.0],["2020-05-05",19.7543,19.8912,18.4998,18.5286,308000.0],["2020-05-06",18.4926,18.6945,17.5914,17.6346,288500.0],["2020-05-07",17.887,18.6151,17.8726,18.4133,355000.0],["2020-05-08",19.3433,19.7687,17.4111,18.0095,824200.0],["2020-05-11",17.6707,17.8149,17.1732,17.6851,685100.0],["2020-05-12",17.6779,17.7356,15.9188,15.9476,580400.0],["2020-05-13",15.7385,15.7385,14.311,14.4552,802600.0],["2020-05-14",14.1164,15.1762,13.6261,14.8157,732200.0],["2020-05-15",14.7206,14.8376,14.1572,14.267,656400.0],["2020-05-18",14.962,15.818,14.7791,15.7229,801100.0],["2020-05-19",15.8107,16.5204,15.7449,16.001,574400.0],["2020-05-20",16.2351,16.4765,15.8839,16.279,467900.0],["2020-05-21",16.3887,16.8935,16.3887,16.6375,554600.0],["2020-05-22",16.7619,16.996,16.5497,16.9301,302500.0],["2020-05-26",17.7276,18.5544,17.713,17.8666,423400.0],["2020-05-27",18.4739,19.7689,18.2544,19.6884,599800.0],["2020-05-28",19.8421,20.003,18.591,18.7007,293400.0],["2020-05-29",18.291,18.5983,17.0252,17.0691,470900.0],["2020-06-01",17.1569,17.7569,17.135,17.2521,406200.0],["2020-06-02",17.4496,17.6179,16.9228,16.9594,280800.0],["2020-06-03",17.4203,20.3981,17.3984,19.7469,1068900.0],["2020-06-04",19.5055,21.3053,19.0226,20.9688,1149100.0],["2020-06-05",21.9492,22.6369,20.8883,21.0273,636300.0],["2020-06-08",21.5541,23.31,21.4882,23.2661,606300.0],["2020-06-09",22.6954,23.4271,21.8028,22.6296,901200.0],["2020-06-10",22.476,22.5199,18.8617,19.0153,739700.0],["2020-06-11",17.8886,18.6714,17.3033,17.4935,452900.0],["2020-06-12",18.4007,18.5617,17.1643,17.9032,442400.0],["2020-06-15",17.1277,18.3568,16.9667,18.0934,386400.0],["2020-06-16",19.1104,19.1543,17.9544,18.2544,306200.0],["2020-06-17",18.291,18.4154,17.3545,17.4642,319800.0],["2020-06-18",17.1643,17.7349,16.8643,17.1569,362900.0],["2020-06-19",17.4057,17.4276,16.1985,16.2717,642200.0],["2020-06-22",16.0595,16.6009,15.3059,16.5277,541300.0],["2020-06-23",16.8277,16.9374,16.1912,16.7838,337000.0],["2020-06-24",16.535,16.5497,15.9424,16.418,422600.0],["2020-06-25",16.3448,16.5424,15.979,16.5131,413800.0],["2020-06-26",16.4765,16.5716,15.9717,16.3521,595100.0],["2020-06-29",16.6521,17.7935,16.418,17.5959,397800.0],["2020-06-30",17.4276,17.5081,16.7765,17.2228,448100.0],["2020-07-01",17.1935,17.4496,16.2717,16.5277,419200.0],["2020-07-02",16.9521,17.0399,15.6863,15.7229,531500.0],["2020-07-06",16.0448,16.5716,15.6205,15.979,468200.0],["2020-07-07",15.7888,16.0668,15.5766,15.5985,315800.0],["2020-07-08",15.5912,15.6205,14.962,15.101,572800.0],["2020-07-09",15.1084,15.123,13.9816,14.0036,646600.0],["2020-07-10",14.0767,14.684,13.9597,14.4572,544200.0],["2020-07-13",14.7499,14.8084,13.9816,14.3987,514500.0],["2020-07-14",14.3401,14.4938,13.828,14.3474,432500.0],["2020-07-15",14.9328,15.957,14.6328,15.7595,566500.0],["2020-07-16",15.6937,16.001,15.5254,15.8985,302100.0],["2020-07-17",15.8693,16.0741,15.4522,15.701,270500.0],["2020-07-20",15.5839,15.6717,14.7572,14.8962,453500.0],["2020-07-21",15.0718,15.7229,14.9035,15.562,467300.0],["2020-07-22",15.3425,15.6278,14.9181,15.6205,348700.0],["2020-07-23",15.4669,16.0961,15.3791,15.7522,382300.0],["2020-07-24",15.8766,16.0083,15.0132,15.0937,220500.0],["2020-07-27",14.9986,15.1522,14.6255,14.9547,373000.0],["2020-07-28",14.9108,15.7083,14.9108,15.1669,221500.0],["2020-07-29",15.9132,18.291,15.9058,18.1666,1543600.0],["2020-07-30",17.5593,18.5983,17.5593,18.408,1170600.0],["2020-07-31",19.2348,21.2175,19.1397,20.6542,9268600.0],["2020-08-03",20.8005,22.2272,20.5956,21.4882,1284900.0],["2020-08-04",21.6053,21.9784,20.5005,20.6103,964800.0],["2020-08-05",20.7493,20.9907,20.2957,20.8224,415200.0],["2020-08-06",20.7566,20.998,20.5591,20.7639,346300.0],["2020-08-07",20.6688,21.2249,20.303,21.2029,533800.0],["2020-08-10",21.2029,22.5711,21.2029,22.2857,698600.0],["2020-08-11",22.593,23.5661,22.1906,22.3077,464200.0],["2020-08-12",22.6442,22.7101,21.9931,22.6881,421800.0],["2020-08-13",22.5052,22.6003,21.759,21.8175,432100.0],["2020-08-14",21.459,22.5564,21.1224,22.3808,360600.0],["2020-08-17",22.2711,22.5711,21.7151,22.2492,284600.0],["2020-08-18",22.1394,22.3516,21.6346,21.7516,283100.0],["2020-08-19",21.7443,22.4247,21.5834,22.0662,281300.0],["2020-08-20",21.8175,22.0882,21.6419,21.7297,222200.0],["2020-08-21",21.5006,21.6188,21.0719,21.2567,228800.0],["2020-08-24",21.5301,21.9884,20.998,21.8405,394100.0],["2020-08-25",21.9662,22.0697,21.3084,21.9514,322000.0],["2020-08-26",21.7962,22.0771,21.4636,21.4932,246000.0],["2020-08-27",21.641,22.321,21.6114,21.8036,259600.0],["2020-08-28",21.981,22.0549,21.2049,21.6927,194500.0],["2020-08-31",21.6706,21.6706,20.8797,20.9906,278000.0],["2020-09-01",20.8132,21.1236,20.5249,20.6506,188700.0],["2020-09-02",20.6136,21.4562,20.4732,21.3823,264500.0],["2020-09-03",21.4784,22.1732,20.4732,20.6284,256300.0],["2020-09-04",21.1975,21.3158,20.6432,20.9832,190300.0],["2020-09-08",20.8428,20.8501,20.2293,20.2884,200900.0],["2020-09-09",20.3993,20.488,19.8302,19.9558,158300.0],["2020-09-10",20.1332,20.2663,19.7119,19.7267,195300.0],["2020-09-11",19.6898,19.6898,18.9063,19.3128,193900.0],["2020-09-14",19.5715,19.5715,19.0689,19.3202,267300.0],["2020-09-15",19.5641,19.978,19.1502,19.505,200200.0],["2020-09-16",19.5419,20.2589,19.3572,19.9632,231800.0],["2020-09-17",19.7858,20.2441,19.5789,20.0815,193100.0],["2020-09-18",20.2441,20.2441,19.1872,19.5715,724200.0],["2020-09-21",19.0985,19.1724,18.4407,18.7954,274000.0],["2020-09-22",18.8472,19.4015,18.5737,18.995,227200.0],["2020-09-23",19.165,19.3646,18.1302,18.145,164200.0],["2020-09-24",18.2411,18.6402,17.8272,18.3372,141900.0],["2020-09-25",18.1524,18.6033,18.1524,18.5515,203500.0],["2020-09-28",18.8694,19.4754,18.8694,19.1946,301500.0],["2020-09-29",19.1133,19.2093,18.4776,18.9359,189600.0],["2020-09-30",19.1724,19.6676,18.9359,19.0172,232300.0],["2020-10-01",18.995,19.3793,18.6994,18.9876,194800.0],["2020-10-02",18.5885,19.5863,18.5885,19.4828,194800.0],["2020-10-05",19.638,19.9189,19.4606,19.6232,146900.0],["2020-10-06",19.845,20.015,19.2019,19.2167,247200.0],["2020-10-07",19.3867,19.8154,19.0172,19.2906,195100.0],["2020-10-08",19.5345,19.6085,19.0689,19.4458,207700.0],["2020-10-09",19.6158,19.6676,18.3889,18.4185,450200.0],["2020-10-12",18.4185,18.9728,18.0859,18.5811,828100.0],["2020-10-13",18.4037,18.6107,17.5316,18.1081,1132900.0],["2020-10-14",18.1376,18.9359,17.9898,18.4776,254000.0],["2020-10-15",18.1672,19.3276,18.1672,19.2019,225900.0],["2020-10-16",19.1724,19.1724,18.5589,18.7659,151200.0],["2020-10-19",18.8028,19.0985,18.4259,18.4628,235300.0],["2020-10-20",18.6033,18.9137,18.3372,18.692,175300.0],["2020-10-21",18.6107,18.9137,18.3002,18.8546,188100.0],["2020-10-22",18.9285,19.0172,18.5589,18.8841,138700.0],["2020-10-23",19.0837,19.2241,18.8102,18.9654,252000.0],["2020-10-26",18.6476,18.6772,17.8863,18.1229,242300.0],["2020-10-27",17.9381,18.0416,17.0142,17.0142,243600.0],["2020-10-28",16.6668,16.7629,16.0977,16.4155,497400.0],["2020-10-29",16.2529,16.6964,16.0829,16.0977,223300.0],["2020-10-30",16.0829,16.2234,15.4399,15.8464,400400.0],["2020-11-02",16.1347,16.5855,16.0238,16.386,227300.0],["2020-11-03",16.8072,17.0438,16.6373,16.7925,190000.0],["2020-11-04",16.5042,16.7629,16.216,16.4451,157700.0],["2020-11-05",16.6742,17.1546,16.6373,16.8959,203400.0],["2020-11-06",18.4776,18.4776,15.9647,16.0312,385500.0],["2020-11-09",17.3542,19.0763,17.2877,18.3741,752000.0],["2020-11-10",18.8102,19.505,18.1155,19.505,449300.0],["2020-11-11",19.3128,19.4754,18.2559,18.5441,316400.0],["2020-11-12",18.3002,18.4776,17.6498,18.0342,316700.0],["2020-11-13",18.1672,19.468,18.1672,19.3276,482100.0],["2020-11-16",19.9558,20.2736,19.4532,19.9263,349600.0],["2020-11-17",19.4754,19.9189,18.8176,19.8671,296100.0],["2020-11-18",19.9263,20.2293,19.505,20.111,393800.0],["2020-11-19",19.978,20.1776,19.2167,19.7415,282100.0],["2020-11-20",19.4574,19.6069,18.8744,19.2855,242300.0],["2020-11-23",19.4799,20.2647,19.3229,20.1676,290400.0],["2020-11-24",20.3544,21.5205,20.2498,21.4757,433800.0],["2020-11-25",21.3935,21.6028,20.8852,21.1468,208100.0],["2020-11-27",21.0272,21.3785,20.2049,20.5936,80400.0],["2020-11-30",20.3769,20.4292,19.2257,19.2407,502800.0],["2020-12-01",19.4799,19.8611,19.0986,19.2407,311700.0],["2020-12-02",19.3005,19.6667,18.979,19.435,322400.0],["2020-12-03",19.4948,19.876,19.278,19.5471,134900.0],["2020-12-04",19.7789,20.7431,19.6069,20.6983,233200.0],["2020-12-07",20.7506,21.2664,20.3843,20.8478,305400.0],["2020-12-08",20.5787,20.945,20.0031,20.2647,357700.0],["2020-12-09",20.4441,20.93,20.3171,20.6759,231000.0],["2020-12-10",20.347,20.6011,20.1825,20.4142,157600.0],["2020-12-11",20.1676,20.6086,20.0554,20.4142,191100.0],["2020-12-14",20.773,21.67,20.4591,20.646,404200.0],["2020-12-15",20.8627,21.3187,20.1975,21.1169,322300.0],["2020-12-16",21.3038,21.6327,20.1825,20.2049,369600.0],["2020-12-17",20.2199,20.5264,19.734,20.474,316400.0],["2020-12-18",20.474,20.6759,19.7938,19.8536,1511400.0],["2020-12-21",19.3976,19.4799,18.3736,18.9716,468800.0],["2020-12-22",18.9566,19.2257,18.3736,18.5305,252700.0],["2020-12-23",18.5305,18.8819,18.5305,18.7847,284000.0],["2020-12-24",18.979,19.5995,18.837,19.5397,181000.0],["2020-12-28",19.6817,20.2797,19.5471,20.1302,302500.0],["2020-12-29",20.2049,20.7506,20.0554,20.7357,331800.0],["2020-12-30",20.8104,21.2066,20.773,21.087,403200.0],["2020-12-31",21.072,22.1858,21.0496,21.827,553100.0],["2021-01-04",21.8046,22.1036,21.371,21.7896,650200.0],["2021-01-05",22.0363,24.2265,22.0363,23.5463,686400.0],["2021-01-06",24.0172,25.8262,23.8901,24.6899,722000.0],["2021-01-07",24.8096,25.0338,23.4267,24.376,509300.0],["2021-01-08",24.4881,24.4881,23.2473,23.3519,578200.0],["2021-01-11",23.0006,23.9125,23.0006,23.8602,273300.0],["2021-01-12",23.8976,24.533,23.8229,24.4208,333700.0],["2021-01-13",24.4657,24.5853,23.7929,24.2863,231700.0],["2021-01-14",24.5404,26.4167,24.2863,25.7738,536000.0],["2021-01-15",25.3627,26.1551,24.8993,25.9831,389500.0],["2021-01-19",26.2223,26.3494,24.6227,24.7722,395700.0],["2021-01-20",24.9366,25.1235,24.675,24.959,170700.0],["2021-01-21",25.131,25.1385,24.4582,24.832,344600.0],["2021-01-22",24.5404,25.4524,24.5255,25.4075,245500.0],["2021-01-25",25.1235,25.3328,24.3685,25.2954,471300.0],["2021-01-26",25.7066,26.327,25.2057,26.1625,537000.0],["2021-01-27",25.6841,28.1957,25.3627,28.0238,648500.0],["2021-01-28",28.3826,28.7788,26.1027,26.185,474800.0],["2021-01-29",26.3793,26.8652,25.258,25.3328,354800.0],["2021-02-01",25.6094,26.3643,24.9366,26.3569,317800.0],["2021-02-02",26.6708,26.91,25.7439,26.5437,286800.0],["2021-02-03",26.753,27.209,26.5961,26.9399,285100.0],["2021-02-04",26.9474,28.0836,26.8577,27.8369,485200.0],["2021-02-05",28.1359,28.5919,26.1924,27.8668,946800.0],["2021-02-08",27.9191,28.6741,27.9191,28.3452,308900.0],["2021-02-09",28.3079,28.3826,27.6276,28.0836,348200.0],["2021-02-10",28.1883,29.3843,27.5753,29.2647,392500.0],["2021-02-11",29.1675,29.9972,28.2929,28.5844,341100.0],["2021-02-12",28.3961,28.7878,28.1022,28.5091,140500.0],["2021-02-16",28.6221,29.3981,28.4262,29.3228,294900.0],["2021-02-17",29.1118,29.5789,29.0063,29.2474,163900.0],["2021-02-18",29.1721,29.7296,28.8557,29.4584,229200.0],["2021-02-19",29.6091,29.933,29.27,29.7145,176600.0],["2021-02-22",29.6543,31.3419,29.4358,31.2214,330600.0],["2021-02-23",31.2063,32.0727,30.7618,31.6433,315100.0],["2021-02-24",31.9672,32.3816,31.2741,31.2741,264200.0],["2021-02-25",31.2967,31.7261,30.5508,30.5734,237500.0],["2021-02-26",30.4378,30.9426,29.7447,29.7824,295900.0],["2021-03-01",30.468,31.2214,30.1892,31.0933,242000.0],["2021-03-02",31.1309,31.1309,30.1817,30.3549,229700.0],["2021-03-03",30.3926,30.7543,30.0762,30.3323,330900.0],["2021-03-04",30.3926,30.9803,28.6899,28.9536,445600.0],["2021-03-05",29.496,30.1967,28.5166,30.0686,401200.0],["2021-03-08",30.4529,31.2138,30.046,30.8371,518000.0],["2021-03-09",30.9803,31.1385,29.7673,29.8426,234900.0],["2021-03-10",29.8351,31.0179,29.5789,30.8522,262100.0],["2021-03-11",30.9275,30.9953,30.4529,30.8899,224100.0],["2021-03-12",31.0029,31.922,30.807,31.3268,234600.0],["2021-03-15",31.2214,31.5529,30.2796,30.8748,218000.0],["2021-03-16",30.7995,30.9803,29.918,30.0762,186700.0],["2021-03-17",30.0159,31.0857,30.0159,31.0857,197100.0],["2021-03-18",30.9878,32.3439,30.8899,31.5679,244900.0],["2021-03-19",31.696,31.8316,30.8296,31.4474,611800.0],["2021-03-22",31.2138,31.2892,30.1967,30.6789,239000.0],["2021-03-23",30.2344,30.7392,29.3378,29.4734,262800.0],["2021-03-24",29.6317,30.4152,28.6447,28.6598,253700.0],["2021-03-25",28.3132,29.7673,28.155,29.5111,188100.0],["2021-03-26",29.9406,30.8371,29.3755,30.8371,209000.0],["2021-03-29",30.5584,31.2364,30.257,30.6864,276200.0],["2021-03-30",30.6036,31.7111,30.5659,31.6508,364400.0],["2021-03-31",31.6659,32.133,31.4474,31.6131,376800.0],["2021-04-01",31.6583,32.0953,31.5001,31.8994,218200.0],["2021-04-05",32.2912,32.7282,31.8015,32.7206,190500.0],["2021-04-06",32.683,33.0898,32.472,32.7433,220300.0],["2021-04-07",32.7583,33.1049,31.4851,31.9296,152900.0],["2021-04-08",32.0727,32.4344,31.7111,32.2611,284000.0],["2021-04-09",32.2761,32.5549,31.6809,31.8693,130400.0],["2021-04-12",31.8542,32.1255,31.2741,32.1179,97300.0],["2021-04-13",32.1556,32.246,31.6131,31.9823,208000.0],["2021-04-14",31.8618,32.4193,31.8618,32.0803,102100.0],["2021-04-15",32.4419,32.4419,31.5755,31.6734,98900.0],["2021-04-16",32.1029,33.0597,31.907,32.8487,390200.0],["2021-04-19",32.6528,32.8789,31.9145,31.9823,210100.0],["2021-04-20",31.9672,32.2159,31.3193,31.8994,182600.0],["2021-04-21",32.0049,32.9919,31.922,32.8563,185500.0],["2021-04-22",33.7152,33.7302,32.6604,32.909,265500.0],["2021-04-23",32.9241,33.8206,32.9241,33.5042,235900.0],["2021-04-26",33.5494,34.3179,33.1576,33.1953,196700.0],["2021-04-27",33.6248,33.6248,33.0672,33.3234,187000.0],["2021-04-28",33.4289,33.5871,32.7809,33.1049,266900.0],["2021-04-29",33.3234,33.6624,32.8939,33.1727,102600.0],["2021-04-30",32.8111,33.2179,32.6981,33.1652,343500.0],["2021-05-03",33.5193,34.009,33.0296,33.8432,320000.0],["2021-05-04",33.7076,34.8302,33.7076,34.7775,273100.0],["2021-05-05",34.7925,35.6514,34.4912,35.5309,330700.0],["2021-05-06",35.6213,36.0131,34.4008,35.2747,435800.0],["2021-05-07",35.0864,35.5686,34.6042,35.1391,150900.0],["2021-05-10",35.3124,36.45,35.3124,35.7343,389100.0],["2021-05-11",35.222,35.3651,33.8357,33.9562,267900.0],["2021-05-12",33.9487,33.9562,32.3741,32.57,295000.0],["2021-05-13",32.7659,34.3556,32.7659,34.2576,324700.0],["2021-05-14",34.4912,34.8151,34.0919,34.6268,147200.0],["2021-05-17",34.5288,35.1918,34.1446,34.9583,182200.0],["2021-05-18",34.898,35.3425,34.5213,34.6569,245000.0],["2021-05-19",34.2049,34.2049,33.1576,33.8809,243900.0],["2021-05-20",33.7754,33.896,33.4213,33.8809,307300.0],["2021-05-21",34.0402,34.5332,33.7975,34.0629,289500.0],["2021-05-24",34.1236,34.4877,33.623,34.3587,131400.0],["2021-05-25",34.3512,34.8138,33.934,34.1388,360200.0],["2021-05-26",34.1388,34.5559,33.9037,34.4725,153800.0],["2021-05-27",34.7607,34.8366,34.4042,34.5635,203100.0],["2021-05-28",34.7304,34.7759,34.3512,34.5559,134800.0],["2021-06-01",34.7076,35.3599,34.5863,35.322,237300.0],["2021-06-02",35.231,35.4889,35.0035,35.231,527500.0],["2021-06-03",35.049,35.1172,34.3891,35.011,192300.0],["2021-06-04",35.2082,35.4509,34.6849,35.3979,166800.0],["2021-06-07",35.4813,35.5647,34.8593,35.451,211800.0],["2021-06-08",35.5495,36.4218,35.3675,36.3687,225500.0],["2021-06-09",36.4597,36.4597,36.0122,36.2246,156000.0],["2021-06-10",36.5507,36.5507,35.7619,35.7998,138900.0],["2021-06-11",36.0653,36.399,35.9515,36.1184,95500.0],["2021-06-14",36.1184,36.1487,35.4509,35.5116,160100.0],["2021-06-15",35.633,35.8074,35.0338,35.4813,503800.0],["2021-06-16",35.322,35.5192,34.8214,35.0262,165900.0],["2021-06-17",34.9352,34.9352,32.9632,33.1907,166500.0],["2021-06-18",32.6446,32.6446,31.7875,32.1061,357300.0],["2021-06-21",32.5612,33.6382,32.3184,33.5168,165300.0],["2021-06-22",33.4865,33.623,32.8646,33.5093,140200.0],["2021-06-23",33.5244,33.7823,33.0769,33.5623,168700.0],["2021-06-24",33.7747,34.9428,33.4637,34.8897,285500.0],["2021-06-25",35.0717,36.5052,34.7532,36.1867,839100.0],["2021-06-28",36.1867,36.1867,34.3512,35.4889,1086200.0],["2021-06-29",35.6254,36.1411,35.1476,35.7619,372800.0],["2021-06-30",35.6482,36.4673,35.6482,36.2322,353000.0],["2021-07-01",36.5811,36.6569,36.0274,36.2246,193900.0],["2021-07-02",36.2777,36.4066,35.7164,35.7923,302100.0],["2021-07-06",35.7467,35.7467,32.948,33.0693,336300.0],["2021-07-07",32.8342,33.0693,32.0758,32.3791,330000.0],["2021-07-08",31.8254,32.6522,31.5296,32.2198,246000.0],["2021-07-09",32.9176,33.5699,32.9176,33.1148,152200.0],["2021-07-12",32.9935,33.532,32.7735,33.5093,149000.0],["2021-07-13",33.441,33.7292,33.0693,33.2286,145800.0],["2021-07-14",33.6306,33.6306,32.8418,33.0769,146400.0],["2021-07-15",32.9859,33.4865,32.7811,33.4334,143700.0],["2021-07-16",33.9037,34.1009,32.7356,32.9404,148600.0],["2021-07-19",32.2502,33.0238,31.8558,32.4929,197200.0],["2021-07-20",32.5688,34.2298,32.326,33.9113,246000.0],["2021-07-21",34.2526,34.7835,33.7292,33.9416,121200.0],["2021-07-22",33.7292,34.1009,32.5688,33.0845,153000.0],["2021-07-23",33.3121,33.5548,32.7811,33.4789,95400.0],["2021-07-26",33.7823,34.0554,33.3652,33.6306,85500.0],["2021-07-27",33.2362,33.6609,32.948,33.4865,142700.0],["2021-07-28",33.8961,33.934,32.7735,33.4182,121700.0],["2021-07-29",33.9416,34.0857,33.3045,33.3348,143500.0],["2021-07-30",33.3045,33.441,32.8949,33.2969,148200.0],["2021-08-02",33.6154,34.207,32.9632,32.9859,190100.0],["2021-08-03",33.3272,33.6761,32.4626,33.3955,176500.0],["2021-08-04",32.637,33.0163,31.962,32.2881,215500.0],["2021-08-05",33.5775,33.7292,31.7951,32.1213,444600.0],["2021-08-06",32.2729,32.2729,30.8546,31.4538,247200.0],["2021-08-09",31.2263,31.3249,30.5209,30.8167,202000.0],["2021-08-10",30.756,31.6131,30.1644,31.4993,163200.0],["2021-08-11",31.3249,32.1212,31.0897,32.1137,110500.0],["2021-08-12",32.2957,32.4019,31.5069,32.1668,142900.0],["2021-08-13",32.3564,32.3564,31.6207,31.9089,88100.0],["2021-08-16",31.6055,31.7724,31.1732,31.3552,118000.0],["2021-08-17",30.9835,31.1959,30.483,31.067,127000.0],["2021-08-18",31.067,31.067,30.1568,30.1871,183900.0],["2021-08-19",29.8838,30.0051,29.5045,29.7472,303300.0],["2021-08-20",29.7472,30.7179,29.7472,30.5192,136600.0],["2021-08-23",30.6873,30.9854,30.4581,30.4733,132800.0],["2021-08-24",30.6109,30.8937,30.4963,30.5345,64500.0],["2021-08-25",30.3663,30.7638,30.1141,30.4351,155000.0],["2021-08-26",30.3587,30.5727,29.388,29.3957,149700.0],["2021-08-27",29.4568,30.5116,29.4568,30.4198,156200.0],["2021-08-30",30.6721,30.6721,29.3498,29.5714,173300.0],["2021-08-31",29.5179,30.0453,29.2199,29.3116,201900.0],["2021-09-01",29.7625,29.9078,28.96,29.7855,266800.0],["2021-09-02",30.0224,30.4733,29.8237,30.1065,162500.0],["2021-09-03",29.923,30.2746,29.7702,29.9612,163500.0],["2021-09-07",29.816,30.0759,29.0211,29.4721,259800.0],["2021-09-08",29.3422,29.4797,28.9141,29.2734,140200.0],["2021-09-09",29.1587,29.6861,29.067,29.0899,165200.0],["2021-09-10",29.1511,29.4644,28.2874,28.3562,176800.0],["2021-09-13",28.532,28.532,27.9129,28.1116,189300.0],["2021-09-14",28.1804,28.1804,27.2097,27.4543,218900.0],["2021-09-15",27.2021,27.7524,27.1791,27.5689,198100.0],["2021-09-16",27.5154,27.6072,26.8887,27.4772,199700.0],["2021-09-17",27.5384,28.2874,27.225,28.0657,734800.0],["2021-09-20",27.4237,27.7753,26.8199,27.3014,158100.0],["2021-09-21",27.4314,27.4314,26.2314,26.2619,219200.0],["2021-09-22",26.5142,26.8428,25.7422,26.4607,194600.0],["2021-09-23",26.4683,27.6454,26.3384,27.6224,169000.0],["2021-09-24",27.5078,27.9129,27.1409,27.1638,227700.0],["2021-09-27",27.4314,28.3944,27.4314,27.9129,152100.0],["2021-09-28",27.974,28.295,27.5766,27.6606,143100.0],["2021-09-29",27.6683,28.1957,27.5995,28.1651,115800.0],["2021-09-30",28.3409,28.5396,27.4084,27.4314,121500.0],["2021-10-01",26.904,28.5473,26.904,28.1192,314400.0],["2021-10-04",28.0428,28.5855,27.974,28.2568,140300.0],["2021-10-05",28.4097,28.616,27.8364,27.9511,184400.0],["2021-10-06",27.5995,27.7982,27.0492,27.1256,138100.0],["2021-10-07",27.2861,28.1575,27.2861,27.9358,235400.0],["2021-10-08",27.7371,28.1651,27.6148,27.6301,111900.0],["2021-10-11",27.6454,28.1192,27.6454,27.8747,123800.0],["2021-10-12",27.7829,28.4173,27.7524,28.3638,98200.0],["2021-10-13",28.3256,28.5855,28.1651,28.5243,127100.0],["2021-10-14",28.8301,29.1969,28.6848,28.96,103000.0],["2021-10-15",29.5409,29.5867,28.7689,28.7766,157300.0],["2021-10-18",28.6313,29.3727,28.5167,29.2734,216700.0],["2021-10-19",29.2734,29.4033,28.6466,28.7766,174000.0],["2021-10-20",28.7766,28.9447,28.402,28.7154,158800.0],["2021-10-21",28.6695,29.0211,28.4708,28.9906,145200.0],["2021-10-22",28.9753,29.3116,28.6543,28.6848,116600.0],["2021-10-25",28.6543,28.8759,28.4632,28.6084,91400.0],["2021-10-26",28.6313,28.6313,27.4696,27.4925,203400.0],["2021-10-27",27.3702,27.3702,26.1779,26.7205,329600.0],["2021-10-28",26.8275,27.3396,26.8123,27.2938,195400.0],["2021-10-29",27.2861,27.8364,27.0263,27.2632,216400.0],["2021-11-01",27.2709,28.6313,27.2709,28.5473,373300.0],["2021-11-02",28.5549,28.5549,27.6377,28.1727,174500.0],["2021-11-03",28.0199,29.3804,27.9282,29.0746,254400.0],["2021-11-04",27.8364,27.8364,24.8785,26.6518,624600.0],["2021-11-05",27.2785,28.6237,27.2785,28.6084,300800.0],["2021-11-08",28.8606,29.281,28.0199,28.295,177200.0],["2021-11-09",28.1727,28.402,27.8441,28.3333,133900.0],["2021-11-10",28.2797,28.853,28.2721,28.6848,148300.0],["2021-11-11",28.7001,28.8759,28.532,28.8454,132100.0],["2021-11-12",28.9218,29.0441,28.6313,28.853,147800.0],["2021-11-15",28.96,28.9829,28.6008,28.8606,161600.0],["2021-11-16",28.853,28.9676,28.3638,28.8836,143700.0],["2021-11-17",28.6848,28.8301,28.318,28.7918,136300.0],["2021-11-18",28.8224,29.0211,27.4772,27.5536,201200.0],["2021-11-19",27.1375,27.8388,26.9525,27.5999,197400.0],["2021-11-22",27.8311,28.9256,27.6384,28.6943,138300.0],["2021-11-23",28.5325,28.9024,28.5325,28.6404,124700.0],["2021-11-24",28.5094,28.8254,28.3244,28.5402,94300.0],["2021-11-26",27.2839,27.9005,27.0835,27.307,125300.0],["2021-11-29",27.6615,27.6615,26.7983,27.1606,152000.0],["2021-11-30",26.7444,26.8215,25.7424,26.0816,165200.0],["2021-12-01",26.7829,26.8137,25.1721,25.1875,172500.0],["2021-12-02",25.3956,26.5286,25.3339,26.1895,179400.0],["2021-12-03",26.2049,26.5286,25.7656,25.9274,108700.0],["2021-12-06",26.0353,26.9525,26.0353,26.544,241100.0],["2021-12-07",26.7983,26.991,26.1663,26.2049,137300.0],["2021-12-08",26.2357,26.4669,25.9891,26.3051,162600.0],["2021-12-09",25.8966,26.0353,25.3802,25.6962,160000.0],["2021-12-10",25.8735,25.8735,24.9563,25.3339,163000.0],["2021-12-13",24.9409,25.1567,24.2395,24.5555,189700.0],["2021-12-14",24.5324,25.2492,24.3243,24.4784,443800.0],["2021-12-15",24.5863,24.9332,24.0931,24.8484,374100.0],["2021-12-16",25.0334,25.28,24.3397,24.3474,193800.0],["2021-12-17",24.332,24.5478,23.7771,23.9697,596900.0],["2021-12-20",23.4919,23.5921,22.8059,23.4148,253600.0],["2021-12-21",23.6152,24.2703,23.6152,24.0931,178600.0],["2021-12-22",23.9697,24.3782,23.8541,24.3474,169000.0],["2021-12-23",24.6249,24.6711,24.3166,24.3551,102000.0],["2021-12-27",24.3551,24.4399,24.0083,24.4322,111600.0],["2021-12-28",24.3243,24.7713,24.2087,24.3859,117700.0],["2021-12-29",24.3166,24.5786,24.2395,24.463,107600.0],["2021-12-30",24.463,24.9177,24.463,24.7482,158700.0],["2021-12-31",24.6634,25.0025,24.4784,24.7482,138500.0],["2022-01-03",24.8407,25.1721,24.6017,25.0642,210300.0],["2022-01-04",25.1567,25.6191,25.0565,25.2183,185600.0],["2022-01-05",25.2723,25.727,25.0565,25.1336,181800.0],["2022-01-06",25.2492,25.3725,24.9177,25.0642,149900.0],["2022-01-07",24.9794,25.1336,24.4861,24.6711,193600.0],["2022-01-10",24.6634,24.9717,24.4476,24.7713,163500.0],["2022-01-11",24.8561,25.2646,24.4245,25.2029,176800.0],["2022-01-12",25.2183,25.3648,24.7019,24.7251,207700.0],["2022-01-13",24.9486,25.3571,24.8638,25.0334,113200.0],["2022-01-14",24.7405,25.6037,24.7405,25.596,152100.0],["2022-01-18",25.4727,25.5266,25.0873,25.1336,128500.0],["2022-01-19",25.095,25.3031,24.5401,25.0025,112700.0],["2022-01-20",25.2029,25.2029,23.7848,23.8618,317200.0],["2022-01-21",23.7771,24.0006,23.2067,23.2684,247600.0],["2022-01-24",23.0988,24.0776,22.8368,24.0237,222200.0],["2022-01-25",23.6537,23.7771,23.0372,23.384,170000.0],["2022-01-26",23.6923,24.0237,22.4745,22.7443,165100.0],["2022-01-27",22.5593,22.9601,22.0044,22.1817,149800.0],["2022-01-28",22.3589,22.4129,21.6421,22.3897,152600.0],["2022-01-31",22.1354,23.2761,22.1354,23.199,284000.0],["2022-02-01",23.1836,23.4457,22.8291,23.3223,170000.0],["2022-02-02",23.2453,23.5613,23.0757,23.4688,295500.0],["2022-02-03",23.9929,25.2877,23.3686,24.0699,457000.0],["2022-02-04",23.9312,24.5247,23.1759,24.1933,386500.0],["2022-02-07",24.2626,24.3012,23.5998,23.7154,214300.0],["2022-02-08",23.6769,23.8464,23.4302,23.831,259000.0],["2022-02-09",23.9697,24.0699,23.1605,23.199,257000.0],["2022-02-10",22.8676,23.3223,22.5593,23.0063,314900.0],["2022-02-11",23.0834,23.8387,22.9524,23.7848,424900.0],["2022-02-14",23.7925,24.7636,23.7,24.594,396900.0],["2022-02-15",24.7251,25.3571,24.7251,24.91,244100.0],["2022-02-16",24.7019,24.9948,24.6095,24.9948,263600.0],["2022-02-17",24.6249,25.0719,24.4553,25.0257,210800.0],["2022-02-18",24.7767,25.7413,24.6756,25.6947,346700.0],["2022-02-22",25.578,25.578,23.9988,24.0066,319300.0],["2022-02-23",24.0533,24.5978,24.0533,24.5044,280400.0],["2022-02-24",24.2711,24.4811,23.7343,24.3566,319900.0],["2022-02-25",24.3722,24.7534,24.2555,24.3878,166000.0],["2022-02-28",24.0533,24.2788,23.6254,24.2011,290500.0],["2022-03-01",24.2011,24.4033,23.4543,23.6254,210900.0],["2022-03-02",23.7499,24.6911,23.6565,24.3878,183200.0],["2022-03-03",24.4967,24.8312,24.1699,24.8156,162300.0],["2022-03-04",24.5122,25.189,24.38,25.1735,183600.0],["2022-03-07",25.2124,25.508,24.8001,24.8001,174300.0],["2022-03-08",24.7689,24.9634,24.0921,24.131,243000.0],["2022-03-09",24.4267,24.8934,23.8121,23.8666,169200.0],["2022-03-10",23.5943,23.6098,22.6997,23.532,188900.0],["2022-03-11",23.532,24.2166,23.532,23.8666,226900.0],["2022-03-14",23.9288,24.4033,23.4776,24.0455,286400.0],["2022-03-15",24.1622,24.8467,24.1622,24.3333,206800.0],["2022-03-16",24.5511,25.3213,24.5511,25.2512,309500.0],["2022-03-17",25.0023,25.8502,24.9945,25.6947,232000.0],["2022-03-18",25.7491,25.9825,25.2201,25.858,538900.0],["2022-03-21",25.6947,26.1147,25.1735,25.3368,228100.0],["2022-03-22",25.4535,25.4535,24.45,24.66,127400.0],["2022-03-23",24.5433,24.5433,23.7265,23.781,189300.0],["2022-03-24",23.7654,24.31,23.5787,24.2789,244100.0],["2022-03-25",24.2866,25.0723,24.24,25.0023,241800.0],["2022-03-28",24.839,24.839,23.8666,24.1155,183300.0],["2022-03-29",24.3255,25.1423,24.1155,24.9401,291500.0],["2022-03-30",24.8856,24.8856,23.7965,23.851,132400.0],["2022-03-31",23.6876,24.1077,23.4309,23.5243,295300.0],["2022-04-01",23.6643,23.8043,23.2676,23.6254,416500.0],["2022-04-04",23.6021,23.8277,23.0108,23.6643,275900.0],["2022-04-05",23.5398,23.8277,22.9486,23.0575,284400.0],["2022-04-06",23.0264,23.462,22.5596,23.2209,396900.0],["2022-04-07",23.1586,23.2364,22.4041,22.9019,277600.0],["2022-04-08",23.112,23.2442,22.7541,22.7541,155700.0],["2022-04-11",22.7308,23.3142,22.5752,22.6374,169900.0],["2022-04-12",22.8164,23.2598,22.7463,22.9253,132900.0],["2022-04-13",22.863,23.1275,22.6141,22.9097,155700.0],["2022-04-14",22.9953,23.2909,22.8008,22.9953,129700.0],["2022-04-18",22.9175,22.9953,22.513,22.6608,162400.0],["2022-04-19",22.7152,23.2753,22.7152,22.9642,132300.0],["2022-04-20",23.2287,23.5165,23.042,23.3064,152600.0],["2022-04-21",23.5554,23.5554,23.1275,23.462,145600.0],["2022-04-22",23.322,23.4154,22.2251,22.3185,240000.0],["2022-04-25",22.194,22.3107,21.7039,22.2329,158500.0],["2022-04-26",22.0773,22.1629,21.0349,21.1361,200400.0],["2022-04-27",20.8249,21.2061,20.1714,20.576,380800.0],["2022-04-28",20.9649,21.6962,20.7082,21.1983,236400.0],["2022-04-29",21.0505,21.3539,20.9649,21.066,301600.0],["2022-05-02",20.9571,21.3383,20.5371,20.9105,238300.0],["2022-05-03",20.9494,21.1983,20.6693,21.0505,217000.0],["2022-05-04",21.0271,22.4663,20.856,22.3418,245800.0],["2022-05-05",22.2952,22.5363,20.0314,20.8404,456300.0],["2022-05-06",20.7471,21.4861,20.5293,20.7627,262000.0],["2022-05-09",20.467,20.9805,20.3192,20.4593,310000.0],["2022-05-10",20.786,20.786,19.5102,19.6191,240200.0],["2022-05-11",19.7358,19.8681,18.9034,19.0201,403300.0],["2022-05-12",19.0201,19.5258,18.7167,19.2924,277100.0],["2022-05-13",19.4713,19.7047,19.199,19.2691,148200.0],["2022-05-16",19.1368,19.378,18.7245,18.9345,166000.0],["2022-05-17",19.2924,19.8447,19.269,19.7669,164000.0],["2022-05-18",19.6347,19.9458,19.1757,19.2691,269300.0],["2022-05-19",19.0201,19.2457,18.53,18.9345,218900.0],["2022-05-20",19.0527,19.0999,18.1154,18.651,245300.0],["2022-05-23",18.8715,18.9897,18.4541,18.6274,221000.0],["2022-05-24",18.3832,18.5565,17.7846,18.4935,198600.0],["2022-05-25",18.3438,18.8322,18.2021,18.7534,206200.0],["2022-05-26",18.9345,19.2496,18.8794,18.9424,168500.0],["2022-05-27",19.0212,19.3362,19.0212,19.226,112300.0],["2022-05-31",18.9818,19.0842,18.4698,18.8479,159400.0],["2022-06-01",19.0369,19.1945,18.6431,18.6983,150600.0],["2022-06-02",18.7928,19.0763,18.6195,19.0448,152700.0],["2022-06-03",18.903,19.0921,18.5171,18.7613,123700.0],["2022-06-06",19.0133,19.0369,18.4305,18.5171,251800.0],["2022-06-07",18.3202,18.714,18.0918,18.4541,212000.0],["2022-06-08",18.399,18.399,17.6507,17.7767,160000.0],["2022-06-09",17.6428,17.8319,17.3593,17.5404,224700.0],["2022-06-10",17.2648,17.3987,16.7686,17.0049,186600.0],["2022-06-13",16.7056,17.1466,16.6819,16.8946,377900.0],["2022-06-14",16.9576,17.1781,16.7922,17.123,312400.0],["2022-06-15",17.1309,17.7452,17.123,17.4065,303600.0],["2022-06-16",17.0679,17.0679,16.4614,16.871,298000.0],["2022-06-17",17.0206,17.4381,16.9182,16.9182,583800.0],["2022-06-21",17.0521,17.5483,16.9182,17.0364,398800.0],["2022-06-22",16.8473,17.6586,16.7213,17.5641,730000.0],["2022-06-23",17.6507,18.0603,17.4774,17.6665,220500.0],["2022-06-24",17.7374,18.076,17.7374,18.013,469800.0],["2022-06-27",18.2021,18.3123,17.9264,17.9894,189500.0],["2022-06-28",18.1154,18.2572,17.0285,17.0442,201100.0],["2022-06-29",17.0442,17.0757,16.6819,17.0521,175600.0],["2022-06-30",16.8395,17.0915,16.6347,17.0679,287800.0],["2022-07-01",16.9734,17.6113,16.9261,17.5326,193600.0],["2022-07-05",17.2096,17.2096,16.6977,17.0127,239100.0],["2022-07-06",17.0127,17.186,16.2487,16.3748,222200.0],["2022-07-07",16.4141,16.7213,16.3748,16.611,173200.0],["2022-07-08",16.548,16.8473,16.4693,16.6977,128900.0],["2022-07-11",16.6189,16.7371,16.1542,16.2802,119300.0],["2022-07-12",16.2724,16.7371,16.2724,16.5795,193600.0],["2022-07-13",16.3984,16.8946,16.3039,16.8473,185500.0],["2022-07-14",16.6504,16.7922,16.1306,16.422,175600.0],["2022-07-15",16.7056,17.1939,16.3748,16.9103,192300.0],["2022-07-18",17.1545,17.4932,16.9812,17.0836,187600.0],["2022-07-19",17.3514,17.8949,17.3357,17.7374,211000.0],["2022-07-20",17.9185,18.0997,17.5956,18.0051,136400.0],["2022-07-21",17.7846,17.9264,17.4696,17.9028,151500.0],["2022-07-22",17.9736,18.1233,17.6822,18.1075,157800.0],["2022-07-25",18.1469,18.5644,17.9421,18.4305,207300.0],["2022-07-26",18.3753,18.6746,18.2099,18.5959,143200.0],["2022-07-27",18.6825,19.2575,18.5644,19.0921,242100.0],["2022-07-28",19.2575,19.5962,19.0763,19.5725,165900.0],["2022-07-29",19.4859,19.8561,19.4544,19.8009,200700.0],["2022-08-01",19.5095,20.1475,19.2575,20.0766,190000.0],["2022-08-02",19.99,19.99,19.5489,19.5725,118400.0],["2022-08-03",19.5253,19.99,19.3284,19.99,180200.0],["2022-08-04",19.7694,19.9427,19.415,19.9427,181900.0],["2022-08-05",19.6907,19.7222,18.5092,18.5644,256000.0],["2022-08-08",18.6825,18.8322,18.2887,18.3832,235400.0],["2022-08-09",18.2887,18.336,17.5798,17.9185,228200.0],["2022-08-10",18.3832,18.525,17.9658,18.0918,267500.0],["2022-08-11",18.2099,18.399,18.013,18.1233,177800.0],["2022-08-12",18.1627,18.3596,17.8791,18.336,177500.0],["2022-08-15",18.2336,18.3911,17.9736,18.3832,161400.0],["2022-08-16",18.2729,18.8085,18.1154,18.7298,250500.0],["2022-08-17",18.5171,18.5329,18.0445,18.1942,176100.0],["2022-08-18",18.0918,18.8007,18.0918,18.714,181200.0],["2022-08-19",18.5784,18.5784,17.9642,18.0679,124200.0],["2022-08-22",17.7887,17.9083,17.2861,17.3739,154100.0],["2022-08-23",17.2861,17.5494,17.2861,17.4696,178400.0],["2022-08-24",17.3499,17.3659,16.7836,16.7916,173600.0],["2022-08-25",16.9272,17.1505,16.624,16.7676,240700.0],["2022-08-26",16.8314,16.9511,16.0896,16.2332,208400.0],["2022-08-29",16.0417,16.1693,15.8981,15.954,214500.0],["2022-08-30",15.9221,16.1135,15.7147,15.8263,327500.0],["2022-08-31",15.7865,15.9859,15.2999,15.3477,335900.0],["2022-09-01",15.2919,15.5312,15.1962,15.3158,292500.0],["2022-09-02",15.5551,15.5551,14.4383,14.5101,417100.0],["2022-09-06",14.6697,15.0047,14.3586,14.5899,734700.0],["2022-09-07",14.5261,14.7415,13.9517,14.6777,363800.0],["2022-09-08",14.4782,14.5979,14.2868,14.4942,211000.0],["2022-09-09",14.6936,15.1802,14.6697,15.1403,160800.0],["2022-09-12",15.3796,15.6668,15.2201,15.6509,178900.0],["2022-09-13",15.236,15.5152,14.7096,14.893,193200.0],["2022-09-14",14.8452,14.901,13.872,13.9996,262800.0],["2022-09-15",13.9597,14.3825,13.9597,14.2309,240800.0],["2022-09-16",14.0714,14.3267,13.9039,14.2309,482700.0],["2022-09-19",14.0634,14.4703,14.0634,14.3506,210900.0],["2022-09-20",14.1911,14.1911,13.9198,13.9438,194900.0],["2022-09-21",13.9119,14.2868,13.7603,14.0634,315800.0],["2022-09-22",14.0634,14.0634,13.7364,13.8321,271100.0],["2022-09-23",13.7683,14.1352,13.3854,13.5609,542500.0],["2022-09-26",13.5369,14.2948,13.5369,14.1592,439900.0],["2022-09-27",14.3267,14.4942,13.7045,13.8401,439800.0],["2022-09-28",14.0156,14.3745,13.848,14.0555,415700.0],["2022-09-29",13.8241,14.0555,13.5768,13.7922,467900.0],["2022-09-30",13.9119,13.9358,13.1381,13.2817,430300.0],["2022-10-03",13.4731,13.6406,12.8828,13.505,294500.0],["2022-10-04",13.7124,14.4703,13.7124,14.2389,358200.0],["2022-10-05",13.9278,14.3267,13.8161,14.2309,192800.0],["2022-10-06",14.0794,14.1193,13.5369,13.7364,170500.0],["2022-10-07",13.5449,13.5848,12.9706,13.2179,420900.0],["2022-10-10",13.2099,13.4492,12.8669,13.2179,247000.0],["2022-10-11",13.1381,13.3455,12.9626,13.2418,216700.0],["2022-10-12",13.186,13.186,12.8828,12.9068,143700.0],["2022-10-13",12.6994,13.3854,12.5558,13.1541,394300.0],["2022-10-14",13.2099,13.3216,12.5318,12.6196,298600.0],["2022-10-17",12.9147,13.178,12.8908,13.0663,292200.0],["2022-10-18",13.2418,13.5449,13.2418,13.3535,221500.0],["2022-10-19",13.2338,13.3615,12.7791,13.0184,169300.0],["2022-10-20",12.9865,13.1461,12.3324,12.3564,186400.0],["2022-10-21",12.4122,12.6754,12.2048,12.6515,245300.0],["2022-10-24",12.7951,13.0184,12.5638,12.835,280100.0],["2022-10-25",12.8749,13.5768,12.7073,13.529,259900.0],["2022-10-26",13.6008,14.1831,13.3934,13.6566,264000.0],["2022-10-27",13.8879,14.2868,13.8002,13.9438,212300.0],["2022-10-28",14.0475,14.6537,14.0156,14.5022,210100.0],["2022-10-31",14.3267,14.901,14.223,14.6617,251400.0],["2022-11-01",14.8691,15.0286,14.7255,14.7973,213600.0],["2022-11-02",14.7494,14.8133,14.0555,14.0634,226000.0],["2022-11-03",14.7973,14.8851,14.1352,14.6457,298700.0],["2022-11-04",14.7255,15.5551,14.6457,15.1962,187500.0],["2022-11-07",15.3318,15.5471,14.909,15.3238,210500.0],["2022-11-08",15.3717,15.5711,14.8292,15.5631,350700.0],["2022-11-09",15.3956,15.3956,14.8133,14.9568,161100.0],["2022-11-10",15.6349,16.0337,15.5631,15.8024,208700.0],["2022-11-11",15.9061,16.5283,15.7067,16.1694,271300.0],["2022-11-14",16.0976,16.1454,15.6349,15.7705,203000.0],["2022-11-15",16.0258,16.0976,15.8582,15.938,221700.0],["2022-11-16",15.7705,15.7705,15.26,15.3796,149600.0],["2022-11-17",15.1084,15.4115,14.8292,15.3238,297600.0],["2022-11-18",15.6074,15.7128,15.1698,15.2265,193800.0],["2022-11-21",15.0807,15.3805,15.0807,15.2914,151000.0],["2022-11-22",15.2995,15.5588,15.1536,15.34,186200.0],["2022-11-23",15.2346,15.3643,15.1536,15.2346,72000.0],["2022-11-25",15.2265,15.4778,15.2265,15.259,84300.0],["2022-11-28",15.0888,15.4778,15.0321,15.1698,170700.0],["2022-11-29",15.0888,15.3643,15.0564,15.3157,109200.0],["2022-11-30",15.34,15.7776,14.9915,15.6722,278500.0],["2022-12-01",15.7452,15.9478,15.5345,15.6155,185400.0],["2022-12-02",15.3967,15.5588,15.2265,15.4048,179700.0],["2022-12-05",15.3562,15.5264,15.2022,15.3562,201400.0],["2022-12-06",15.4048,15.7452,15.2509,15.3076,294400.0],["2022-12-07",15.1941,15.3076,14.3595,14.4162,236400.0],["2022-12-08",14.4324,14.8052,14.4162,14.5215,176900.0],["2022-12-09",14.3838,14.4891,13.93,13.9462,251700.0],["2022-12-12",13.9543,14.2622,13.541,14.1569,321700.0],["2022-12-13",14.6836,15.186,14.2055,14.2379,490600.0],["2022-12-14",14.1893,14.6431,14.1893,14.3919,244100.0],["2022-12-15",14.1407,14.1893,13.5815,13.6139,203400.0],["2022-12-16",13.4357,13.7598,13.1683,13.2736,880800.0],["2022-12-19",13.3546,13.8733,13.3303,13.7274,208000.0],["2022-12-20",13.695,13.7841,13.3708,13.4033,219400.0],["2022-12-21",13.5572,14.0434,13.5572,13.8895,218700.0],["2022-12-22",13.6707,13.695,13.3546,13.6464,171200.0],["2022-12-23",13.5005,13.8165,13.5005,13.8003,122400.0],["2022-12-27",13.7922,13.9948,13.6707,13.9219,145900.0],["2022-12-28",13.8895,13.9867,13.2817,13.3465,216300.0],["2022-12-29",13.4276,13.9867,13.4276,13.8652,172600.0],["2022-12-30",13.776,13.9219,13.5734,13.7598,229300.0],["2023-01-03",13.9462,14.8052,13.9057,14.7565,374200.0],["2023-01-04",14.9348,15.4697,14.87,15.1779,282800.0],["2023-01-05",15.0888,15.2266,14.6431,14.9024,141500.0],["2023-01-06",15.0969,15.575,15.0321,15.5102,149900.0],["2023-01-09",15.5507,15.5507,14.9672,15.1617,188100.0],["2023-01-10",15.0726,15.4534,14.9186,15.4048,158300.0],["2023-01-11",15.575,15.7776,15.5102,15.7452,140100.0],["2023-01-12",15.8586,16.0045,15.7776,15.8586,162000.0],["2023-01-13",15.5345,15.81,15.1536,15.7209,203000.0],["2023-01-17",15.7533,15.8991,15.656,15.7371,157000.0],["2023-01-18",15.8424,15.9559,15.4291,15.6722,172400.0],["2023-01-19",15.5264,15.9235,15.5264,15.6317,195000.0],["2023-01-20",15.6966,15.6966,15.2184,15.5912,225600.0],["2023-01-23",15.656,15.9559,15.5669,15.7452,172100.0],["2023-01-24",15.7209,15.8262,15.4778,15.6803,130100.0],["2023-01-25",15.5264,16.0936,15.4778,16.0288,117200.0],["2023-01-26",16.1341,16.3367,15.7452,16.0207,134800.0],["2023-01-27",15.9559,16.2314,15.8586,16.199,146000.0],["2023-01-30",16.28,16.2881,15.9235,15.9316,174900.0],["2023-01-31",16.0126,16.2881,15.9316,16.199,457300.0],["2023-02-01",16.2071,16.5717,15.9478,16.4097,332500.0],["2023-02-02",16.4097,17.4226,16.0531,17.1957,446900.0],["2023-02-03",16.9526,17.0985,16.2719,16.5555,366300.0],["2023-02-06",16.2395,16.4259,15.8991,16.1422,250200.0],["2023-02-07",15.9559,16.6204,15.8262,16.4502,263800.0],["2023-02-08",16.3529,16.4664,16.126,16.2476,106100.0],["2023-02-09",16.3529,16.4421,15.6155,15.6236,164100.0],["2023-02-10",15.5912,15.9235,15.2752,15.7938,174600.0],["2023-02-13",15.8262,15.9964,15.6236,15.7938,173800.0],["2023-02-14",15.7209,15.9235,15.4453,15.5345,156600.0],["2023-02-15",15.4291,15.9397,15.4129,15.8424,171100.0],["2023-02-16",15.5588,16.0045,15.5102,15.7857,209300.0],["2023-02-17",15.8515,15.8845,15.6129,15.7281,147300.0],["2023-02-21",15.4894,15.5388,15.1273,15.2178,189200.0],["2023-02-22",15.2343,15.6787,15.2096,15.3742,233100.0],["2023-02-23",15.4647,15.7034,15.44,15.7034,174900.0],["2023-02-24",15.4153,15.4482,15.0203,15.1108,167100.0],["2023-02-27",15.333,15.5306,15.012,15.1273,141100.0],["2023-02-28",15.0861,15.333,15.0697,15.1767,260800.0],["2023-03-01",15.0861,15.0943,14.4771,14.7981,246300.0],["2023-03-02",14.6664,14.9544,14.6335,14.8968,122800.0],["2023-03-03",14.9709,15.1767,14.8145,15.1355,159700.0],["2023-03-06",15.1437,15.2013,14.2795,14.5758,374200.0],["2023-03-07",14.617,14.7158,14.3207,14.5265,235100.0],["2023-03-08",14.5429,14.7651,14.5429,14.7322,258900.0],["2023-03-09",14.7487,14.9874,14.5676,14.7981,230900.0],["2023-03-10",14.7158,14.7158,14.1808,14.2549,277200.0],["2023-03-13",13.9586,14.008,12.8804,13.0779,579200.0],["2023-03-14",13.5635,13.9092,13.3331,13.4812,342900.0],["2023-03-15",13.0203,13.1109,12.6582,13.0862,385300.0],["2023-03-16",12.9133,13.0203,12.4277,12.6582,360200.0],["2023-03-17",12.6006,12.65,11.8187,11.8928,1236800.0],["2023-03-20",12.1397,12.8557,12.1068,12.4689,367900.0],["2023-03-21",12.8392,13.2096,12.7569,12.9462,280600.0],["2023-03-22",12.9956,13.0615,12.5676,12.5676,275400.0],["2023-03-23",12.6417,12.7569,12.2137,12.329,216500.0],["2023-03-24",12.1973,12.4771,12.1232,12.4277,190800.0],["2023-03-27",12.6088,12.8392,12.5759,12.7323,200200.0],["2023-03-28",12.7076,12.9627,12.6829,12.7487,176300.0],["2023-03-29",12.9216,12.9627,12.6993,12.831,189900.0],["2023-03-30",12.9627,13.1108,12.7734,12.8886,132400.0],["2023-03-31",13.0615,13.2508,12.9462,13.1685,229200.0],["2023-04-03",13.2096,13.366,13.045,13.259,208300.0],["2023-04-04",13.3166,13.3166,12.7981,12.8639,154200.0],["2023-04-05",12.7569,12.8804,12.6582,12.7569,108300.0],["2023-04-06",12.8475,12.9956,12.7816,12.8804,124400.0],["2023-04-10",12.8639,13.0532,12.7734,13.0039,238300.0],["2023-04-11",13.1191,13.2261,12.9545,12.9874,195500.0],["2023-04-12",13.2014,13.5059,12.7158,12.8063,201400.0],["2023-04-13",12.8063,13.0285,12.6664,12.9709,142300.0],["2023-04-14",12.9545,13.0862,12.6829,12.8063,212100.0],["2023-04-17",12.8393,12.9956,12.6582,12.8475,168800.0],["2023-04-18",12.8886,12.8886,12.5841,12.6582,121800.0],["2023-04-19",12.6335,13.0121,12.6088,12.9627,188700.0],["2023-04-20",12.8639,12.8804,12.5677,12.7323,155200.0],["2023-04-21",12.8228,12.8557,12.4524,12.4607,182000.0],["2023-04-24",12.4771,12.6417,12.4113,12.5759,134900.0],["2023-04-25",12.4853,12.6006,12.008,12.115,187100.0],["2023-04-26",11.9998,12.2796,11.7611,11.8681,150200.0],["2023-04-27",11.8763,12.2631,11.8516,12.2384,165300.0],["2023-04-28",12.2467,12.6253,12.1644,12.4689,212400.0],["2023-05-01",12.4607,12.6335,12.1891,12.2137,171500.0],["2023-05-02",12.1479,12.1479,11.6212,11.7611,207800.0],["2023-05-03",11.8763,12.0327,11.6541,11.6705,204000.0],["2023-05-04",12.5677,12.5677,11.2014,11.3578,305400.0],["2023-05-05",11.5389,11.9833,11.4813,11.8598,307100.0],["2023-05-08",12.0245,12.2467,11.794,12.1068,195700.0],["2023-05-09",12.0327,12.1232,11.7858,12.0656,152800.0],["2023-05-10",12.403,12.403,11.9339,12.0985,167800.0],["2023-05-11",12.0409,12.1644,11.8681,12.0985,244700.0],["2023-05-12",12.1891,12.3125,11.9257,12.0656,156300.0],["2023-05-15",12.0903,12.2137,12.008,12.115,201900.0],["2023-05-16",12.0162,12.1561,11.9339,12.0821,208200.0],["2023-05-17",12.1314,12.6253,12.0903,12.5676,253400.0],["2023-05-18",12.5265,12.9874,12.436,12.8969,215500.0],["2023-05-19",13.0059,13.0059,12.2675,12.4102,218100.0],["2023-05-22",12.4773,12.7878,12.3515,12.6535,149600.0],["2023-05-23",12.5948,13.35,12.5948,13.0311,201000.0],["2023-05-24",12.8549,12.9304,12.6116,12.813,209400.0],["2023-05-25",12.6787,12.8885,12.2843,12.5444,138600.0],["2023-05-26",12.5696,12.771,12.4773,12.7123,233800.0],["2023-05-30",12.7207,12.771,12.4773,12.6284,128600.0],["2023-05-31",12.5864,12.9053,12.3431,12.771,328400.0],["2023-06-01",12.7794,13.308,12.5864,13.2241,229100.0],["2023-06-02",13.5094,14.0968,13.4255,14.0045,238400.0],["2023-06-05",13.7695,13.887,13.2912,13.501,244800.0],["2023-06-06",13.5849,14.2142,13.5178,14.08,275000.0],["2023-06-07",14.3065,14.9443,14.3065,14.8436,279100.0],["2023-06-08",14.7596,14.7932,14.273,14.6002,141500.0],["2023-06-09",14.3401,14.5331,14.2478,14.3904,240200.0],["2023-06-12",14.3569,14.7009,14.2226,14.3401,189100.0],["2023-06-13",14.5415,14.81,14.4492,14.5918,215500.0],["2023-06-14",14.6757,14.7764,14.4408,14.5247,166700.0],["2023-06-15",14.4324,14.6506,14.2478,14.4324,138400.0],["2023-06-16",14.5247,14.5247,14.1891,14.3904,545600.0],["2023-06-20",14.3233,14.3485,14.1471,14.1891,185200.0],["2023-06-21",14.0716,14.3569,14.0296,14.08,170200.0],["2023-06-22",14.08,14.1555,13.6772,13.694,257000.0],["2023-06-23",13.4842,13.7443,13.2493,13.4758,598100.0],["2023-06-26",13.4339,13.7779,13.3835,13.543,193900.0],["2023-06-27",13.5849,13.8954,13.3668,13.7192,232300.0],["2023-06-28",13.7695,13.9541,13.6269,13.9373,199700.0],["2023-06-29",13.9877,14.4324,13.9122,14.3821,209700.0],["2023-06-30",14.5918,14.6841,14.3653,14.6673,234800.0],["2023-07-03",14.6086,14.9946,14.6086,14.768,156100.0],["2023-07-05",14.6841,14.7261,14.4324,14.659,238300.0],["2023-07-06",14.3904,14.5331,14.273,14.4408,197800.0],["2023-07-07",14.466,15.1037,14.466,14.9526,351000.0],["2023-07-10",14.9526,15.3554,14.9526,15.2967,199400.0],["2023-07-11",15.4561,15.6071,15.3722,15.5987,212400.0],["2023-07-12",15.9092,15.9092,15.5148,15.5232,184600.0],["2023-07-13",15.5904,15.7582,15.389,15.6323,272900.0],["2023-07-14",15.4981,15.5652,15.1456,15.4729,156000.0],["2023-07-17",15.3722,15.6407,15.2799,15.5903,125100.0],["2023-07-18",15.54,15.9512,15.54,15.8253,170300.0],["2023-07-19",15.8589,15.9512,15.7414,15.8924,194000.0],["2023-07-20",15.9763,16.0099,15.6575,15.6994,202200.0],["2023-07-21",15.7666,15.7666,14.9191,14.9359,176600.0],["2023-07-24",14.9275,15.2463,14.9107,15.2295,135400.0],["2023-07-25",15.154,15.54,15.0953,15.5316,131900.0],["2023-07-26",15.5316,15.7666,15.4897,15.6827,163100.0],["2023-07-27",15.775,15.7917,15.4058,15.4981,166400.0],["2023-07-28",15.6994,15.8085,15.4393,15.4981,160200.0],["2023-07-31",15.5148,15.9344,15.5148,15.9344,197900.0],["2023-08-01",15.9092,15.9092,15.5736,15.775,131800.0],["2023-08-02",15.5316,15.8001,15.5232,15.6155,128500.0],["2023-08-03",16.2616,16.9245,16.0267,16.6812,597900.0],["2023-08-04",16.8909,17.5622,16.8322,17.2601,416900.0],["2023-08-07",17.2769,18.116,17.2769,18.0992,293400.0],["2023-08-08",17.73,18.0321,17.1007,18.0153,602200.0],["2023-08-09",17.8559,17.9482,17.0923,17.1427,188700.0],["2023-08-10",17.1762,17.2937,16.8909,17.1595,172400.0],["2023-08-11",17.1175,17.3776,17.1175,17.3608,156300.0],["2023-08-14",17.2182,17.6377,16.9245,17.6293,250300.0],["2023-08-15",17.5035,17.5203,16.8238,16.9665,204300.0],["2023-08-16",17.0336,17.2014,16.8993,17.0923,156100.0],["2023-08-17",17.1427,17.2601,16.9329,17.0923,211600.0],["2023-08-18",16.9305,17.169,16.8624,16.9476,164300.0],["2023-08-21",16.8113,16.9135,16.5302,16.5728,172800.0],["2023-08-22",16.658,16.8368,16.394,16.5728,166600.0],["2023-08-23",16.5984,16.7602,15.9511,16.6495,492200.0],["2023-08-24",16.5388,16.7432,16.3514,16.4195,240300.0],["2023-08-25",16.5473,16.6921,16.3429,16.5558,126500.0],["2023-08-28",16.5984,17.4585,16.5984,17.1945,247300.0],["2023-08-29",17.186,17.4585,17.0753,17.45,223400.0],["2023-08-30",17.467,17.6118,17.467,17.5607,119300.0],["2023-08-31",17.4756,17.6544,17.2201,17.2201,283300.0],["2023-09-01",17.4074,17.6203,17.2712,17.5607,206400.0],["2023-09-05",17.3563,17.3819,16.5813,16.6154,200900.0],["2023-09-06",16.7176,16.922,16.675,16.8113,163200.0],["2023-09-07",16.6069,16.7176,16.3599,16.641,278200.0],["2023-09-08",16.658,16.7091,16.4025,16.5473,157600.0],["2023-09-11",16.7432,17.0242,16.5132,16.905,232700.0],["2023-09-12",16.7261,16.905,16.6665,16.6665,162300.0],["2023-09-13",16.6921,16.6921,16.411,16.4962,211800.0],["2023-09-14",16.7517,17.1094,16.7517,17.0753,160500.0],["2023-09-15",16.9646,17.1094,16.8283,16.905,841500.0],["2023-09-18",16.9901,17.0583,16.7772,16.7943,180700.0],["2023-09-19",16.8113,17.2201,16.7091,17.1008,178600.0],["2023-09-20",17.2456,17.5267,17.0753,17.0753,163200.0],["2023-09-21",16.8028,17.2116,16.7772,17.1349,225700.0],["2023-09-22",17.2797,17.3649,16.675,16.675,182900.0],["2023-09-25",16.5984,16.675,16.3684,16.5047,231500.0],["2023-09-26",16.377,16.5217,15.7382,15.9,310200.0],["2023-09-27",16.147,16.4366,16.0193,16.3259,212300.0],["2023-09-28",16.3259,16.6665,16.2492,16.3088,262500.0],["2023-09-29",16.394,16.4366,16.0193,16.0874,345800.0],["2023-10-02",16.0618,16.164,15.7297,15.7638,258600.0],["2023-10-03",15.6616,15.7382,15.3209,15.5764,262000.0],["2023-10-04",15.6105,15.7808,15.3209,15.5509,215400.0],["2023-10-05",15.5424,15.7893,15.4913,15.6786,222000.0],["2023-10-06",15.619,15.9341,15.3891,15.6786,145000.0],["2023-10-09",15.5849,16.0193,15.4146,15.8489,119300.0],["2023-10-10",15.9426,16.2748,15.7553,16.0874,164900.0],["2023-10-11",16.1129,16.2407,15.8745,16.0448,126800.0],["2023-10-12",16.0533,16.0533,15.5764,15.7382,171200.0],["2023-10-13",15.8064,15.8064,15.1506,15.3039,124200.0],["2023-10-16",15.5168,15.9852,15.3209,15.6786,143300.0],["2023-10-17",15.5849,16.0448,15.5849,15.8149,195000.0],["2023-10-18",15.6105,15.7042,15.355,15.4998,122300.0],["2023-10-19",15.4913,15.6531,15.2017,15.2358,135000.0],["2023-10-20",15.2954,15.3124,15.0825,15.1932,171400.0],["2023-10-23",15.1506,15.3805,14.8185,14.8781,176500.0],["2023-10-24",15.0314,15.125,14.7929,14.9292,126400.0],["2023-10-25",14.7077,14.7503,14.2393,14.3671,197200.0],["2023-10-26",14.4863,14.827,14.3926,14.7077,163900.0],["2023-10-27",14.6481,14.6652,14.2649,14.3671,176100.0],["2023-10-30",14.5545,14.7503,14.3415,14.5204,129900.0],["2023-10-31",14.5034,14.6056,14.4012,14.5204,147900.0],["2023-11-01",14.4012,14.4352,13.6262,13.788,562100.0],["2023-11-02",14.2564,15.0143,13.9753,14.9973,470600.0],["2023-11-03",15.4913,15.883,15.372,15.7808,254000.0],["2023-11-06",15.7893,15.8915,15.636,15.8234,183200.0],["2023-11-07",15.8064,15.9767,15.3805,15.5509,146500.0],["2023-11-08",15.7127,15.7127,15.2954,15.3635,148300.0],["2023-11-09",15.4231,15.4572,14.9973,15.0143,124500.0],["2023-11-10",15.091,15.3891,14.8951,15.2698,128000.0],["2023-11-13",15.0995,15.2954,14.9121,15.1591,161600.0],["2023-11-14",15.9511,16.2748,15.9086,16.2577,203700.0],["2023-11-15",16.2748,16.6069,16.0789,16.2492,157400.0],["2023-11-16",16.1044,16.2322,15.9341,15.9937,199500.0],["2023-11-17",16.1928,16.2101,15.9764,16.1841,209900.0],["2023-11-20",16.1322,16.3313,15.9418,16.2534,151600.0],["2023-11-21",16.0976,16.0976,15.8033,15.8293,107100.0],["2023-11-22",15.9072,16.0197,15.6648,15.6648,98000.0],["2023-11-24",15.6995,15.7341,15.5696,15.6389,70700.0],["2023-11-27",15.6129,15.6562,15.3706,15.4139,163400.0],["2023-11-28",15.4052,15.6302,15.2321,15.4225,178500.0],["2023-11-29",15.6043,15.8812,15.5696,15.76,203900.0],["2023-11-30",15.8466,15.8899,15.6216,15.8293,335300.0],["2023-12-01",15.7774,16.3312,15.6735,16.2793,269900.0],["2023-12-04",16.1668,16.6688,16.1668,16.5909,217100.0],["2023-12-05",16.6168,16.6168,15.8985,16.3572,321700.0],["2023-12-06",16.4438,16.6515,15.8293,15.9504,221900.0],["2023-12-07",15.8812,16.0803,15.8033,16.037,189100.0],["2023-12-08",15.9678,16.1841,15.8726,15.9504,166700.0],["2023-12-11",15.9678,16.236,15.9504,16.2014,267900.0],["2023-12-12",16.2447,16.5216,16.0716,16.2187,238700.0],["2023-12-13",16.2014,16.9803,15.9072,16.8851,460700.0],["2023-12-14",17.3006,17.7506,17.015,17.1707,292500.0],["2023-12-15",17.3871,17.3871,16.8159,16.8419,1119100.0],["2023-12-18",16.8851,16.9371,16.539,16.738,310200.0],["2023-12-19",16.8678,17.5775,16.8678,17.5775,339300.0],["2023-12-20",17.4477,17.9323,17.1621,17.3525,273300.0],["2023-12-21",17.4737,17.6035,17.2573,17.5775,125000.0],["2023-12-22",17.7939,18.1833,17.69,18.1747,188100.0],["2023-12-26",18.2006,18.6766,18.0795,18.5901,153600.0],["2023-12-27",18.5728,18.919,18.5122,18.7632,218100.0],["2023-12-28",18.6074,18.9017,18.6074,18.7545,164800.0],["2023-12-29",18.7459,19.0142,18.5036,18.5641,212100.0],["2024-01-02",18.4862,18.7113,18.3564,18.6074,357300.0],["2024-01-03",18.4603,18.4603,17.6987,17.7246,220200.0],["2024-01-04",17.8285,17.9237,17.6208,17.6987,206100.0],["2024-01-05",17.6121,17.941,17.3871,17.7073,173900.0],["2024-01-08",17.7593,17.8891,17.6727,17.7246,233500.0],["2024-01-09",17.439,17.6468,17.1448,17.5429,197600.0],["2024-01-10",17.439,17.5515,17.3092,17.5256,136700.0],["2024-01-11",17.4217,17.5169,17.0669,17.3785,252400.0],["2024-01-12",17.6814,17.7506,17.2746,17.3525,109400.0],["2024-01-16",17.1361,17.214,16.9371,16.9457,171900.0],["2024-01-17",16.738,16.9198,16.4524,16.6082,116600.0],["2024-01-18",16.8159,16.8159,16.3832,16.487,239300.0],["2024-01-19",16.5822,16.7899,16.2966,16.7726,202000.0],["2024-01-22",17.015,17.491,17.015,17.465,269200.0],["2024-01-23",17.6294,17.69,17.2313,17.3092,183400.0],["2024-01-24",17.6121,17.6208,17.0929,17.1621,210100.0],["2024-01-25",17.465,17.491,17.1621,17.3179,192700.0],["2024-01-26",17.4823,17.6121,17.2746,17.3179,192200.0],["2024-01-29",17.3785,17.5342,17.1448,17.4304,209200.0],["2024-01-30",17.2833,17.3871,17.0323,17.0409,184000.0],["2024-01-31",17.0842,17.0842,16.3312,16.3659,325400.0],["2024-02-01",17.1448,17.915,16.8765,17.6641,524500.0],["2024-02-02",17.3179,18.218,17.1967,18.0016,315400.0],["2024-02-05",17.6467,17.8198,17.3958,17.6554,264800.0],["2024-02-06",17.5516,18.218,17.5516,18.0362,257400.0],["2024-02-07",18.0881,18.1314,17.6121,17.6467,229000.0],["2024-02-08",17.6381,17.7506,17.4996,17.6727,199000.0],["2024-02-09",17.6554,17.6554,17.1102,17.4477,227900.0],["2024-02-12",17.3958,18.0276,17.3438,17.9497,232200.0],["2024-02-13",17.2054,17.3438,16.6601,16.8678,260700.0],["2024-02-14",17.1361,17.3785,16.963,17.2659,211300.0],["2024-02-15",17.3958,18.0276,17.3611,18.0102,257600.0],["2024-02-16",17.9049,17.9049,17.5536,17.6678,289300.0],["2024-02-20",17.3165,17.5712,17.2463,17.4131,195300.0],["2024-02-21",17.2902,17.3517,16.9302,17.097,166300.0],["2024-02-22",17.0707,17.0794,16.6316,16.7721,183800.0],["2024-02-23",16.7106,17.018,16.6843,16.8775,249900.0],["2024-02-26",16.7457,16.9741,16.5877,16.895,225900.0],["2024-02-27",17.0443,17.2551,16.9653,17.0267,150500.0],["2024-02-28",16.8423,16.9477,16.6492,16.6931,106100.0],["2024-02-29",17.0092,17.176,16.816,17.0443,181400.0],["2024-03-01",16.9916,17.0619,16.6843,17.0443,192700.0],["2024-03-04",17.0707,17.1146,16.816,16.8248,129500.0],["2024-03-05",16.6843,17.0355,16.6404,16.6579,147400.0],["2024-03-06",16.8423,16.8423,16.5262,16.5701,124100.0],["2024-03-07",16.7721,16.9477,16.7106,16.816,121900.0],["2024-03-08",16.9653,17.1585,16.895,16.9741,119800.0],["2024-03-11",16.8072,16.895,16.6667,16.8862,128000.0],["2024-03-12",16.8072,17.0004,16.6404,16.8599,137100.0],["2024-03-13",16.7721,17.0004,16.7721,16.8687,176800.0],["2024-03-14",16.7282,16.8775,16.3594,16.5174,245800.0],["2024-03-15",16.3682,17.4746,16.3682,17.1672,866600.0],["2024-03-18",17.097,17.3517,16.9389,17.1058,241700.0],["2024-03-19",16.9828,17.5185,16.9302,17.4482,176200.0],["2024-03-20",17.3517,18.0541,17.3341,17.9927,243300.0],["2024-03-21",18.1156,18.4317,18.1156,18.2386,317900.0],["2024-03-22",18.3439,18.4317,17.9136,17.94,175700.0],["2024-03-25",18.019,18.1771,17.9751,17.9927,121000.0],["2024-03-26",18.0981,18.1068,17.4658,17.4746,201100.0],["2024-03-27",17.7029,18.0805,17.7029,18.0629,191300.0],["2024-03-28",18.0981,18.1859,17.9049,18.0805,230500.0],["2024-04-01",18.1156,18.1156,17.7029,17.7205,263700.0],["2024-04-02",17.5712,17.5887,17.3341,17.5361,191700.0],["2024-04-03",17.3868,17.7556,17.3868,17.6941,131500.0],["2024-04-04",17.9224,18.0102,17.4307,17.457,124900.0],["2024-04-05",17.3692,17.58,17.1936,17.3604,131200.0],["2024-04-08",17.4921,17.5448,17.299,17.5009,110300.0],["2024-04-09",17.5448,17.7907,17.4658,17.7292,98800.0],["2024-04-10",17.2375,17.4131,16.7458,16.9916,218100.0],["2024-04-11",17.0443,17.176,16.9916,17.1497,211100.0],["2024-04-12",16.9828,17.1058,16.8599,16.9477,111600.0],["2024-04-15",16.9741,17.1848,16.6492,16.7633,128100.0],["2024-04-16",16.6492,16.6492,16.3067,16.4033,127300.0],["2024-04-17",16.6316,16.7106,16.456,16.4999,151600.0],["2024-04-18",16.5087,16.8687,16.4296,16.6404,219700.0],["2024-04-19",17.2551,17.4307,16.8862,17.3077,231400.0],["2024-04-22",17.3604,17.5887,17.1848,17.4043,156800.0],["2024-04-23",17.378,18.0102,17.378,17.9839,279300.0],["2024-04-24",17.8785,18.1332,17.7117,17.8171,172700.0],["2024-04-25",17.6853,17.7292,17.4482,17.6063,206900.0],["2024-04-26",17.5887,17.8873,17.5361,17.8697,160200.0],["2024-04-29",18.0366,18.221,17.8171,17.8522,187100.0],["2024-04-30",17.6327,17.7205,17.3077,17.3429,279400.0],["2024-05-01",17.3429,17.6853,17.2112,17.4658,274200.0],["2024-05-02",18.221,19.2923,17.7556,18.9411,580900.0],["2024-05-03",19.2045,19.2835,18.4932,18.8971,254700.0],["2024-05-06",19.1957,19.5118,18.9498,19.2835,229900.0],["2024-05-07",19.2923,19.8894,19.266,19.4591,257000.0],["2024-05-08",19.2835,19.5645,19.2045,19.4591,140500.0],["2024-05-09",19.5382,19.9509,19.4504,19.8631,199400.0],["2024-05-10",19.9421,20.0475,19.6523,19.9509,205800.0],["2024-05-13",20.1704,20.2494,19.9333,20.1177,226300.0],["2024-05-14",20.5656,20.9959,20.4426,20.7675,325600.0],["2024-05-15",21.0134,21.0749,20.3197,20.4163,303800.0],["2024-05-16",20.3285,20.627,20.1616,20.5744,310400.0],["2024-05-17",20.6544,20.6989,20.3431,20.4854,241400.0],["2024-05-20",20.521,20.6989,20.2185,20.2274,243200.0],["2024-05-21",20.2274,20.3253,20.0584,20.2986,200900.0],["2024-05-22",20.1296,20.2363,19.9428,20.0229,166200.0],["2024-05-23",20.0762,20.2808,19.7827,19.8894,249600.0],["2024-05-24",20.1029,20.2274,19.756,19.9517,141600.0],["2024-05-28",20.1385,20.1563,19.4269,19.6848,190900.0],["2024-05-29",19.4091,19.7293,19.2401,19.587,233000.0],["2024-05-30",19.8094,20.0762,19.7204,20.0762,204500.0],["2024-05-31",20.2274,20.5299,20.1385,20.2185,620600.0],["2024-06-03",20.5566,20.6277,20.0584,20.5655,282100.0],["2024-06-04",20.3253,20.4854,20.0495,20.2808,181500.0],["2024-06-05",20.3787,20.4498,20.0229,20.0318,131100.0],["2024-06-06",19.845,20.1474,19.8005,19.8183,183000.0],["2024-06-07",19.6582,19.7738,19.329,19.3913,202600.0],["2024-06-10",19.1333,19.3824,18.9199,19.2846,166600.0],["2024-06-11",19.0889,19.8894,18.9999,19.7382,319000.0],["2024-06-12",20.4587,20.4587,19.845,20.0051,272000.0],["2024-06-13",19.8094,19.8094,19.3112,19.4447,317200.0],["2024-06-14",19.1956,19.249,18.9288,19.1422,188200.0],["2024-06-17",19.0622,19.4091,18.9021,19.3735,187700.0],["2024-06-18",19.3913,19.5692,19.2579,19.2757,171100.0],["2024-06-20",19.3646,19.4358,19.0889,19.1956,171800.0],["2024-06-21",19.2312,19.4536,19.0889,19.2757,988900.0],["2024-06-24",19.4269,19.6404,19.3468,19.3735,221600.0],["2024-06-25",19.2757,19.4002,19.0711,19.2935,139700.0],["2024-06-26",19.1333,19.5158,19.1067,19.4358,179300.0],["2024-06-27",19.5603,19.5959,19.2401,19.4269,157700.0],["2024-06-28",19.676,19.9962,19.4447,19.9784,616700.0],["2024-07-01",19.9606,19.9606,19.3557,19.587,247400.0],["2024-07-02",19.6493,19.7649,19.5336,19.6315,173200.0],["2024-07-03",19.6226,19.7827,19.4892,19.7204,99600.0],["2024-07-05",19.5959,19.7115,19.1511,19.1956,190500.0],["2024-07-08",19.418,19.6493,19.3468,19.4625,147300.0],["2024-07-09",19.3824,19.4714,19.1245,19.16,165000.0],["2024-07-10",19.2045,19.2668,19.0088,19.0711,138000.0],["2024-07-11",19.6582,19.8983,19.3913,19.6937,260500.0],["2024-07-12",19.9695,19.9695,19.6226,19.8183,289900.0],["2024-07-15",20.0673,20.5032,19.8805,20.2808,319100.0],["2024-07-16",20.521,21.2059,20.4943,21.028,275500.0],["2024-07-17",20.7612,21.5172,20.7167,21.4639,303000.0],["2024-07-18",21.286,21.8375,21.1436,21.2326,279000.0],["2024-07-19",21.1881,21.2771,20.7878,20.8145,173800.0],["2024-07-22",20.9035,21.4728,20.6544,21.3571,206900.0],["2024-07-23",21.3482,21.8819,21.0992,21.873,288400.0],["2024-07-24",21.6951,21.9353,21.2593,21.2949,224200.0],["2024-07-25",21.286,21.8464,21.286,21.4016,319300.0],["2024-07-26",21.7218,21.8552,21.5439,21.7396,211300.0],["2024-07-29",21.8019,21.8019,21.2504,21.4905,301100.0],["2024-07-30",21.5884,21.7752,21.3126,21.366,227400.0],["2024-07-31",21.4016,22.1221,21.4016,21.6862,281900.0],["2024-08-01",20.7345,21.8819,18.7953,19.4447,664200.0],["2024-08-02",18.6797,18.7864,18.3239,18.3684,342100.0],["2024-08-05",17.3721,17.8614,17.0964,17.3721,372000.0],["2024-08-06",17.2387,17.5678,17.0964,17.4255,253000.0],["2024-08-07",17.6479,17.6657,17.0608,17.2209,256500.0],["2024-08-08",17.5411,17.5411,17.0608,17.1142,276200.0],["2024-08-09",17.1142,17.1497,16.8117,16.9807,213500.0],["2024-08-12",17.0341,17.0341,16.6516,16.8918,223100.0],["2024-08-13",17.0786,17.1586,16.7495,17.0964,257300.0],["2024-08-14",17.2031,17.2031,16.7673,17.1408,183000.0],["2024-08-15",17.6123,18.0837,17.5233,17.7279,240600.0],["2024-08-16",17.6568,18.0659,17.5856,17.8258,165600.0],["2024-08-19",18.0154,18.0515,17.8258,17.9612,199200.0],["2024-08-20",17.8529,17.907,17.6361,17.7445,195600.0],["2024-08-21",17.8799,17.889,17.6181,17.6993,135800.0],["2024-08-22",17.7174,17.7445,17.4916,17.5097,150000.0],["2024-08-23",17.7716,18.6024,17.6452,18.4308,212700.0],["2024-08-26",18.6114,18.8101,18.3586,18.5121,199700.0],["2024-08-27",18.3224,18.5572,18.2502,18.3766,134500.0],["2024-08-28",18.3676,18.6566,18.3044,18.4037,200700.0],["2024-08-29",18.6566,18.7288,18.3766,18.3947,180400.0],["2024-08-30",18.5301,18.6656,18.3766,18.5933,180200.0],["2024-09-03",18.3947,18.494,17.7626,17.8077,340400.0],["2024-09-04",17.8348,18.196,17.7897,17.7987,187100.0],["2024-09-05",17.9251,18.0515,17.7716,17.8619,183500.0],["2024-09-06",17.907,17.9612,17.2298,17.2569,186300.0],["2024-09-09",17.2478,17.3562,17.004,17.013,226200.0],["2024-09-10",17.0763,17.311,17.0221,17.293,185000.0],["2024-09-11",17.1395,17.3652,16.706,17.0943,302600.0],["2024-09-12",17.2117,17.6452,17.1395,17.293,286300.0],["2024-09-13",17.591,17.9341,17.5097,17.9161,167500.0],["2024-09-16",18.0154,18.1238,17.7626,18.1057,192400.0],["2024-09-17",18.3224,18.3315,17.8077,17.8167,220400.0],["2024-09-18",17.9432,18.5211,17.7535,17.889,198600.0],["2024-09-19",18.3676,18.4127,17.898,18.0515,266400.0],["2024-09-20",17.8438,17.9432,17.4826,17.5097,975800.0],["2024-09-23",17.5549,17.7716,17.5007,17.609,199100.0],["2024-09-24",17.6903,17.7897,17.5729,17.6,179200.0],["2024-09-25",17.609,17.609,17.0582,17.1033,192400.0],["2024-09-26",17.311,17.4465,17.2117,17.3201,181200.0],["2024-09-27",17.5458,17.7355,17.2478,17.3472,202300.0],["2024-09-30",17.2569,17.609,17.2478,17.6,178700.0],["2024-10-01",17.4375,17.5368,17.1124,17.293,241900.0],["2024-10-02",17.2298,17.3923,16.995,17.0492,186100.0],["2024-10-03",16.8866,16.9679,16.715,16.8505,187700.0],["2024-10-04",17.1485,17.4194,17.0763,17.4013,196000.0],["2024-10-07",17.3291,17.4375,17.2117,17.4104,163400.0],["2024-10-08",17.4646,17.4646,17.1214,17.1304,207200.0],["2024-10-09",17.1575,17.3652,17.0492,17.0582,109900.0],["2024-10-10",16.8866,16.995,16.688,16.9408,225200.0],["2024-10-11",16.9408,17.4194,16.9408,17.4013,142000.0],["2024-10-14",17.3562,17.3833,17.1937,17.2569,106400.0],["2024-10-15",17.1756,17.7535,17.1756,17.591,200900.0],["2024-10-16",17.7626,17.889,17.5007,17.7806,230000.0],["2024-10-17",17.7716,17.898,17.5639,17.8799,166800.0],["2024-10-18",17.88,17.88,17.5278,17.6,199700.0],["2024-10-21",17.609,17.609,17.1214,17.1395,196500.0],["2024-10-22",17.1936,17.4465,17.1033,17.284,155700.0],["2024-10-23",17.2207,17.3381,16.8415,17.0311,153200.0],["2024-10-24",17.1575,17.1575,16.8866,17.1033,151800.0],["2024-10-25",17.1575,17.2569,16.7602,16.8144,149000.0],["2024-10-28",16.9137,17.4104,16.9137,17.311,169400.0],["2024-10-29",17.1666,17.3652,17.0943,17.3562,184900.0],["2024-10-30",17.2478,17.7445,17.2478,17.4826,188300.0],["2024-10-31",17.4104,17.4104,16.9227,16.9408,172000.0],["2024-11-01",17.0763,17.2207,16.8776,17.0401,183700.0],["2024-11-04",16.9769,17.2569,16.9498,16.9589,181800.0],["2024-11-05",16.9408,17.2749,16.8957,17.2569,226400.0],["2024-11-06",17.8348,18.8643,17.7987,18.6927,482800.0],["2024-11-07",19.8666,20.9683,19.09,20.4536,572200.0],["2024-11-08",20.3362,21.1309,19.975,21.0586,381100.0],["2024-11-11",21.3115,22.0068,21.1218,21.8172,385300.0],["2024-11-12",21.763,21.9707,21.3747,21.4018,262600.0],["2024-11-13",21.7449,22.079,21.5011,21.781,278000.0],["2024-11-14",21.781,21.8262,20.7787,21.0767,282500.0],["2024-11-15",21.2753,21.465,20.8419,20.9593,223500.0],["2024-11-18",20.9683,21.3115,20.8961,21.1399,286600.0],["2024-11-19",20.7557,21.149,20.6825,20.8197,296600.0],["2024-11-20",20.7282,20.7557,20.2617,20.5819,211500.0],["2024-11-21",20.6093,21.0027,20.4447,20.9935,252200.0],["2024-11-22",21.1856,21.46,21.0759,21.2679,198800.0],["2024-11-25",21.4783,21.7528,21.3137,21.4326,310600.0],["2024-11-26",21.396,21.7528,21.2679,21.5973,303700.0],["2024-11-27",21.7253,21.9449,21.1033,21.2862,193200.0],["2024-11-29",21.4052,21.5698,21.1582,21.1948,97800.0],["2024-12-02",21.3137,21.8808,20.9935,21.7436,244000.0],["2024-12-03",21.6796,21.6796,21.085,21.4143,160700.0],["2024-12-04",21.396,21.6887,21.2771,21.6613,206900.0],["2024-12-05",21.5973,21.7528,21.3137,21.3411,183500.0],["2024-12-06",21.5607,21.5607,21.0759,21.3045,148600.0],["2024-12-09",21.4966,21.6979,21.3137,21.5332,189500.0],["2024-12-10",21.5332,21.7619,21.1765,21.5698,179500.0],["2024-12-11",21.7619,21.9449,21.5149,21.8351,407700.0],["2024-12-12",21.8259,22.2284,21.6155,21.7528,262000.0],["2024-12-13",21.4783,21.5973,20.9844,21.332,329300.0],["2024-12-16",21.2314,21.7619,21.1673,21.5698,230300.0],["2024-12-17",21.4052,21.5424,21.1948,21.2862,234000.0],["2024-12-18",21.3777,21.4326,19.8775,20.033,329600.0],["2024-12-19",20.3806,20.7008,20.1245,20.4904,339300.0],["2024-12-20",20.1337,20.9203,20.1337,20.344,878200.0],["2024-12-23",20.3075,20.5087,20.0605,20.4172,177200.0],["2024-12-24",20.3532,20.7282,20.1794,20.6917,103800.0],["2024-12-26",20.4996,21.0759,20.4721,21.0301,116000.0],["2024-12-27",20.902,21.1124,20.3532,20.527,145100.0],["2024-12-30",20.4172,21.021,20.2068,20.8289,205500.0],["2024-12-31",21.085,21.085,20.6276,20.6642,153700.0],["2025-01-02",20.9478,21.0027,20.3258,20.5544,156600.0],["2025-01-03",20.6459,20.7923,20.4081,20.7374,285100.0],["2025-01-06",20.7008,20.9386,20.527,20.591,270700.0],["2025-01-07",20.6917,20.8746,20.1977,20.3806,239900.0],["2025-01-08",20.1611,20.1977,19.8592,20.1154,209900.0],["2025-01-10",19.7952,19.9141,19.347,19.4019,243100.0],["2025-01-13",19.2372,19.7586,19.2098,19.722,223600.0],["2025-01-14",19.9416,20.2617,19.9416,20.1977,186400.0],["2025-01-15",20.8563,20.8929,20.4355,20.6368,190100.0],["2025-01-16",20.6093,20.7282,20.4264,20.4538,115500.0],["2025-01-17",20.774,20.774,20.463,20.591,152400.0],["2025-01-21",20.7465,21.021,20.7008,20.902,176500.0],["2025-01-22",20.774,20.8014,20.1794,20.4172,249200.0],["2025-01-23",20.3898,20.4538,20.2068,20.3075,243300.0],["2025-01-24",20.216,20.463,20.1154,20.216,162200.0],["2025-01-27",20.1885,20.8655,20.1611,20.8197,325600.0],["2025-01-28",20.9569,21.2405,20.7008,21.085,268800.0],["2025-01-29",21.0941,21.3137,20.6734,20.9295,240700.0],["2025-01-30",21.1582,21.8351,21.1582,21.4235,269800.0],["2025-01-31",21.4326,21.6613,21.0941,21.2131,299600.0],["2025-02-03",20.7374,21.2588,20.5819,20.8655,216600.0],["2025-02-04",20.6459,21.1124,20.6368,20.9112,1307400.0],["2025-02-05",21.0027,21.0941,20.3806,20.6551,379100.0],["2025-02-06",20.8014,20.8014,17.0052,18.3133,1158600.0],["2025-02-07",18.2218,18.2218,16.8131,17.2613,826500.0],["2025-02-10",17.3254,17.5907,17.3254,17.3894,440900.0],["2025-02-11",17.243,17.3803,16.8589,16.9778,371000.0],["2025-02-12",16.7125,16.9137,16.3923,16.8131,454700.0],["2025-02-13",16.9778,17.0509,16.685,17.0418,328200.0],["2025-02-14",17.0784,17.4169,17.0601,17.3071,310500.0],["2025-02-18",17.2792,17.4186,16.6936,16.7122,418500.0],["2025-02-19",16.6657,16.8237,16.3404,16.6007,537700.0],["2025-02-20",16.5356,16.6936,16.1266,16.1266,510600.0],["2025-02-21",16.3962,16.3962,15.8106,15.8292,459100.0],["2025-02-24",15.9407,16.0058,15.6619,15.6619,398700.0],["2025-02-25",15.7455,15.9036,15.3644,15.4202,494100.0],["2025-02-26",15.4202,15.5875,15.0391,15.1414,495000.0],["2025-02-27",15.0391,15.2436,14.8811,15.0763,411400.0],["2025-02-28",15.0577,15.4853,15.0577,15.2994,429000.0],["2025-03-03",15.3366,15.4295,14.6302,14.6952,482800.0],["2025-03-04",14.3885,14.6209,14.0632,14.342,622000.0],["2025-03-05",14.3792,14.5465,14.2491,14.4814,457600.0],["2025-03-06",14.3234,14.9183,14.3234,14.8439,340100.0],["2025-03-07",14.7789,15.2436,14.7045,15.2064,346200.0],["2025-03-10",15.0484,15.5968,15.0112,15.1135,592200.0],["2025-03-11",15.16,15.2994,14.5093,14.7231,486800.0],["2025-03-12",14.8253,14.8253,14.3048,14.5279,407000.0],["2025-03-13",14.6023,14.7603,14.3327,14.5186,273100.0],["2025-03-14",14.6302,14.8718,14.5279,14.7231,284100.0],["2025-03-17",14.6952,15.0391,14.6952,14.909,275000.0],["2025-03-18",14.8346,14.9462,14.6487,14.7696,331100.0],["2025-03-19",14.8253,15.1785,14.8068,15.0856,266700.0],["2025-03-20",14.9834,15.4016,14.9276,15.0856,296500.0],["2025-03-21",14.9648,15.0019,14.7417,14.8904,580900.0],["2025-03-24",15.0763,15.1693,14.9183,15.0019,196900.0],["2025-03-25",15.0112,15.0577,14.6487,14.6859,201200.0],["2025-03-26",14.7975,14.9741,14.751,14.8439,201600.0],["2025-03-27",14.8253,15.3273,14.751,15.2436,319300.0],["2025-03-28",15.1878,15.225,14.5744,14.751,272800.0],["2025-03-31",14.5465,14.7789,14.4907,14.6952,271100.0],["2025-04-01",14.658,14.7696,14.4071,14.7417,240000.0],["2025-04-02",14.5465,15.16,14.5186,15.1042,195800.0],["2025-04-03",14.4907,14.6766,14.0074,14.1189,454100.0],["2025-04-04",13.9423,14.0446,13.1987,13.8959,584300.0],["2025-04-07",13.9888,14.3327,13.1058,13.8122,795300.0],["2025-04-08",14.2119,14.2119,13.0221,13.1801,440800.0],["2025-04-09",13.0128,14.2026,12.734,14.1282,567300.0],["2025-04-10",13.7843,13.868,12.985,13.2824,481800.0],["2025-04-11",13.3103,13.5798,12.9571,13.5798,408100.0],["2025-04-14",13.8029,13.8308,13.2917,13.6728,261000.0],["2025-04-15",13.5891,13.8122,13.5334,13.5984,365400.0],["2025-04-16",13.5612,13.7193,13.2359,13.5612,368700.0],["2025-04-17",13.4962,13.6542,13.366,13.5241,275300.0],["2025-04-21",13.3568,13.4404,13.0221,13.2173,298800.0],["2025-04-22",13.3475,13.7657,13.2452,13.7193,363400.0],["2025-04-23",14.1003,14.1933,13.71,13.7936,273400.0],["2025-04-24",13.868,14.3792,13.5891,14.3699,375100.0],["2025-04-25",14.2212,14.3141,13.9423,14.2769,309600.0],["2025-04-28",14.3513,14.4443,14.0446,14.3141,250400.0],["2025-04-29",14.2769,14.4443,14.1282,14.4071,255000.0],["2025-04-30",14.2398,14.2398,13.459,13.5705,858600.0],["2025-05-01",14.9741,15.3459,13.4683,13.71,718800.0],["2025-05-02",13.8215,14.1561,13.7564,14.0167,584700.0],["2025-05-05",13.8401,14.2491,13.8401,14.0818,464900.0],["2025-05-06",13.9609,14.2119,13.8587,14.1561,326400.0],["2025-05-07",14.2862,14.4907,14.1468,14.2398,304100.0],["2025-05-08",14.4443,14.8532,14.4443,14.6394,307400.0],["2025-05-09",14.6859,14.7603,14.5837,14.6394,244400.0],["2025-05-12",15.1971,15.4853,14.9183,15.0577,317100.0],["2025-05-13",15.2064,15.2064,15.0298,15.0763,315800.0],["2025-05-14",14.9648,15.0205,14.8439,14.8718,297700.0],["2025-05-15",14.7882,15.0112,14.7324,14.8718,239700.0],["2025-05-16",14.8718,14.9369,14.7789,14.8253,404300.0],["2025-05-19",14.6264,14.7211,14.3422,14.3706,272800.0],["2025-05-20",14.3706,14.4464,14.0296,14.2001,507300.0],["2025-05-21",14.0296,14.1906,13.4991,13.5086,356500.0],["2025-05-22",13.4139,13.5275,13.196,13.2244,354800.0],["2025-05-23",13.016,13.177,12.8928,12.9213,376000.0],["2025-05-27",13.0918,13.7833,13.0444,13.717,545400.0],["2025-05-28",13.7738,13.8023,13.3097,13.3854,336600.0],["2025-05-29",13.4517,13.5654,13.3002,13.5654,339200.0],["2025-05-30",13.5181,13.6128,13.4139,13.5181,459100.0],["2025-06-02",13.4517,13.5086,13.2054,13.3949,381800.0],["2025-06-03",13.3949,13.7265,13.196,13.6128,481700.0],["2025-06-04",13.556,14.1054,13.556,14.0959,418300.0],["2025-06-05",14.0296,14.1149,13.7359,13.7644,309300.0],["2025-06-06",13.9728,14.1433,13.9159,14.0864,280100.0],["2025-06-09",14.2664,14.6264,14.1243,14.5412,365400.0],["2025-06-10",14.6454,15.2137,14.5412,15.0053,472100.0],["2025-06-11",15.0432,15.1948,14.5033,14.6359,519400.0],["2025-06-12",14.4938,14.7875,14.3801,14.5033,300000.0],["2025-06-13",14.0675,14.2949,13.9443,13.9728,320900.0],["2025-06-16",14.3517,14.3517,13.9822,14.2475,467000.0],["2025-06-17",14.0486,14.2191,13.9349,14.0201,269900.0],["2025-06-18",13.9728,14.1717,13.9538,13.9728,277100.0],["2025-06-20",14.058,14.1338,13.8212,14.0107,1183700.0],["2025-06-23",13.8875,14.3422,13.8496,14.3327,326200.0],["2025-06-24",14.4464,14.8064,14.3706,14.7401,340000.0],["2025-06-25",14.7685,14.8727,14.6169,14.8443,318100.0],["2025-06-26",14.8917,15.1095,14.8917,15.0338,328000.0],["2025-06-27",15.0432,15.1664,14.8727,15.0243,647300.0],["2025-06-30",15.0716,15.1474,14.7685,15.0716,359200.0],["2025-07-01",14.8064,15.8579,14.8064,15.4506,500500.0],["2025-07-02",15.5548,15.9432,15.4127,15.9432,420300.0],["2025-07-03",16.0284,16.2747,16.0095,16.2463,227400.0],["2025-07-07",16.0568,16.2463,15.4979,15.6211,333100.0],["2025-07-08",15.6779,16.0663,15.64,15.8484,530900.0],["2025-07-09",15.9053,16.0095,15.5169,15.7916,239600.0],["2025-07-10",15.7348,16.18,15.7348,16.0,277700.0],["2025-07-11",15.7632,15.8863,15.479,15.4979,233000.0],["2025-07-14",15.4885,15.64,15.3085,15.479,228500.0],["2025-07-15",15.5548,15.5737,14.9485,14.9485,288200.0],["2025-07-16",15.0432,15.2706,14.8917,15.2137,259200.0],["2025-07-17",15.1569,15.4885,15.1569,15.3748,244500.0],["2025-07-18",15.4979,15.5548,15.3369,15.4411,358800.0],["2025-07-21",15.5927,15.7253,15.3653,15.3937,299500.0],["2025-07-22",15.4506,15.8769,15.3369,15.82,354500.0],["2025-07-23",15.9905,16.3221,15.8863,16.3221,309200.0],["2025-07-24",16.2084,16.2558,15.9432,15.9716,290500.0],["2025-07-25",16.0379,16.1895,15.8484,16.1326,188200.0],["2025-07-28",16.1516,16.341,15.9526,15.9716,369400.0],["2025-07-29",16.0568,16.0758,15.5453,15.6495,299000.0],["2025-07-30",15.7158,15.839,15.3843,15.4032,312100.0],["2025-07-31",15.3464,15.4411,15.1664,15.2516,488500.0],["2025-08-01",15.1569,15.2516,14.598,14.7685,446900.0],["2025-08-04",14.778,15.1664,14.778,15.0906,416500.0],["2025-08-05",15.1285,15.4411,14.9485,15.3843,340100.0],["2025-08-06",15.4979,15.5548,15.0338,15.1853,515100.0],["2025-08-07",16.1705,18.7472,16.1705,18.1978,1300400.0],["2025-08-08",18.3114,18.4535,17.8662,18.1314,731800.0],["2025-08-11",18.0462,18.2546,17.8094,17.9041,586000.0],["2025-08-12",18.0557,18.3304,17.9325,18.3304,481600.0],["2025-08-13",18.302,18.7093,18.302,18.4914,340800.0],["2025-08-14",18.1409,18.3683,17.9799,18.3114,408400.0],["2025-08-15",18.3588,18.5956,18.2451,18.2735,528200.0],["2025-08-18",18.3217,18.3698,18.1581,18.2735,235600.0],["2025-08-19",18.389,18.6488,18.3217,18.3986,222900.0],["2025-08-20",18.2735,18.466,18.235,18.389,245400.0],["2025-08-21",18.2735,18.4564,18.2062,18.312,197700.0],["2025-08-22",18.3313,19.4475,18.3313,19.2935,355300.0],["2025-08-25",19.1203,19.2839,19.0337,19.1396,238300.0],["2025-08-26",19.1396,19.3705,19.0626,19.3224,312900.0],["2025-08-27",19.1588,19.4283,18.9568,19.053,222700.0],["2025-08-28",19.13,19.1973,18.4852,18.6584,259300.0],["2025-08-29",18.7066,18.9856,18.6777,18.9183,237600.0],["2025-09-02",18.7162,18.7835,18.4852,18.6488,286700.0],["2025-09-03",18.5718,18.7643,18.2447,18.2735,293700.0],["2025-09-04",18.3698,18.6873,18.1677,18.6777,327000.0],["2025-09-05",18.6777,19.1011,18.5622,18.7835,244300.0],["2025-09-08",18.7739,18.8605,18.3986,18.7643,273600.0],["2025-09-09",18.6681,18.6873,18.466,18.5141,230800.0],["2025-09-10",18.4083,18.5526,18.2639,18.389,216800.0],["2025-09-11",18.4467,19.0722,18.4275,19.0626,339800.0],["2025-09-12",18.9279,19.0626,18.745,18.8798,214100.0],["2025-09-15",18.9375,19.0145,18.7162,18.9086,241600.0],["2025-09-16",18.8605,18.9086,18.62,18.8124,270400.0],["2025-09-17",18.8028,19.6111,18.7354,18.7835,348200.0],["2025-09-18",18.8509,19.3994,18.8413,19.1492,296100.0],["2025-09-19",19.1203,19.1203,18.6103,18.6873,1126500.0],["2025-09-22",18.7451,18.8701,18.543,18.7066,273500.0],["2025-09-23",18.7643,19.0241,18.4852,18.5526,311000.0],["2025-09-24",18.5911,18.7739,18.4275,18.7643,244200.0],["2025-09-25",18.6873,18.6873,18.3698,18.4949,194700.0],["2025-09-26",18.5237,18.8028,18.4179,18.8028,241000.0],["2025-09-29",18.9086,18.9086,18.4852,18.5911,283000.0],["2025-09-30",18.4949,18.6392,18.3505,18.6296,195700.0],["2025-10-01",18.5237,18.8124,18.389,18.7547,189900.0],["2025-10-02",18.7354,18.8413,18.5526,18.6873,273300.0],["2025-10-03",18.7354,19.1396,18.7258,18.899,297400.0],["2025-10-06",19.0145,19.0818,18.6392,18.6392,338000.0],["2025-10-07",18.5815,18.6392,18.2543,18.2639,241600.0],["2025-10-08",18.3313,18.4949,18.2062,18.2639,288100.0],["2025-10-09",18.1869,18.3024,17.8886,17.9367,183000.0],["2025-10-10",17.9464,18.1196,17.3498,17.4075,221800.0],["2025-10-13",17.5999,17.7924,17.4845,17.5133,182400.0],["2025-10-14",17.2439,17.8886,17.1958,17.7635,238200.0],["2025-10-15",17.8309,18.1003,17.5133,17.5807,213900.0],["2025-10-16",17.5615,17.5615,17.1669,17.2439,160200.0],["2025-10-17",17.1477,17.4364,17.1477,17.3882,264900.0],["2025-10-20",17.4941,17.7635,17.4556,17.725,205500.0],["2025-10-21",17.7443,18.1966,17.6384,18.0426,148300.0],["2025-10-22",18.0233,18.2062,17.8886,18.1388,234700.0],["2025-10-23",18.1292,18.5141,18.1003,18.3505,271700.0],["2025-10-24",18.6007,18.7162,18.4756,18.6007,210000.0],["2025-10-27",18.7835,18.7835,18.1581,18.1677,237400.0],["2025-10-28",18.2447,18.3986,18.0811,18.3698,178300.0],["2025-10-29",18.2254,18.2254,17.4652,17.6288,284900.0],["2025-10-30",17.369,17.6288,17.2632,17.4845,359300.0],["2025-10-31",17.3882,17.4556,17.1092,17.4267,444500.0],["2025-11-03",17.3882,17.4941,17.0899,17.4075,350400.0],["2025-11-04",17.3883,17.7635,17.2824,17.5422,261400.0],["2025-11-05",17.6962,17.8983,17.4652,17.5037,396000.0],["2025-11-06",18.7547,21.5549,18.6681,19.9671,941900.0],["2025-11-07",19.7939,19.9286,19.1203,19.919,505800.0],["2025-11-10",20.1307,20.2751,19.7362,20.073,319600.0],["2025-11-11",20.1596,20.2462,19.8132,19.8517,256300.0],["2025-11-12",19.8517,20.3136,19.8517,19.9479,399100.0],["2025-11-13",19.8228,20.0537,19.4475,19.6688,282600.0],["2025-11-14",19.5919,19.5919,19.0626,19.4475,255100.0],["2025-11-17",19.2912,19.3889,18.5586,18.588,243000.0],["2025-11-18",18.5977,18.6759,18.1777,18.4414,395000.0],["2025-11-19",18.4707,18.4805,18.1289,18.1972,379100.0],["2025-11-20",18.3828,18.7833,18.207,18.4121,270100.0],["2025-11-21",18.4903,19.3596,18.4903,19.2131,342300.0],["2025-11-24",19.1838,19.3791,18.8517,19.3498,292500.0],["2025-11-25",19.5257,20.1801,19.3987,20.0043,347700.0],["2025-11-26",19.8382,20.3266,19.8382,19.9359,399500.0],["2025-11-28",19.8968,19.9945,19.7601,19.848,104800.0],["2025-12-01",19.8382,20.014,19.4768,19.6233,397300.0],["2025-12-02",19.7991,20.0922,19.467,19.9066,228200.0],["2025-12-03",19.8187,20.5903,19.8187,20.4829,268800.0],["2025-12-04",20.3852,20.561,20.0433,20.1606,193900.0],["2025-12-05",20.2289,20.4145,20.1606,20.4047,158100.0],["2025-12-08",20.6099,20.8638,20.3461,20.4634,301800.0],["2025-12-09",20.3266,21.0885,20.3168,20.8541,281900.0],["2025-12-10",20.942,21.5866,20.7955,21.4304,298500.0],["2025-12-11",21.4792,21.8504,21.362,21.8015,318600.0],["2025-12-12",21.8211,21.9285,21.4694,21.7722,292500.0],["2025-12-15",21.8797,22.1043,21.8015,21.8992,344300.0],["2025-12-16",21.8113,22.3778,21.782,22.202,347300.0],["2025-12-17",22.1239,22.6513,22.0067,22.4853,419200.0],["2025-12-18",22.6806,23.0127,22.3485,22.4462,410300.0],["2025-12-19",22.2411,22.456,21.8601,21.909,1250200.0],["2025-12-22",21.8308,22.1825,21.6355,21.7136,423600.0],["2025-12-23",21.5964,21.8113,21.489,21.655,323600.0],["2025-12-24",21.6355,21.909,21.5866,21.8015,125200.0],["2025-12-26",21.8699,22.1727,21.7722,22.1629,185000.0],["2025-12-29",22.1922,22.4755,22.0067,22.4169,273100.0],["2025-12-30",22.4169,22.749,22.0262,22.1336,225900.0],["2025-12-31",22.1629,22.4267,21.7332,21.8113,265400.0],["2026-01-02",21.8113,21.9676,21.5769,21.6745,356900.0],["2026-01-05",21.5378,22.0262,21.1569,21.2448,349400.0],["2026-01-06",21.1569,21.7136,21.0103,21.6355,267600.0],["2026-01-07",21.8406,21.8406,21.4206,21.6648,382100.0],["2026-01-08",21.5866,22.6025,21.5866,22.5829,275600.0],["2026-01-09",22.6806,23.0909,22.3583,22.9248,221500.0],["2026-01-12",22.8076,23.0811,22.6709,23.003,281800.0],["2026-01-13",23.0713,23.2081,22.7099,23.1006,537400.0],["2026-01-14",23.042,23.4327,22.6025,23.042,440700.0],["2026-01-15",23.2178,23.9016,23.2178,23.7844,468300.0],["2026-01-16",23.7258,23.9114,23.5011,23.9016,462400.0],["2026-01-20",23.5499,23.5499,22.8467,23.1104,506200.0],["2026-01-21",23.2081,24.2532,23.2081,23.9309,373000.0],["2026-01-22",23.97,24.517,23.9309,24.2239,392600.0],["2026-01-23",24.0383,24.3021,23.6476,23.6672,372800.0],["2026-01-26",23.8137,23.9993,23.5304,23.7062,427700.0],["2026-01-27",23.7355,24.517,23.6769,23.8332,801400.0],["2026-01-28",24.0774,24.2337,23.3351,23.3448,907000.0],["2026-01-29",26.2556,26.6268,24.9663,26.49,1638100.0],["2026-01-30",26.3337,26.5584,25.2788,25.7868,1161500.0],["2026-02-02",26.0212,27.584,25.8258,27.1933,770100.0],["2026-02-03",27.1445,27.2421,26.1384,26.7245,631400.0],["2026-02-04",26.8612,27.6329,26.7342,27.5254,896700.0],["2026-02-05",27.5059,27.9356,27.0761,27.291,822600.0],["2026-02-06",27.5449,27.7403,27.0468,27.1542,511300.0],["2026-02-09",26.8679,27.016,26.384,26.779,473100.0],["2026-02-10",26.8086,27.5097,26.7099,26.8876,524400.0],["2026-02-11",26.9666,27.2925,25.8311,25.9397,398900.0],["2026-02-12",26.0681,26.1273,24.9424,25.5546,743800.0],["2026-02-13",25.5645,26.1471,25.4756,25.8805,494600.0],["2026-02-17",25.9693,26.3939,25.7916,26.2754,354300.0],["2026-02-18",26.3643,27.095,26.3643,26.9765,380200.0],["2026-02-19",26.7,27.1937,26.7,26.937,436700.0],["2026-02-20",26.7395,27.1542,26.3643,26.8876,464900.0],["2026-02-23",26.8778,26.8778,25.9693,26.1372,354800.0],["2026-02-24",26.1471,26.8383,25.9891,26.5223,439500.0],["2026-02-25",26.5519,27.2925,26.3445,27.253,351200.0],["2026-02-26",27.49,28.2108,27.1542,28.112,428900.0],["2026-02-27",27.8553,27.9442,26.8679,27.4011,414600.0],["2026-03-02",26.858,27.5986,26.6605,27.49,297400.0],["2026-03-03",27.0752,27.7566,26.6605,27.6084,357000.0],["2026-03-04",27.7467,27.954,27.2925,27.7763,287900.0],["2026-03-05",27.5196,27.8948,27.2332,27.7467,255400.0],["2026-03-06",27.2036,27.3023,26.6408,27.2727,262700.0],["2026-03-09",26.9469,27.5492,26.305,27.4406,412000.0],["2026-03-10",27.3221,27.7467,26.9567,27.1246,389000.0],["2026-03-11",27.0061,27.2629,26.858,26.9765,378100.0],["2026-03-12",26.6901,27.0061,26.2754,26.305,488900.0],["2026-03-13",26.4235,26.9271,26.2162,26.2261,347900.0],["2026-03-16",26.6704,26.8975,26.463,26.5025,287500.0],["2026-03-17",26.8383,27.0555,26.4729,26.5815,294000.0],["2026-03-18",26.3643,26.4532,25.8607,25.8903,469100.0],["2026-03-19",25.6731,26.0878,25.5546,25.8903,399300.0],["2026-03-20",25.9002,25.9594,25.3275,25.6336,994800.0],["2026-03-23",26.2754,27.3221,26.0878,26.9271,571600.0],["2026-03-24",26.5914,27.4603,26.5914,27.332,312100.0],["2026-03-25",27.6479,27.8652,27.2234,27.6084,359300.0],["2026-03-26",27.1937,27.7072,27.1937,27.3517,244300.0],["2026-03-27",27.2036,27.2036,26.5914,26.6506,290600.0],["2026-03-30",26.9469,27.2332,26.7296,27.016,319800.0],["2026-03-31",27.4011,27.7467,26.9271,27.1937,353100.0],["2026-04-01",27.2727,28.1022,27.1937,27.5591,524500.0],["2026-04-02",27.1049,27.7961,26.937,27.3221,237300.0],["2026-04-06",27.174,27.5097,27.095,27.3221,273700.0],["2026-04-07",27.3122,27.6776,27.1345,27.1937,319700.0],["2026-04-08",28.1219,28.6255,27.9343,28.0232,736000.0],["2026-04-09",27.8158,28.2404,27.332,27.8454,328800.0],["2026-04-10",27.8454,28.0824,27.4998,27.7566,309500.0],["2026-04-13",27.6381,28.586,27.3517,28.4379,421000.0],["2026-04-14",28.4379,29.0007,28.2207,28.7637,327200.0],["2026-04-15",28.6749,28.8921,28.2404,28.5761,261900.0],["2026-04-16",28.4873,28.9513,28.4873,28.8329,300100.0],["2026-04-17",29.2575,30.3831,29.2575,30.235,605900.0],["2026-04-20",30.0375,30.3634,29.9092,30.1758,269200.0],["2026-04-21",30.156,30.5905,29.5932,29.6722,280900.0],["2026-04-22",29.8499,30.077,29.4451,29.6623,301600.0],["2026-04-23",29.6228,30.2153,29.3957,29.8894,238400.0],["2026-04-24",29.7215,30.1066,29.5043,29.9487,265400.0],["2026-04-27",29.6722,30.5115,29.6722,30.1165,282400.0],["2026-04-28",30.3436,30.6004,29.7314,29.7512,260200.0],["2026-04-29",29.6228,29.8203,29.06,29.7314,311400.0],["2026-04-30",29.8598,31.1336,29.8598,30.7583,751200.0],["2026-05-01",30.7978,31.5088,30.7188,31.4989,437200.0],["2026-05-04",31.2422,31.6668,30.6793,30.788,355200.0],["2026-05-05",31.1039,31.2521,30.4621,30.4621,431300.0],["2026-05-06",30.2745,30.5214,24.8338,25.8903,1183800.0],["2026-05-07",25.9792,26.7099,25.2287,26.4927,904100.0],["2026-05-08",26.5124,26.5124,25.4756,26.2458,609600.0],["2026-05-11",26.2458,26.4137,24.9226,25.4756,677600.0],["2026-05-12",25.6237,25.762,24.893,24.9918,605900.0],["2026-05-13",24.6955,25.0214,22.4047,22.6516,1209000.0],["2026-05-14",22.8589,23.1848,22.0492,22.8589,852500.0],["2026-05-15",22.8589,22.9972,22.5133,22.8688,436100.0],["2026-05-18",22.9675,23.8365,22.8688,23.56,472700.0],["2026-05-19",23.4,23.64,23.17,23.34,320600.0],["2026-05-20",23.39,23.72,23.1,23.67,332500.0],["2026-05-21",23.37,23.62,22.86,23.59,490100.0],["2026-05-22",23.63,24.07,23.35,23.73,457200.0],["2026-05-26",23.75,24.03,23.42,23.86,324000.0],["2026-05-27",24.03,24.59,23.99,24.32,363700.0],["2026-05-28",24.15,24.43,23.82,24.24,264000.0],["2026-05-29",24.18,24.32,24.03,24.29,402900.0],["2026-06-01",24.2,24.7,23.96,24.49,848600.0],["2026-06-02",24.19,24.29,23.6,23.8,386400.0],["2026-06-03",23.6,23.75,22.56,22.87,384400.0],["2026-06-04",23.09,23.47,22.85,22.92,479800.0],["2026-06-05",23.17,23.4,22.99,23.16,291200.0],["2026-06-08",23.52,23.94,22.71,22.74,338600.0],["2026-06-09",22.91,23.36,22.91,23.21,348400.0],["2026-06-10",23.26,23.57,23.12,23.3,317000.0],["2026-06-11",23.45,23.49,22.94,23.15,268900.0],["2026-06-12",23.31,23.93,23.17,23.79,236000.0],["2026-06-15",23.89,23.98,22.73,22.84,439400.0],["2026-06-16",23.14,23.61,22.97,23.56,384200.0],["2026-06-17",23.45,24.18,23.2,23.43,453900.0],["2026-06-18",23.6,24.31,22.68,22.94,1122600.0],["2026-06-22",22.99,23.05,21.81,22.25,806200.0],["2026-06-23",22.37,22.65,21.95,22.65,433900.0],["2026-06-24",22.7,23.56,22.7,23.5,443300.0],["2026-06-25",23.5,23.63,23.12,23.27,296200.0],["2026-06-26",23.33,23.93,23.05,23.93,1142600.0],["2026-06-29",23.7,24.13,23.18,24.0,461200.0],["2026-06-30",23.79,24.08,23.53,23.88,374000.0],["2026-07-01",23.99,24.81,23.99,24.62,398600.0],["2026-07-02",24.78,24.96,24.26,24.31,303000.0],["2026-07-06",24.44,24.75,23.77,24.14,416260.981725],["2026-07-07",24.5,24.84,24.145,24.34,323677.890488],["2026-07-08",24.14,24.14,23.61,23.88,469898.08967],["2026-07-09",23.72,24.225,23.55,24.17,369558.75871],["2026-07-10",24.48,24.585,24.07,24.51,271215.209746],["2026-07-13",24.73,25.1599,24.6525,25.15,316529.074846],["2026-07-14",25.15,25.15,24.3766,24.63,347376.109589],["2026-07-15",24.69,25.57,24.5,25.53,322351.407281],["2026-07-16",25.67,26.746,25.67,26.56,440986.841909],["2026-07-17",26.42,26.8,25.89,26.05,317392.0993],["2026-07-20",25.93,26.315,25.66,26.1,278321.51363],["2026-07-21",25.86,26.08,25.71,25.84,312863.641132],["2026-07-22",26.07,26.11,25.72,26.11,266534.158564],["2026-07-23",26.07,26.07,25.48,25.57,371272.26543],["2026-07-24",25.74,26.38,25.71,26.02,229169.055859],["2026-07-27",26.31,26.88,26.24,26.74,372635.542885],["2026-07-28",27.26,27.8786,27.12,27.23,370883.21238],["2026-07-29",27.13,27.65,26.703,27.2,369976.452352],["2026-07-30",27.05,27.2,25.92,25.98,481165.353458],["2026-07-31",25.95,25.95,25.49,25.87,328508.370754],["2026-08-03",26.41,27.09,26.215,26.78,372161.84694],["2026-08-04",26.51,27.01,26.37,26.98,376837.569736],["2026-08-05",27.16,27.16,26.5,26.62,357490.028729],["2026-08-06",27.5,28,25.68,26.09,940895.662441],["2026-08-07",26.11,26.43,24.8,25.01,550112.215904],["2026-08-10",24.975,25.0599,24.59,24.68,90052.38525],["2026-08-11",24.34,24.9497,23.83,23.84,419910.371595],["2026-08-12",23.9,23.92,23.61,23.75,381362.095406],["2026-08-13",23.95,24.39,23.8,24.24,429824.174298],["2026-08-14",24.32,24.43,23.94,24.05,308124.97138]]}