{"t":"MEI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-10-20",0.1579,0.1701,0.1579,0.1579,48103.0],["1982-10-21",0.1579,0.1701,0.1579,0.1579,38482.0],["1982-10-22",0.1579,0.1701,0.1579,0.1579,112239.0],["1982-10-25",0.162,0.1701,0.162,0.162,80171.0],["1982-10-26",0.162,0.1701,0.1579,0.1579,192410.0],["1982-10-27",0.1579,0.1579,0.1579,0.1579,0.0],["1982-10-28",0.1579,0.1579,0.1579,0.1579,0.0],["1982-10-29",0.1579,0.1579,0.1579,0.1579,0.0],["1982-11-01",0.1579,0.1579,0.1579,0.1579,0.0],["1982-11-02",0.1579,0.1579,0.1579,0.1579,0.0],["1982-11-03",0.1579,0.166,0.1579,0.1579,185997.0],["1982-11-04",0.1579,0.1579,0.1579,0.1579,0.0],["1982-11-05",0.1579,0.166,0.1579,0.1579,3207.0],["1982-11-08",0.1579,0.166,0.1539,0.1539,32068.0],["1982-11-09",0.1539,0.162,0.1498,0.1498,141101.0],["1982-11-10",0.1498,0.1498,0.1498,0.1498,0.0],["1982-11-11",0.1539,0.162,0.1539,0.1539,25655.0],["1982-11-12",0.1539,0.1539,0.1539,0.1539,0.0],["1982-11-15",0.1539,0.1539,0.1539,0.1539,0.0],["1982-11-16",0.1539,0.162,0.1539,0.1539,6414.0],["1982-11-17",0.1539,0.1539,0.1539,0.1539,0.0],["1982-11-18",0.1539,0.162,0.1539,0.1539,3207.0],["1982-11-19",0.1539,0.1539,0.1539,0.1539,0.0],["1982-11-22",0.1579,0.166,0.1579,0.1579,51309.0],["1982-11-23",0.1579,0.1579,0.1579,0.1579,0.0],["1982-11-24",0.1579,0.162,0.1539,0.1539,3207.0],["1982-11-26",0.1539,0.162,0.1539,0.1539,38482.0],["1982-11-29",0.1539,0.162,0.1539,0.1539,9621.0],["1982-11-30",0.1539,0.162,0.1539,0.1539,0.0],["1982-12-01",0.162,0.1701,0.162,0.162,179583.0],["1982-12-02",0.1701,0.1822,0.1701,0.1701,221272.0],["1982-12-03",0.2025,0.2146,0.2025,0.2025,102619.0],["1982-12-06",0.2389,0.2551,0.2389,0.2389,205238.0],["1982-12-07",0.2389,0.243,0.2308,0.2308,301443.0],["1982-12-08",0.2308,0.243,0.2308,0.2308,96205.0],["1982-12-09",0.2308,0.243,0.2308,0.2308,44896.0],["1982-12-10",0.2308,0.243,0.2308,0.2308,12827.0],["1982-12-13",0.2349,0.243,0.2349,0.2349,32068.0],["1982-12-14",0.2349,0.2511,0.2349,0.2349,371994.0],["1982-12-15",0.2349,0.2349,0.2349,0.2349,0.0],["1982-12-16",0.2349,0.243,0.1944,0.1944,3207.0],["1982-12-17",0.1944,0.1944,0.1944,0.1944,0.0],["1982-12-20",0.1944,0.2268,0.1944,0.1944,3207.0],["1982-12-21",0.1944,0.2268,0.1782,0.1782,3207.0],["1982-12-22",0.1984,0.2106,0.1984,0.1984,2164618.0],["1982-12-23",0.2065,0.2227,0.2065,0.2065,1064671.0],["1982-12-27",0.2146,0.2268,0.2146,0.2146,615714.0],["1982-12-28",0.2146,0.2268,0.2146,0.2146,936398.0],["1982-12-29",0.2187,0.2349,0.2187,0.2187,865847.0],["1982-12-30",0.2308,0.243,0.2308,0.2308,699091.0],["1982-12-31",0.2308,0.2349,0.2268,0.2268,115446.0],["1983-01-03",0.2268,0.2349,0.2227,0.2227,141101.0],["1983-01-04",0.2227,0.2349,0.2227,0.2227,57723.0],["1983-01-05",0.2227,0.2349,0.2227,0.2227,195617.0],["1983-01-06",0.2268,0.2349,0.2268,0.2268,234099.0],["1983-01-07",0.2308,0.243,0.2308,0.2308,99412.0],["1983-01-10",0.2308,0.243,0.2268,0.2268,301443.0],["1983-01-11",0.2268,0.243,0.2268,0.2268,125067.0],["1983-01-12",0.2268,0.243,0.2268,0.2268,28862.0],["1983-01-13",0.2268,0.243,0.2268,0.2268,16034.0],["1983-01-14",0.2268,0.243,0.2268,0.2268,32068.0],["1983-01-17",0.2268,0.243,0.2268,0.2268,32068.0],["1983-01-18",0.2268,0.243,0.2268,0.2268,44896.0],["1983-01-19",0.2268,0.243,0.2268,0.2268,490647.0],["1983-01-20",0.2349,0.2551,0.2349,0.2349,368787.0],["1983-01-21",0.2349,0.2592,0.2349,0.2349,54516.0],["1983-01-24",0.243,0.2592,0.243,0.243,160342.0],["1983-01-25",0.243,0.2592,0.2349,0.2349,41689.0],["1983-01-26",0.2349,0.2592,0.2349,0.2349,80171.0],["1983-01-27",0.2349,0.2592,0.2349,0.2349,448958.0],["1983-01-28",0.2349,0.2592,0.2349,0.2349,3207.0],["1983-01-31",0.2349,0.2673,0.2349,0.2349,756815.0],["1983-02-01",0.247,0.2673,0.247,0.247,291823.0],["1983-02-02",0.247,0.2673,0.243,0.243,76964.0],["1983-02-03",0.243,0.2673,0.243,0.243,80171.0],["1983-02-04",0.2511,0.2835,0.2511,0.2511,436130.0],["1983-02-07",0.2592,0.2835,0.2592,0.2592,1176911.0],["1983-02-08",0.2592,0.2835,0.2592,0.2592,202031.0],["1983-02-09",0.2592,0.2835,0.2592,0.2592,9621.0],["1983-02-10",0.2592,0.2835,0.2592,0.2592,644575.0],["1983-02-11",0.2592,0.2835,0.2592,0.2592,1250668.0],["1983-02-14",0.2673,0.2916,0.2673,0.2673,298236.0],["1983-02-15",0.2754,0.2997,0.2754,0.2754,304650.0],["1983-02-16",0.2754,0.2997,0.2754,0.2754,230893.0],["1983-02-17",0.2754,0.2997,0.2754,0.2754,48103.0],["1983-02-18",0.2754,0.2997,0.2754,0.2754,22448.0],["1983-02-22",0.2754,0.2997,0.2754,0.2754,35275.0],["1983-02-23",0.2754,0.2997,0.2754,0.2754,35275.0],["1983-02-24",0.2754,0.2997,0.2754,0.2754,38482.0],["1983-02-25",0.2754,0.2875,0.2673,0.2673,202031.0],["1983-02-28",0.2673,0.2916,0.2673,0.2673,118653.0],["1983-03-01",0.2673,0.2673,0.2673,0.2673,0.0],["1983-03-02",0.2673,0.2916,0.2673,0.2673,19241.0],["1983-03-03",0.2673,0.2916,0.2673,0.2673,150722.0],["1983-03-04",0.2673,0.2916,0.2673,0.2673,214858.0],["1983-03-07",0.2673,0.2916,0.2673,0.2673,28862.0],["1983-03-08",0.2673,0.2673,0.2673,0.2673,0.0],["1983-03-09",0.2673,0.2916,0.2673,0.2673,3207.0],["1983-03-10",0.2713,0.2997,0.2713,0.2713,202031.0],["1983-03-11",0.2713,0.2956,0.2673,0.2673,169963.0],["1983-03-14",0.2673,0.2956,0.2673,0.2673,336718.0],["1983-03-15",0.2673,0.2956,0.2673,0.2673,2029931.0],["1983-03-16",0.2673,0.2956,0.2673,0.2673,9621.0],["1983-03-17",0.2713,0.2997,0.2713,0.2713,80171.0],["1983-03-18",0.2713,0.2713,0.2713,0.2713,0.0],["1983-03-21",0.2713,0.2997,0.2713,0.2713,644575.0],["1983-03-22",0.2713,0.2997,0.2713,0.2713,6414.0],["1983-03-23",0.2713,0.2713,0.2713,0.2713,0.0],["1983-03-24",0.2713,0.2916,0.2673,0.2673,35275.0],["1983-03-25",0.2673,0.2916,0.2673,0.2673,35275.0],["1983-03-28",0.2673,0.2916,0.2673,0.2673,320684.0],["1983-03-29",0.2673,0.2916,0.2673,0.2673,6414.0],["1983-03-30",0.2673,0.2916,0.2673,0.2673,9621.0],["1983-03-31",0.2673,0.2916,0.2673,0.2673,6414.0],["1983-04-04",0.2673,0.2916,0.2673,0.2673,6414.0],["1983-04-05",0.2673,0.2916,0.2673,0.2673,0.0],["1983-04-06",0.2673,0.2835,0.2592,0.2592,25655.0],["1983-04-07",0.2592,0.2835,0.2592,0.2592,3207.0],["1983-04-08",0.2592,0.2835,0.2592,0.2592,6414.0],["1983-04-11",0.2673,0.2835,0.2673,0.2673,38482.0],["1983-04-12",0.2754,0.2916,0.2754,0.2754,70551.0],["1983-04-13",0.2754,0.2916,0.2754,0.2754,3207.0],["1983-04-14",0.2835,0.3159,0.2835,0.2835,150722.0],["1983-04-15",0.2835,0.2835,0.2835,0.2835,0.0],["1983-04-18",0.2875,0.3159,0.2875,0.2875,9621.0],["1983-04-19",0.2916,0.3159,0.2916,0.2916,6414.0],["1983-04-20",0.2916,0.3159,0.2916,0.2916,189204.0],["1983-04-21",0.2916,0.3159,0.2916,0.2916,22448.0],["1983-04-22",0.2916,0.3159,0.2916,0.2916,57723.0],["1983-04-25",0.2956,0.3159,0.2956,0.2956,73757.0],["1983-04-26",0.2956,0.3159,0.2956,0.2956,12827.0],["1983-04-27",0.2956,0.3159,0.2956,0.2956,3207.0],["1983-04-28",0.2956,0.2956,0.2956,0.2956,0.0],["1983-04-29",0.2997,0.3159,0.2997,0.2997,9621.0],["1983-05-02",0.2997,0.324,0.2997,0.2997,6414.0],["1983-05-03",0.2997,0.324,0.2997,0.2997,6414.0],["1983-05-04",0.3037,0.3321,0.3037,0.3037,64137.0],["1983-05-05",0.3159,0.3483,0.3159,0.3159,32068.0],["1983-05-06",0.3159,0.3483,0.3159,0.3159,6414.0],["1983-05-09",0.324,0.3483,0.324,0.324,12827.0],["1983-05-10",0.3442,0.3685,0.3442,0.3442,54516.0],["1983-05-11",0.3807,0.409,0.3807,0.3807,32068.0],["1983-05-12",0.3807,0.4009,0.3766,0.3766,67344.0],["1983-05-13",0.3807,0.405,0.3807,0.3807,64137.0],["1983-05-16",0.3807,0.405,0.3766,0.3766,80171.0],["1983-05-17",0.3766,0.405,0.3766,0.3766,6414.0],["1983-05-18",0.3766,0.405,0.3766,0.3766,96205.0],["1983-05-19",0.3766,0.405,0.3766,0.3766,38482.0],["1983-05-20",0.3766,0.3969,0.3726,0.3726,38482.0],["1983-05-23",0.3726,0.3969,0.3726,0.3726,3207.0],["1983-05-24",0.3726,0.3969,0.3726,0.3726,6414.0],["1983-05-25",0.3726,0.3969,0.3726,0.3726,70551.0],["1983-05-26",0.3726,0.3969,0.3726,0.3726,22448.0],["1983-05-27",0.3726,0.3969,0.3726,0.3726,41689.0],["1983-05-31",0.3726,0.3969,0.3726,0.3726,12827.0],["1983-06-01",0.3726,0.3969,0.3726,0.3726,6414.0],["1983-06-02",0.3726,0.3969,0.3726,0.3726,32068.0],["1983-06-03",0.3726,0.3969,0.3645,0.3645,112239.0],["1983-06-06",0.3645,0.3807,0.3564,0.3564,60930.0],["1983-06-07",0.3564,0.3564,0.3321,0.3321,51309.0],["1983-06-08",0.3321,0.3361,0.3159,0.3159,92998.0],["1983-06-09",0.3159,0.324,0.2997,0.2997,32068.0],["1983-06-10",0.3078,0.3321,0.3078,0.3078,160342.0],["1983-06-13",0.3078,0.3321,0.3078,0.3078,6414.0],["1983-06-14",0.3078,0.3321,0.3078,0.3078,22448.0],["1983-06-15",0.3078,0.3321,0.3078,0.3078,16034.0],["1983-06-16",0.324,0.3523,0.324,0.324,137894.0],["1983-06-17",0.324,0.3523,0.324,0.324,67344.0],["1983-06-20",0.3766,0.3969,0.3766,0.3766,182790.0],["1983-06-21",0.3847,0.4131,0.3847,0.3847,240513.0],["1983-06-22",0.3888,0.4171,0.3888,0.3888,70551.0],["1983-06-23",0.3888,0.4131,0.3847,0.3847,128274.0],["1983-06-24",0.3847,0.4131,0.3847,0.3847,25655.0],["1983-06-27",0.3847,0.4131,0.3847,0.3847,22448.0],["1983-06-28",0.3847,0.405,0.3726,0.3726,144308.0],["1983-06-29",0.3726,0.3888,0.3604,0.3604,57723.0],["1983-06-30",0.3604,0.3604,0.3604,0.3604,0.0],["1983-07-01",0.3604,0.3888,0.3604,0.3604,19241.0],["1983-07-05",0.3604,0.3888,0.3564,0.3564,3207.0],["1983-07-06",0.3564,0.3766,0.3523,0.3523,32068.0],["1983-07-07",0.3523,0.3523,0.3523,0.3523,0.0],["1983-07-08",0.3523,0.3807,0.3523,0.3523,12827.0],["1983-07-11",0.3685,0.3969,0.3685,0.3685,67344.0],["1983-07-12",0.3807,0.409,0.3807,0.3807,118653.0],["1983-07-13",0.3807,0.409,0.3807,0.3807,99412.0],["1983-07-14",0.3807,0.405,0.3807,0.3807,275788.0],["1983-07-15",0.3807,0.4009,0.3807,0.3807,109033.0],["1983-07-18",0.3807,0.4009,0.3807,0.3807,118653.0],["1983-07-19",0.3807,0.4009,0.3807,0.3807,25655.0],["1983-07-20",0.3807,0.4009,0.3807,0.3807,397648.0],["1983-07-21",0.3807,0.4009,0.3807,0.3807,362373.0],["1983-07-22",0.3807,0.3969,0.3807,0.3807,41689.0],["1983-07-25",0.3807,0.3969,0.3807,0.3807,32068.0],["1983-07-26",0.3807,0.405,0.3807,0.3807,51309.0],["1983-07-27",0.3807,0.405,0.3807,0.3807,16034.0],["1983-07-28",0.3807,0.3807,0.3807,0.3807,0.0],["1983-07-29",0.3807,0.4009,0.3807,0.3807,169963.0],["1983-08-01",0.3807,0.4009,0.3807,0.3807,60930.0],["1983-08-02",0.3807,0.3928,0.3726,0.3726,282202.0],["1983-08-03",0.3726,0.3726,0.3726,0.3726,0.0],["1983-08-04",0.3726,0.3928,0.3726,0.3726,12827.0],["1983-08-05",0.3726,0.3928,0.3726,0.3726,25655.0],["1983-08-08",0.3726,0.3928,0.3726,0.3726,189204.0],["1983-08-09",0.3159,0.3159,0.2916,0.2916,246927.0],["1983-08-10",0.2997,0.324,0.2997,0.2997,6414.0],["1983-08-11",0.2997,0.324,0.2997,0.2997,70551.0],["1983-08-12",0.2997,0.324,0.2997,0.2997,6414.0],["1983-08-15",0.2997,0.324,0.2997,0.2997,3207.0],["1983-08-16",0.2997,0.324,0.2997,0.2997,22448.0],["1983-08-17",0.2997,0.324,0.2997,0.2997,22448.0],["1983-08-18",0.2997,0.324,0.2997,0.2997,48103.0],["1983-08-19",0.2997,0.2997,0.2997,0.2997,0.0],["1983-08-22",0.2997,0.2997,0.2997,0.2997,0.0],["1983-08-23",0.2997,0.3159,0.2997,0.2997,51309.0],["1983-08-24",0.2997,0.3159,0.2916,0.2916,131480.0],["1983-08-25",0.2916,0.3159,0.2916,0.2916,118653.0],["1983-08-26",0.2916,0.3159,0.2916,0.2916,48103.0],["1983-08-29",0.2916,0.3159,0.2916,0.2916,51309.0],["1983-08-30",0.2916,0.3159,0.2916,0.2916,115446.0],["1983-08-31",0.2916,0.3078,0.2835,0.2835,125067.0],["1983-09-01",0.2835,0.3078,0.2835,0.2835,214858.0],["1983-09-02",0.2835,0.3078,0.2835,0.2835,57723.0],["1983-09-06",0.2835,0.2997,0.2835,0.2835,22448.0],["1983-09-07",0.2835,0.2997,0.2835,0.2835,16034.0],["1983-09-08",0.2835,0.2997,0.2835,0.2835,80171.0],["1983-09-09",0.2835,0.2997,0.2835,0.2835,102619.0],["1983-09-12",0.2835,0.3078,0.2835,0.2835,9621.0],["1983-09-13",0.2835,0.3078,0.2835,0.2835,12827.0],["1983-09-14",0.2916,0.3159,0.2916,0.2916,25655.0],["1983-09-15",0.2916,0.3159,0.2916,0.2916,19241.0],["1983-09-16",0.2916,0.3159,0.2916,0.2916,16034.0],["1983-09-19",0.2916,0.3159,0.2916,0.2916,12827.0],["1983-09-20",0.2916,0.3159,0.2916,0.2916,9621.0],["1983-09-21",0.2916,0.324,0.2916,0.2916,48103.0],["1983-09-22",0.2916,0.2916,0.2916,0.2916,0.0],["1983-09-23",0.2916,0.324,0.2916,0.2916,0.0],["1983-09-26",0.2916,0.324,0.2916,0.2916,3207.0],["1983-09-27",0.2916,0.324,0.2916,0.2916,3207.0],["1983-09-28",0.2916,0.2916,0.2916,0.2916,0.0],["1983-09-29",0.2916,0.324,0.2916,0.2916,3207.0],["1983-09-30",0.2916,0.324,0.2916,0.2916,35275.0],["1983-10-03",0.2916,0.324,0.2916,0.2916,57723.0],["1983-10-04",0.2916,0.324,0.2916,0.2916,202031.0],["1983-10-05",0.2997,0.324,0.2997,0.2997,311064.0],["1983-10-06",0.2997,0.3159,0.2916,0.2916,189204.0],["1983-10-07",0.2916,0.3159,0.2916,0.2916,89792.0],["1983-10-10",0.2916,0.3159,0.2916,0.2916,147515.0],["1983-10-11",0.2916,0.3159,0.2916,0.2916,38482.0],["1983-10-12",0.2916,0.3159,0.2916,0.2916,35275.0],["1983-10-13",0.2916,0.3159,0.2916,0.2916,9621.0],["1983-10-14",0.2916,0.3159,0.2916,0.2916,96205.0],["1983-10-17",0.324,0.324,0.2835,0.2835,46499.0],["1983-10-18",0.2835,0.2835,0.2835,0.2835,0.0],["1983-10-19",0.2592,0.2592,0.2268,0.2268,73757.0],["1983-10-20",0.2268,0.243,0.2268,0.2268,60930.0],["1983-10-21",0.2268,0.243,0.2268,0.2268,73757.0],["1983-10-24",0.2268,0.243,0.2268,0.2268,49706.0],["1983-10-25",0.2268,0.243,0.2106,0.2106,16034.0],["1983-10-26",0.2106,0.2268,0.1782,0.1782,1475147.0],["1983-10-27",0.1782,0.2106,0.1782,0.1782,335115.0],["1983-10-28",0.1863,0.2106,0.1863,0.1863,309460.0],["1983-10-31",0.1863,0.1944,0.1782,0.1782,612507.0],["1983-11-01",0.1782,0.1782,0.1701,0.1701,197221.0],["1983-11-02",0.1701,0.1782,0.1701,0.1701,248530.0],["1983-11-03",0.1782,0.1863,0.1782,0.1782,161945.0],["1983-11-04",0.1782,0.1863,0.1701,0.1701,33672.0],["1983-11-07",0.1701,0.1863,0.1701,0.1701,80171.0],["1983-11-08",0.1701,0.1863,0.1701,0.1701,113843.0],["1983-11-09",0.1701,0.1863,0.1701,0.1701,54516.0],["1983-11-10",0.1863,0.1944,0.1863,0.1863,298236.0],["1983-11-11",0.2106,0.2268,0.2106,0.2106,134687.0],["1983-11-14",0.2268,0.243,0.2268,0.2268,109033.0],["1983-11-15",0.2268,0.243,0.2268,0.2268,30465.0],["1983-11-16",0.2268,0.2349,0.2268,0.2268,339925.0],["1983-11-17",0.2268,0.243,0.2187,0.2187,102619.0],["1983-11-18",0.2187,0.243,0.2187,0.2187,11224.0],["1983-11-21",0.2187,0.2349,0.2187,0.2187,64137.0],["1983-11-22",0.2187,0.243,0.2187,0.2187,41689.0],["1983-11-23",0.2187,0.243,0.2187,0.2187,113843.0],["1983-11-25",0.2268,0.2592,0.2268,0.2268,6414.0],["1983-11-28",0.2268,0.243,0.2268,0.2268,78568.0],["1983-11-29",0.2349,0.2511,0.2349,0.2349,70551.0],["1983-11-30",0.2349,0.2349,0.2268,0.2268,139498.0],["1983-12-01",0.2268,0.2349,0.2268,0.2268,59327.0],["1983-12-02",0.2187,0.2187,0.2106,0.2106,136291.0],["1983-12-05",0.2106,0.2268,0.2106,0.2106,54516.0],["1983-12-06",0.2106,0.2268,0.2106,0.2106,14431.0],["1983-12-07",0.2106,0.2268,0.2106,0.2106,3207.0],["1983-12-08",0.2106,0.2268,0.2106,0.2106,30465.0],["1983-12-09",0.2106,0.2268,0.2106,0.2106,28862.0],["1983-12-12",0.2106,0.2268,0.2106,0.2106,60930.0],["1983-12-13",0.2106,0.2187,0.2106,0.2106,161945.0],["1983-12-14",0.2268,0.2349,0.2268,0.2268,203634.0],["1983-12-15",0.2349,0.2511,0.2349,0.2349,30465.0],["1983-12-16",0.2349,0.2511,0.2349,0.2349,19241.0],["1983-12-19",0.243,0.2592,0.243,0.243,14431.0],["1983-12-20",0.243,0.2592,0.243,0.243,9621.0],["1983-12-21",0.243,0.2592,0.243,0.243,4810.0],["1983-12-22",0.2673,0.2835,0.2673,0.2673,121860.0],["1983-12-23",0.2673,0.2835,0.2673,0.2673,115446.0],["1983-12-27",0.2673,0.2835,0.2673,0.2673,24051.0],["1983-12-28",0.2673,0.2835,0.2592,0.2592,25655.0],["1983-12-29",0.2592,0.2673,0.2511,0.2511,128274.0],["1983-12-30",0.2511,0.2673,0.2511,0.2511,19241.0],["1984-01-03",0.2511,0.2673,0.2511,0.2511,40086.0],["1984-01-04",0.2511,0.2673,0.2511,0.2511,84981.0],["1984-01-05",0.2511,0.2673,0.2511,0.2511,41689.0],["1984-01-06",0.2511,0.2673,0.2511,0.2511,32068.0],["1984-01-09",0.2511,0.2673,0.2511,0.2511,91395.0],["1984-01-10",0.2511,0.2673,0.2511,0.2511,102619.0],["1984-01-11",0.2592,0.2835,0.2592,0.2592,76964.0],["1984-01-12",0.2592,0.2835,0.2592,0.2592,11224.0],["1984-01-13",0.2592,0.2835,0.2592,0.2592,19241.0],["1984-01-16",0.2673,0.2835,0.2673,0.2673,62533.0],["1984-01-17",0.2754,0.2916,0.2754,0.2754,20844.0],["1984-01-18",0.2754,0.2916,0.2754,0.2754,38482.0],["1984-01-19",0.2754,0.2916,0.2754,0.2754,8017.0],["1984-01-20",0.2754,0.2835,0.2592,0.2592,25655.0],["1984-01-23",0.2592,0.2835,0.2592,0.2592,625334.0],["1984-01-24",0.2592,0.2835,0.2592,0.2592,3207.0],["1984-01-25",0.2592,0.2835,0.2592,0.2592,6414.0],["1984-01-26",0.2592,0.2835,0.2592,0.2592,30465.0],["1984-01-27",0.2592,0.2835,0.2592,0.2592,0.0],["1984-01-30",0.2592,0.2754,0.2511,0.2511,65740.0],["1984-01-31",0.2511,0.2754,0.2511,0.2511,22448.0],["1984-02-01",0.2511,0.2673,0.2511,0.2511,68947.0],["1984-02-02",0.2511,0.2673,0.2511,0.2511,12827.0],["1984-02-03",0.2511,0.2673,0.243,0.243,33672.0],["1984-02-06",0.243,0.2592,0.2349,0.2349,35275.0],["1984-02-07",0.2349,0.2511,0.2268,0.2268,14431.0],["1984-02-08",0.2268,0.2511,0.2268,0.2268,0.0],["1984-02-09",0.2268,0.2511,0.2268,0.2268,36879.0],["1984-02-10",0.2268,0.2268,0.2268,0.2268,0.0],["1984-02-13",0.2268,0.2511,0.2268,0.2268,16034.0],["1984-02-14",0.2268,0.243,0.2268,0.2268,16034.0],["1984-02-15",0.2268,0.243,0.2187,0.2187,84981.0],["1984-02-16",0.2187,0.243,0.2187,0.2187,12827.0],["1984-02-17",0.2187,0.243,0.2187,0.2187,72154.0],["1984-02-21",0.2187,0.243,0.2187,0.2187,1603.0],["1984-02-22",0.2187,0.243,0.2187,0.2187,9621.0],["1984-02-23",0.2187,0.243,0.2187,0.2187,8017.0],["1984-02-24",0.2187,0.243,0.2106,0.2106,64137.0],["1984-02-27",0.2106,0.2106,0.2106,0.2106,0.0],["1984-02-28",0.2106,0.2106,0.2106,0.2106,0.0],["1984-02-29",0.2106,0.2106,0.2106,0.2106,0.0],["1984-03-01",0.2106,0.2349,0.2106,0.2106,8017.0],["1984-03-02",0.2268,0.243,0.2268,0.2268,75361.0],["1984-03-05",0.2268,0.243,0.2187,0.2187,4810.0],["1984-03-06",0.2187,0.2187,0.2187,0.2187,0.0],["1984-03-07",0.2187,0.2511,0.2187,0.2187,9621.0],["1984-03-08",0.2187,0.2187,0.2187,0.2187,0.0],["1984-03-09",0.2187,0.2187,0.2187,0.2187,0.0],["1984-03-12",0.2268,0.243,0.2268,0.2268,36879.0],["1984-03-13",0.2268,0.2268,0.2268,0.2268,0.0],["1984-03-14",0.2349,0.2511,0.2349,0.2349,73757.0],["1984-03-15",0.2349,0.2511,0.2349,0.2349,11224.0],["1984-03-16",0.2511,0.2754,0.2511,0.2511,113843.0],["1984-03-19",0.2511,0.2511,0.2511,0.2511,0.0],["1984-03-20",0.2511,0.2673,0.2511,0.2511,51309.0],["1984-03-21",0.2511,0.2511,0.2511,0.2511,0.0],["1984-03-22",0.2511,0.2592,0.2511,0.2511,27258.0],["1984-03-23",0.2511,0.2592,0.243,0.243,8017.0],["1984-03-26",0.243,0.2592,0.2349,0.2349,94602.0],["1984-03-27",0.2349,0.2349,0.2349,0.2349,0.0],["1984-03-28",0.2349,0.2511,0.2349,0.2349,0.0],["1984-03-29",0.2349,0.2349,0.2349,0.2349,0.0],["1984-03-30",0.2349,0.2349,0.2349,0.2349,0.0],["1984-04-02",0.2349,0.2511,0.2268,0.2268,16034.0],["1984-04-03",0.2268,0.243,0.2268,0.2268,16034.0],["1984-04-04",0.2268,0.2268,0.2268,0.2268,0.0],["1984-04-05",0.2268,0.243,0.2268,0.2268,4810.0],["1984-04-06",0.2268,0.243,0.2268,0.2268,1603.0],["1984-04-09",0.2268,0.243,0.2268,0.2268,3207.0],["1984-04-10",0.2268,0.2349,0.2106,0.2106,12827.0],["1984-04-11",0.2106,0.2268,0.2025,0.2025,68947.0],["1984-04-12",0.2025,0.2187,0.2025,0.2025,8017.0],["1984-04-13",0.2025,0.2187,0.2025,0.2025,56120.0],["1984-04-16",0.2025,0.2025,0.2025,0.2025,0.0],["1984-04-17",0.2025,0.2187,0.2025,0.2025,6414.0],["1984-04-18",0.2025,0.2187,0.2025,0.2025,1603.0],["1984-04-19",0.2025,0.2187,0.2025,0.2025,8017.0],["1984-04-23",0.2025,0.2268,0.2025,0.2025,32068.0],["1984-04-24",0.2025,0.2268,0.2025,0.2025,24051.0],["1984-04-25",0.2025,0.2025,0.2025,0.2025,0.0],["1984-04-26",0.2025,0.2025,0.2025,0.2025,0.0],["1984-04-27",0.2025,0.2025,0.2025,0.2025,0.0],["1984-04-30",0.2025,0.2025,0.2025,0.2025,0.0],["1984-05-01",0.2025,0.2025,0.2025,0.2025,0.0],["1984-05-02",0.2187,0.2349,0.2187,0.2187,104222.0],["1984-05-03",0.2187,0.243,0.2187,0.2187,16034.0],["1984-05-04",0.2187,0.243,0.2187,0.2187,1603.0],["1984-05-07",0.2187,0.243,0.2187,0.2187,32068.0],["1984-05-08",0.2187,0.243,0.2187,0.2187,521112.0],["1984-05-09",0.2187,0.2187,0.2187,0.2187,0.0],["1984-05-10",0.2187,0.2187,0.2187,0.2187,0.0],["1984-05-11",0.2187,0.243,0.2187,0.2187,1603.0],["1984-05-14",0.2187,0.2349,0.2187,0.2187,4810.0],["1984-05-15",0.2187,0.2349,0.2187,0.2187,6414.0],["1984-05-16",0.2187,0.2349,0.2187,0.2187,8017.0],["1984-05-17",0.2187,0.2187,0.2187,0.2187,0.0],["1984-05-18",0.2187,0.2187,0.2187,0.2187,0.0],["1984-05-21",0.2187,0.2187,0.2187,0.2187,0.0],["1984-05-22",0.2187,0.2349,0.2187,0.2187,32068.0],["1984-05-23",0.2187,0.2187,0.2187,0.2187,0.0],["1984-05-24",0.2187,0.2349,0.2106,0.2106,96205.0],["1984-05-25",0.2106,0.2106,0.2106,0.2106,0.0],["1984-05-29",0.2106,0.2349,0.2106,0.2106,8017.0],["1984-05-30",0.2106,0.2268,0.2025,0.2025,20844.0],["1984-05-31",0.2025,0.2025,0.2025,0.2025,0.0],["1984-06-01",0.2025,0.2025,0.2025,0.2025,0.0],["1984-06-04",0.2106,0.2268,0.2106,0.2106,1696419.0],["1984-06-05",0.2106,0.2268,0.2106,0.2106,1603.0],["1984-06-06",0.2106,0.2106,0.2106,0.2106,0.0],["1984-06-07",0.2106,0.2268,0.2106,0.2106,3207.0],["1984-06-08",0.2106,0.2268,0.2106,0.2106,19241.0],["1984-06-11",0.2106,0.2268,0.2106,0.2106,3207.0],["1984-06-12",0.2106,0.2268,0.2106,0.2106,72154.0],["1984-06-13",0.2106,0.2268,0.2106,0.2106,112239.0],["1984-06-14",0.2106,0.2268,0.2025,0.2025,64137.0],["1984-06-15",0.2025,0.2268,0.2025,0.2025,1603.0],["1984-06-18",0.2025,0.2268,0.1944,0.1944,11224.0],["1984-06-19",0.1944,0.2187,0.1944,0.1944,48103.0],["1984-06-20",0.1944,0.2187,0.1944,0.1944,35275.0],["1984-06-21",0.2025,0.2187,0.2025,0.2025,2289685.0],["1984-06-22",0.2106,0.2349,0.2106,0.2106,59327.0],["1984-06-25",0.2268,0.243,0.2268,0.2268,73757.0],["1984-06-26",0.2349,0.2511,0.2349,0.2349,32068.0],["1984-06-27",0.2349,0.2511,0.2268,0.2268,41689.0],["1984-06-28",0.2349,0.2511,0.2349,0.2349,9621.0],["1984-06-29",0.2349,0.2551,0.2349,0.2349,36879.0],["1984-07-02",0.2349,0.2511,0.2349,0.2349,19241.0],["1984-07-03",0.2349,0.2511,0.2349,0.2349,40086.0],["1984-07-05",0.2349,0.2511,0.2349,0.2349,36879.0],["1984-07-06",0.2511,0.2754,0.2511,0.2511,43292.0],["1984-07-09",0.2511,0.2673,0.2511,0.2511,38482.0],["1984-07-10",0.2592,0.2835,0.2592,0.2592,112239.0],["1984-07-11",0.2673,0.2835,0.2673,0.2673,75361.0],["1984-07-12",0.2673,0.2673,0.2511,0.2511,49706.0],["1984-07-13",0.2511,0.2511,0.2511,0.2511,0.0],["1984-07-16",0.2511,0.2673,0.2511,0.2511,8017.0],["1984-07-17",0.2511,0.2673,0.2511,0.2511,11224.0],["1984-07-18",0.2511,0.2673,0.243,0.243,59327.0],["1984-07-19",0.243,0.2592,0.2349,0.2349,62533.0],["1984-07-20",0.2349,0.2551,0.2308,0.2308,1603.0],["1984-07-23",0.2308,0.2551,0.2308,0.2308,16034.0],["1984-07-24",0.2308,0.2511,0.2268,0.2268,147515.0],["1984-07-25",0.2349,0.247,0.2349,0.2349,64137.0],["1984-07-26",0.2349,0.247,0.2308,0.2308,24051.0],["1984-07-27",0.2349,0.2511,0.2349,0.2349,48103.0],["1984-07-30",0.2349,0.2349,0.2349,0.2349,0.0],["1984-07-31",0.2349,0.247,0.2308,0.2308,3207.0],["1984-08-01",0.2389,0.2592,0.2389,0.2389,24051.0],["1984-08-02",0.243,0.2673,0.243,0.243,80171.0],["1984-08-03",0.2511,0.2754,0.2511,0.2511,96205.0],["1984-08-06",0.2673,0.2835,0.2673,0.2673,117050.0],["1984-08-07",0.2673,0.2916,0.2673,0.2673,48103.0],["1984-08-08",0.2673,0.2835,0.2592,0.2592,89792.0],["1984-08-09",0.2592,0.2835,0.2592,0.2592,48103.0],["1984-08-10",0.2673,0.2916,0.2673,0.2673,33672.0],["1984-08-13",0.2673,0.2673,0.2673,0.2673,0.0],["1984-08-14",0.2673,0.2916,0.2673,0.2673,1603.0],["1984-08-15",0.2673,0.2916,0.2673,0.2673,48103.0],["1984-08-16",0.2673,0.2916,0.2673,0.2673,11224.0],["1984-08-17",0.2673,0.2916,0.2673,0.2673,9621.0],["1984-08-20",0.2673,0.2916,0.2673,0.2673,17638.0],["1984-08-21",0.2754,0.2916,0.2754,0.2754,46499.0],["1984-08-22",0.2835,0.3078,0.2835,0.2835,49706.0],["1984-08-23",0.2835,0.3078,0.2835,0.2835,70551.0],["1984-08-24",0.2835,0.3078,0.2835,0.2835,24051.0],["1984-08-27",0.2835,0.3078,0.2835,0.2835,35275.0],["1984-08-28",0.2835,0.2997,0.2835,0.2835,27258.0],["1984-08-29",0.2835,0.2956,0.2754,0.2754,189204.0],["1984-08-30",0.2754,0.2956,0.2754,0.2754,8017.0],["1984-08-31",0.2754,0.2754,0.2754,0.2754,0.0],["1984-09-04",0.2754,0.2956,0.2754,0.2754,59327.0],["1984-09-05",0.2754,0.2956,0.2754,0.2754,1603.0],["1984-09-06",0.2835,0.2997,0.2835,0.2835,57723.0],["1984-09-07",0.2997,0.3078,0.2997,0.2997,1436665.0],["1984-09-10",0.2997,0.3037,0.2956,0.2956,580438.0],["1984-09-11",0.2956,0.3037,0.2956,0.2956,117050.0],["1984-09-12",0.2956,0.3037,0.2956,0.2956,60930.0],["1984-09-13",0.2956,0.2997,0.2956,0.2956,1236237.0],["1984-09-14",0.3078,0.3159,0.3078,0.3078,221272.0],["1984-09-17",0.3078,0.3159,0.3037,0.3037,64137.0],["1984-09-18",0.3037,0.3199,0.3037,0.3037,197221.0],["1984-09-19",0.3078,0.3159,0.3078,0.3078,163549.0],["1984-09-20",0.3078,0.3159,0.3078,0.3078,49706.0],["1984-09-21",0.3078,0.324,0.3078,0.3078,112239.0],["1984-09-24",0.3078,0.324,0.3078,0.3078,599679.0],["1984-09-25",0.3078,0.3159,0.3078,0.3078,639765.0],["1984-09-26",0.3078,0.324,0.3078,0.3078,469802.0],["1984-09-27",0.3078,0.324,0.3078,0.3078,84981.0],["1984-09-28",0.3078,0.324,0.3078,0.3078,3207.0],["1984-10-01",0.3078,0.324,0.3078,0.3078,1603.0],["1984-10-02",0.3078,0.324,0.3078,0.3078,49706.0],["1984-10-03",0.3078,0.324,0.3078,0.3078,48103.0],["1984-10-04",0.3078,0.324,0.3078,0.3078,27258.0],["1984-10-05",0.3078,0.324,0.3078,0.3078,70551.0],["1984-10-08",0.3159,0.3321,0.3159,0.3159,48103.0],["1984-10-09",0.3159,0.3321,0.3159,0.3159,94602.0],["1984-10-10",0.3159,0.324,0.3118,0.3118,375200.0],["1984-10-11",0.3118,0.324,0.3118,0.3118,501871.0],["1984-10-12",0.3118,0.324,0.3078,0.3078,88188.0],["1984-10-15",0.3078,0.324,0.2997,0.2997,72154.0],["1984-10-16",0.2997,0.324,0.2997,0.2997,9621.0],["1984-10-17",0.2997,0.324,0.2997,0.2997,35275.0],["1984-10-18",0.2997,0.324,0.2997,0.2997,97809.0],["1984-10-19",0.3078,0.324,0.3078,0.3078,33672.0],["1984-10-22",0.3078,0.324,0.3078,0.3078,33672.0],["1984-10-23",0.3078,0.324,0.2997,0.2997,460182.0],["1984-10-24",0.2997,0.324,0.2997,0.2997,3207.0],["1984-10-25",0.2997,0.324,0.2997,0.2997,35275.0],["1984-10-26",0.2997,0.3159,0.2997,0.2997,27258.0],["1984-10-29",0.2997,0.3159,0.2997,0.2997,65740.0],["1984-10-30",0.2997,0.3159,0.2997,0.2997,25655.0],["1984-10-31",0.2997,0.3159,0.2997,0.2997,1603.0],["1984-11-01",0.2997,0.3159,0.2997,0.2997,35275.0],["1984-11-02",0.2997,0.3159,0.2997,0.2997,57723.0],["1984-11-05",0.2997,0.3078,0.2997,0.2997,25655.0],["1984-11-06",0.2997,0.3078,0.2997,0.2997,44896.0],["1984-11-07",0.2997,0.3078,0.2997,0.2997,218065.0],["1984-11-08",0.2997,0.3078,0.2997,0.2997,161945.0],["1984-11-09",0.2997,0.3078,0.2997,0.2997,12827.0],["1984-11-12",0.2997,0.3078,0.2997,0.2997,65740.0],["1984-11-13",0.2997,0.3078,0.2997,0.2997,99412.0],["1984-11-14",0.2997,0.3078,0.2997,0.2997,27258.0],["1984-11-15",0.2997,0.324,0.2997,0.2997,27258.0],["1984-11-16",0.2997,0.3159,0.2997,0.2997,25655.0],["1984-11-19",0.2997,0.3159,0.2997,0.2997,208445.0],["1984-11-20",0.2997,0.3159,0.2997,0.2997,84981.0],["1984-11-21",0.2997,0.3078,0.2916,0.2916,46499.0],["1984-11-23",0.2916,0.3078,0.2916,0.2916,208445.0],["1984-11-26",0.2916,0.3078,0.2916,0.2916,64137.0],["1984-11-27",0.2916,0.2997,0.2916,0.2916,72154.0],["1984-11-28",0.2916,0.2997,0.2916,0.2916,76964.0],["1984-11-29",0.2916,0.2997,0.2916,0.2916,57723.0],["1984-11-30",0.2916,0.2997,0.2916,0.2916,40086.0],["1984-12-03",0.2916,0.2997,0.2916,0.2916,88188.0],["1984-12-04",0.2916,0.2997,0.2916,0.2916,14431.0],["1984-12-05",0.2916,0.2997,0.2916,0.2916,96205.0],["1984-12-06",0.2916,0.2997,0.2916,0.2916,182790.0],["1984-12-07",0.2916,0.2997,0.2916,0.2916,25655.0],["1984-12-10",0.2916,0.2997,0.2916,0.2916,67344.0],["1984-12-11",0.2916,0.2997,0.2916,0.2916,22448.0],["1984-12-12",0.2916,0.2997,0.2916,0.2916,24051.0],["1984-12-13",0.2916,0.3078,0.2916,0.2916,17638.0],["1984-12-14",0.2916,0.2916,0.2916,0.2916,0.0],["1984-12-17",0.2916,0.3078,0.2916,0.2916,8017.0],["1984-12-18",0.2916,0.3078,0.2916,0.2916,3207.0],["1984-12-19",0.2916,0.3078,0.2916,0.2916,216462.0],["1984-12-20",0.2916,0.3078,0.2916,0.2916,12827.0],["1984-12-21",0.2956,0.3078,0.2956,0.2956,117050.0],["1984-12-24",0.2997,0.3078,0.2997,0.2997,112239.0],["1984-12-26",0.2997,0.3159,0.2997,0.2997,6414.0],["1984-12-27",0.2997,0.3159,0.2997,0.2997,64137.0],["1984-12-28",0.2997,0.3159,0.2997,0.2997,19241.0],["1984-12-31",0.3078,0.3159,0.3078,0.3078,19241.0],["1985-01-02",0.3078,0.3159,0.3078,0.3078,48103.0],["1985-01-03",0.3078,0.3159,0.3078,0.3078,80171.0],["1985-01-04",0.3078,0.3159,0.3078,0.3078,25655.0],["1985-01-07",0.3078,0.3159,0.3078,0.3078,6414.0],["1985-01-08",0.3078,0.3159,0.3078,0.3078,8017.0],["1985-01-09",0.3078,0.3159,0.3078,0.3078,11224.0],["1985-01-10",0.3078,0.324,0.3078,0.3078,123463.0],["1985-01-11",0.3078,0.3159,0.2997,0.2997,38482.0],["1985-01-14",0.2997,0.3159,0.2997,0.2997,38482.0],["1985-01-15",0.3078,0.324,0.3078,0.3078,48103.0],["1985-01-16",0.3159,0.3321,0.3159,0.3159,17638.0],["1985-01-17",0.3321,0.3483,0.3321,0.3321,46499.0],["1985-01-18",0.3402,0.3483,0.3402,0.3402,307857.0],["1985-01-21",0.3402,0.3645,0.3402,0.3402,44896.0],["1985-01-22",0.3645,0.3807,0.3645,0.3645,65740.0],["1985-01-23",0.3645,0.3807,0.3645,0.3645,92998.0],["1985-01-24",0.3645,0.3807,0.3645,0.3645,80171.0],["1985-01-25",0.3645,0.3807,0.3564,0.3564,16034.0],["1985-01-28",0.3564,0.3726,0.3564,0.3564,64137.0],["1985-01-29",0.3564,0.3564,0.3402,0.3402,125067.0],["1985-01-30",0.3483,0.3645,0.3483,0.3483,91395.0],["1985-01-31",0.3483,0.3645,0.3483,0.3483,22448.0],["1985-02-01",0.3483,0.3645,0.3483,0.3483,35275.0],["1985-02-04",0.3483,0.3726,0.3402,0.3402,67344.0],["1985-02-05",0.3483,0.3726,0.3483,0.3483,22448.0],["1985-02-06",0.3564,0.3726,0.3564,0.3564,49706.0],["1985-02-07",0.3645,0.3888,0.3645,0.3645,28862.0],["1985-02-08",0.3807,0.405,0.3807,0.3807,40086.0],["1985-02-11",0.3807,0.405,0.3807,0.3807,56120.0],["1985-02-12",0.3969,0.4212,0.3969,0.3969,52913.0],["1985-02-13",0.3969,0.4212,0.3969,0.3969,41689.0],["1985-02-14",0.3969,0.4212,0.3969,0.3969,35275.0],["1985-02-15",0.3969,0.405,0.3807,0.3807,48103.0],["1985-02-19",0.3807,0.3969,0.3726,0.3726,30465.0],["1985-02-20",0.3726,0.3807,0.3564,0.3564,68947.0],["1985-02-21",0.3645,0.3888,0.3645,0.3645,6414.0],["1985-02-22",0.3645,0.3807,0.3564,0.3564,274185.0],["1985-02-25",0.3645,0.3807,0.3645,0.3645,101015.0],["1985-02-26",0.3645,0.3888,0.3645,0.3645,49706.0],["1985-02-27",0.3726,0.3888,0.3726,0.3726,70551.0],["1985-02-28",0.3726,0.3888,0.3726,0.3726,54516.0],["1985-03-01",0.3726,0.3888,0.3726,0.3726,1603.0],["1985-03-04",0.3726,0.3888,0.3726,0.3726,4810.0],["1985-03-05",0.3726,0.405,0.3726,0.3726,89792.0],["1985-03-06",0.3807,0.405,0.3807,0.3807,120257.0],["1985-03-07",0.3807,0.3969,0.3807,0.3807,75361.0],["1985-03-08",0.3807,0.3969,0.3807,0.3807,16034.0],["1985-03-11",0.3807,0.3969,0.3807,0.3807,22448.0],["1985-03-12",0.3807,0.3888,0.3726,0.3726,99412.0],["1985-03-13",0.3726,0.3807,0.3726,0.3726,118653.0],["1985-03-14",0.3726,0.3888,0.3726,0.3726,48103.0],["1985-03-15",0.3726,0.3888,0.3726,0.3726,57723.0],["1985-03-18",0.3726,0.3969,0.3726,0.3726,12827.0],["1985-03-19",0.3726,0.3807,0.3645,0.3645,54516.0],["1985-03-20",0.3645,0.3807,0.3645,0.3645,86585.0],["1985-03-21",0.3645,0.3726,0.3645,0.3645,60930.0],["1985-03-22",0.3645,0.3807,0.3645,0.3645,73757.0],["1985-03-25",0.3645,0.3726,0.3564,0.3564,97809.0],["1985-03-26",0.3564,0.3726,0.3564,0.3564,51309.0],["1985-03-27",0.3564,0.3807,0.3564,0.3564,32068.0],["1985-03-28",0.3564,0.3807,0.3564,0.3564,64137.0],["1985-03-29",0.3564,0.3726,0.3564,0.3564,67344.0],["1985-04-01",0.3564,0.3807,0.3564,0.3564,9621.0],["1985-04-02",0.3564,0.3807,0.3564,0.3564,6414.0],["1985-04-03",0.3564,0.3726,0.3564,0.3564,30465.0],["1985-04-04",0.3564,0.3564,0.3564,0.3564,0.0],["1985-04-08",0.3564,0.3564,0.3564,0.3564,0.0],["1985-04-09",0.3564,0.3726,0.3564,0.3564,20844.0],["1985-04-10",0.3564,0.3726,0.3564,0.3564,38482.0],["1985-04-11",0.3564,0.3726,0.3564,0.3564,67344.0],["1985-04-12",0.3564,0.3726,0.3564,0.3564,38482.0],["1985-04-15",0.3564,0.3726,0.3564,0.3564,36879.0],["1985-04-16",0.3564,0.3726,0.3564,0.3564,8017.0],["1985-04-17",0.3564,0.3726,0.3564,0.3564,22448.0],["1985-04-18",0.3564,0.3726,0.3564,0.3564,65740.0],["1985-04-19",0.3564,0.3564,0.3564,0.3564,0.0],["1985-04-22",0.3564,0.3726,0.3564,0.3564,32068.0],["1985-04-23",0.3564,0.3726,0.3564,0.3564,17638.0],["1985-04-24",0.3564,0.3726,0.3564,0.3564,30465.0],["1985-04-25",0.3564,0.3726,0.3564,0.3564,11224.0],["1985-04-26",0.3564,0.3726,0.3564,0.3564,49706.0],["1985-04-29",0.3564,0.3726,0.3564,0.3564,200428.0],["1985-04-30",0.3564,0.3726,0.3564,0.3564,35275.0],["1985-05-01",0.3645,0.3888,0.3645,0.3645,36879.0],["1985-05-02",0.3645,0.3888,0.3645,0.3645,8017.0],["1985-05-03",0.3645,0.3888,0.3645,0.3645,32068.0],["1985-05-06",0.3645,0.3888,0.3645,0.3645,16034.0],["1985-05-07",0.3645,0.3645,0.3645,0.3645,0.0],["1985-05-08",0.3645,0.3888,0.3645,0.3645,16034.0],["1985-05-09",0.3645,0.3888,0.3645,0.3645,84981.0],["1985-05-10",0.3645,0.3888,0.3645,0.3645,32068.0],["1985-05-13",0.3645,0.3888,0.3645,0.3645,8017.0],["1985-05-14",0.3645,0.3888,0.3645,0.3645,51309.0],["1985-05-15",0.3645,0.3888,0.3645,0.3645,27258.0],["1985-05-16",0.3645,0.3888,0.3645,0.3645,12827.0],["1985-05-17",0.3645,0.3888,0.3645,0.3645,112239.0],["1985-05-20",0.3645,0.3726,0.3645,0.3645,73757.0],["1985-05-21",0.3645,0.3726,0.3645,0.3645,40086.0],["1985-05-22",0.3645,0.3645,0.3645,0.3645,0.0],["1985-05-23",0.3645,0.3807,0.3645,0.3645,64137.0],["1985-05-24",0.3645,0.3807,0.3645,0.3645,1603.0],["1985-05-28",0.3726,0.3969,0.3726,0.3726,4810.0],["1985-05-29",0.3726,0.3969,0.3726,0.3726,36879.0],["1985-05-30",0.3726,0.3969,0.3726,0.3726,12827.0],["1985-05-31",0.3726,0.3969,0.3726,0.3726,33672.0],["1985-06-03",0.3807,0.3969,0.3807,0.3807,9621.0],["1985-06-04",0.3888,0.3969,0.3888,0.3888,12827.0],["1985-06-05",0.4131,0.4374,0.4131,0.4131,94602.0],["1985-06-06",0.4131,0.4293,0.405,0.405,224479.0],["1985-06-07",0.405,0.4212,0.3969,0.3969,290219.0],["1985-06-10",0.3969,0.4212,0.3969,0.3969,43292.0],["1985-06-11",0.3969,0.4293,0.3969,0.3969,43292.0],["1985-06-12",0.3969,0.4131,0.3969,0.3969,86585.0],["1985-06-13",0.3969,0.4131,0.3969,0.3969,24051.0],["1985-06-14",0.3969,0.4131,0.3969,0.3969,68947.0],["1985-06-17",0.3969,0.4131,0.3969,0.3969,123463.0],["1985-06-18",0.3969,0.4131,0.3969,0.3969,133084.0],["1985-06-19",0.3969,0.4212,0.3969,0.3969,51309.0],["1985-06-20",0.3969,0.4131,0.3888,0.3888,68947.0],["1985-06-21",0.3888,0.4131,0.3888,0.3888,35275.0],["1985-06-24",0.3888,0.405,0.3807,0.3807,64137.0],["1985-06-25",0.3807,0.3969,0.3726,0.3726,59327.0],["1985-06-26",0.3726,0.3969,0.3726,0.3726,4810.0],["1985-06-27",0.3726,0.3969,0.3726,0.3726,67344.0],["1985-06-28",0.3726,0.3888,0.3726,0.3726,28862.0],["1985-07-01",0.3726,0.3726,0.3726,0.3726,0.0],["1985-07-02",0.3726,0.3888,0.3645,0.3645,48103.0],["1985-07-03",0.3645,0.3807,0.3483,0.3483,80171.0],["1985-07-05",0.3483,0.3807,0.3483,0.3483,8017.0],["1985-07-08",0.3645,0.3807,0.3645,0.3645,33672.0],["1985-07-09",0.3726,0.3888,0.3726,0.3726,68947.0],["1985-07-10",0.3726,0.3888,0.3726,0.3726,12827.0],["1985-07-11",0.3726,0.3888,0.3726,0.3726,4810.0],["1985-07-12",0.3726,0.3888,0.3726,0.3726,12827.0],["1985-07-15",0.3888,0.4131,0.3888,0.3888,120257.0],["1985-07-16",0.3888,0.4131,0.3888,0.3888,73757.0],["1985-07-17",0.4131,0.4212,0.4131,0.4131,532336.0],["1985-07-18",0.4131,0.4293,0.4131,0.4131,88188.0],["1985-07-19",0.4131,0.4252,0.4131,0.4131,3683057.0],["1985-07-22",0.4212,0.4293,0.4212,0.4212,2049172.0],["1985-07-23",0.4374,0.4536,0.4374,0.4374,2175842.0],["1985-07-24",0.4374,0.4536,0.4374,0.4374,710315.0],["1985-07-25",0.4455,0.4617,0.4455,0.4455,203634.0],["1985-07-26",0.4455,0.4617,0.4455,0.4455,62533.0],["1985-07-29",0.4374,0.4374,0.4293,0.4293,330305.0],["1985-07-30",0.4293,0.4374,0.4293,0.4293,115446.0],["1985-07-31",0.4293,0.4374,0.4293,0.4293,185997.0],["1985-08-01",0.4455,0.4536,0.4455,0.4455,134687.0],["1985-08-02",0.4455,0.4617,0.4455,0.4455,38482.0],["1985-08-05",0.4536,0.4617,0.4536,0.4536,330305.0],["1985-08-06",0.4536,0.4698,0.4536,0.4536,517905.0],["1985-08-07",0.4536,0.4617,0.4455,0.4455,125067.0],["1985-08-08",0.4455,0.4617,0.4455,0.4455,189204.0],["1985-08-09",0.4455,0.4536,0.4455,0.4455,386424.0],["1985-08-12",0.4455,0.4617,0.4455,0.4455,198824.0],["1985-08-13",0.4455,0.4617,0.4455,0.4455,60930.0],["1985-08-14",0.4455,0.4536,0.4374,0.4374,359166.0],["1985-08-15",0.4374,0.4536,0.4374,0.4374,52913.0],["1985-08-16",0.4374,0.4536,0.4374,0.4374,70551.0],["1985-08-19",0.4374,0.4374,0.4374,0.4374,0.0],["1985-08-20",0.4374,0.4536,0.4374,0.4374,102619.0],["1985-08-21",0.4374,0.4536,0.4374,0.4374,251737.0],["1985-08-22",0.4374,0.4536,0.4374,0.4374,49706.0],["1985-08-23",0.4374,0.4536,0.4374,0.4374,59327.0],["1985-08-26",0.4374,0.4455,0.4374,0.4374,92998.0],["1985-08-27",0.4374,0.4374,0.4293,0.4293,88188.0],["1985-08-28",0.4293,0.4455,0.4293,0.4293,540353.0],["1985-08-29",0.4293,0.4455,0.4293,0.4293,383218.0],["1985-08-30",0.4374,0.4455,0.4374,0.4374,169963.0],["1985-09-03",0.4374,0.4536,0.4374,0.4374,49706.0],["1985-09-04",0.4374,0.4455,0.4374,0.4374,75361.0],["1985-09-05",0.4374,0.4455,0.4374,0.4374,64137.0],["1985-09-06",0.4374,0.4455,0.4293,0.4293,808124.0],["1985-09-09",0.4293,0.4374,0.4293,0.4293,44896.0],["1985-09-10",0.4293,0.4374,0.4293,0.4293,54516.0],["1985-09-11",0.4293,0.4374,0.4293,0.4293,1603.0],["1985-09-12",0.4293,0.4374,0.4293,0.4293,67344.0],["1985-09-13",0.4293,0.4374,0.4293,0.4293,203634.0],["1985-09-16",0.4293,0.4374,0.4293,0.4293,9621.0],["1985-09-17",0.4293,0.4374,0.4212,0.4293,285409.0],["1985-09-18",0.4293,0.4374,0.4212,0.4212,22448.0],["1985-09-19",0.4293,0.4455,0.4293,0.4455,109033.0],["1985-09-20",0.4455,0.4455,0.4293,0.4455,267771.0],["1985-09-23",0.4455,0.4536,0.4374,0.4536,179583.0],["1985-09-24",0.4536,0.4617,0.4374,0.4617,336718.0],["1985-09-25",0.4617,0.4617,0.4374,0.4374,899519.0],["1985-09-26",0.4374,0.4536,0.4374,0.4536,19241.0],["1985-09-30",0.4536,0.4536,0.4374,0.4374,36879.0],["1985-10-01",0.4374,0.4455,0.4374,0.4374,176376.0],["1985-10-02",0.4455,0.4455,0.4455,0.4455,224479.0],["1985-10-03",0.4455,0.4455,0.4374,0.4455,118653.0],["1985-10-04",0.4455,0.4455,0.4374,0.4374,20844.0],["1985-10-07",0.4374,0.4455,0.4374,0.4455,537146.0],["1985-10-08",0.4374,0.4374,0.4374,0.4374,56120.0],["1985-10-09",0.4374,0.4455,0.4293,0.4293,362373.0],["1985-10-10",0.4293,0.4374,0.4212,0.4212,64137.0],["1985-10-11",0.4212,0.4212,0.4212,0.4212,3207.0],["1985-10-14",0.4212,0.4212,0.4212,0.4212,1603.0],["1985-10-15",0.4374,0.4374,0.4374,0.4374,3207.0],["1985-10-16",0.4374,0.4374,0.4293,0.4374,174773.0],["1985-10-17",0.4293,0.4293,0.4212,0.4293,30465.0],["1985-10-18",0.4536,0.4536,0.4212,0.4536,97809.0],["1985-10-21",0.4536,0.4536,0.4293,0.4293,160342.0],["1985-10-22",0.4293,0.4617,0.4293,0.4374,157135.0],["1985-10-23",0.4374,0.4536,0.4293,0.4536,96205.0],["1985-10-24",0.4536,0.4536,0.4293,0.4293,39284.0],["1985-10-25",0.4293,0.4536,0.4293,0.4293,6414.0],["1985-10-28",0.4293,0.4536,0.4293,0.4536,114645.0],["1985-10-29",0.4536,0.4536,0.4293,0.4293,24051.0],["1985-10-30",0.4374,0.4536,0.4374,0.4374,139498.0],["1985-10-31",0.4374,0.4536,0.4293,0.4536,365580.0],["1985-11-01",0.4536,0.4536,0.4293,0.4455,166756.0],["1985-11-04",0.4374,0.4374,0.4293,0.4374,66542.0],["1985-11-05",0.4374,0.4455,0.4293,0.4374,65740.0],["1985-11-06",0.4374,0.4374,0.4293,0.4374,99412.0],["1985-11-07",0.4374,0.4374,0.4293,0.4293,78568.0],["1985-11-08",0.4293,0.4293,0.405,0.4131,353554.0],["1985-11-11",0.4131,0.4374,0.4131,0.4131,119455.0],["1985-11-12",0.4212,0.4374,0.4212,0.4374,93800.0],["1985-11-13",0.4374,0.4374,0.4212,0.4374,109033.0],["1985-11-14",0.4374,0.4455,0.4212,0.4293,72956.0],["1985-11-15",0.4374,0.4536,0.4374,0.4536,151523.0],["1985-11-18",0.4536,0.4536,0.4374,0.4374,24853.0],["1985-11-19",0.4455,0.4698,0.4455,0.4617,496259.0],["1985-11-20",0.4617,0.4617,0.4536,0.4617,275788.0],["1985-11-21",0.4617,0.4698,0.4536,0.4536,520310.0],["1985-11-22",0.4536,0.4779,0.4536,0.4779,117851.0],["1985-11-25",0.4779,0.4779,0.4617,0.4617,130679.0],["1985-11-26",0.4617,0.4779,0.4617,0.4779,48904.0],["1985-11-27",0.4779,0.4779,0.4617,0.4779,109834.0],["1985-11-29",0.4779,0.4779,0.4617,0.4698,994121.0],["1985-12-02",0.4698,0.486,0.4698,0.4779,195617.0],["1985-12-03",0.4779,0.4941,0.4617,0.486,169963.0],["1985-12-04",0.486,0.5022,0.486,0.486,432122.0],["1985-12-05",0.486,0.5022,0.486,0.486,176376.0],["1985-12-06",0.486,0.5427,0.486,0.5427,558792.0],["1985-12-09",0.5427,0.5751,0.5265,0.5751,734367.0],["1985-12-10",0.5751,0.5993,0.5589,0.5831,1063870.0],["1985-12-11",0.5831,0.5993,0.5751,0.5831,440139.0],["1985-12-12",0.5831,0.5831,0.5751,0.5751,171566.0],["1985-12-13",0.5751,0.5831,0.5751,0.5751,177178.0],["1985-12-16",0.575,0.5831,0.567,0.567,695885.0],["1985-12-17",0.567,0.5831,0.567,0.5751,129075.0],["1985-12-18",0.5751,0.5831,0.567,0.5831,76162.0],["1985-12-19",0.5831,0.5831,0.567,0.567,27258.0],["1985-12-20",0.567,0.5831,0.5589,0.5589,114645.0],["1985-12-23",0.5589,0.5751,0.5508,0.5589,92197.0],["1985-12-24",0.5589,0.5751,0.5589,0.5589,15232.0],["1985-12-26",0.5589,0.5751,0.5589,0.5751,12026.0],["1985-12-27",0.575,0.575,0.5589,0.567,22448.0],["1985-12-30",0.567,0.567,0.5427,0.5427,256547.0],["1985-12-31",0.5427,0.5751,0.5427,0.5751,64939.0],["1986-01-02",0.567,0.567,0.5508,0.5508,16034.0],["1986-01-03",0.5508,0.567,0.5427,0.567,72154.0],["1986-01-06",0.5589,0.5589,0.5346,0.5346,20844.0],["1986-01-07",0.5346,0.567,0.5346,0.5589,1064671.0],["1986-01-08",0.5589,0.567,0.5346,0.5346,44094.0],["1986-01-09",0.5346,0.5508,0.5184,0.5184,106627.0],["1986-01-10",0.5184,0.5427,0.5184,0.5427,3207.0],["1986-01-13",0.5427,0.5427,0.5427,0.5427,185997.0],["1986-01-14",0.5427,0.5427,0.5265,0.5427,45697.0],["1986-01-15",0.5427,0.5427,0.5184,0.5346,175575.0],["1986-01-16",0.5346,0.5427,0.5184,0.5265,210048.0],["1986-01-17",0.5265,0.5427,0.5265,0.5265,67344.0],["1986-01-20",0.5265,0.5427,0.5265,0.5427,36077.0],["1986-01-21",0.5346,0.5346,0.5265,0.5346,64137.0],["1986-01-22",0.5346,0.5427,0.5265,0.5265,85783.0],["1986-01-23",0.5265,0.5265,0.5265,0.5265,17638.0],["1986-01-24",0.5265,0.5427,0.5265,0.5427,44896.0],["1986-01-27",0.5346,0.5346,0.5265,0.5346,26456.0],["1986-01-28",0.5265,0.5265,0.5265,0.5265,37680.0],["1986-01-29",0.5265,0.5427,0.5265,0.5427,115446.0],["1986-01-30",0.5427,0.5427,0.5427,0.5427,0.0],["1986-01-31",0.5427,0.5427,0.5022,0.5022,60930.0],["1986-02-03",0.5022,0.5184,0.4941,0.5184,1721272.0],["1986-02-04",0.5184,0.5265,0.486,0.5022,118653.0],["1986-02-05",0.5022,0.5022,0.4779,0.486,354356.0],["1986-02-06",0.486,0.5022,0.4212,0.4374,229289.0],["1986-02-07",0.4455,0.4941,0.4455,0.4779,222875.0],["1986-02-10",0.4779,0.4941,0.4779,0.4779,81774.0],["1986-02-11",0.4779,0.4941,0.4779,0.486,109834.0],["1986-02-12",0.486,0.5103,0.4779,0.4779,184393.0],["1986-02-13",0.486,0.5103,0.486,0.5103,24051.0],["1986-02-14",0.5103,0.5346,0.4941,0.5346,154730.0],["1986-02-18",0.5346,0.5508,0.5184,0.5427,134687.0],["1986-02-19",0.5427,0.5589,0.5427,0.5427,32870.0],["1986-02-20",0.5427,0.5589,0.5265,0.5265,262961.0],["1986-02-21",0.5265,0.5346,0.5022,0.5265,140299.0],["1986-02-24",0.5265,0.5265,0.5022,0.5265,44094.0],["1986-02-25",0.5265,0.5265,0.5022,0.5265,157135.0],["1986-02-26",0.5265,0.5265,0.5103,0.5265,60128.0],["1986-02-27",0.5265,0.5265,0.5103,0.5103,87386.0],["1986-02-28",0.5103,0.5346,0.5103,0.5346,66542.0],["1986-03-03",0.5346,0.5589,0.5265,0.5589,177980.0],["1986-03-04",0.5589,0.5589,0.5427,0.5589,158739.0],["1986-03-05",0.5508,0.5508,0.5427,0.5508,165954.0],["1986-03-06",0.5508,0.5508,0.5427,0.5508,222074.0],["1986-03-07",0.5508,0.5508,0.5427,0.5508,467397.0],["1986-03-10",0.5508,0.5508,0.5427,0.5508,56921.0],["1986-03-11",0.5508,0.5508,0.5427,0.5508,517905.0],["1986-03-12",0.5508,0.5589,0.5265,0.5589,1528060.0],["1986-03-13",0.5589,0.5589,0.5427,0.5427,84180.0],["1986-03-14",0.5427,0.5589,0.5265,0.5265,68947.0],["1986-03-17",0.5265,0.5508,0.5265,0.5265,50508.0],["1986-03-18",0.5265,0.5508,0.5184,0.5427,133084.0],["1986-03-19",0.5427,0.5427,0.5265,0.5427,16836.0],["1986-03-20",0.5427,0.5508,0.5184,0.5265,1273918.0],["1986-03-21",0.5265,0.5508,0.5265,0.5508,194014.0],["1986-03-24",0.5508,0.5508,0.5265,0.5427,73757.0],["1986-03-25",0.5427,0.5508,0.5265,0.5427,35275.0],["1986-03-26",0.5427,0.5427,0.5184,0.5265,196419.0],["1986-03-27",0.5265,0.5427,0.5265,0.5427,22448.0],["1986-03-31",0.5427,0.5427,0.5265,0.5427,24051.0],["1986-04-01",0.5427,0.5427,0.5265,0.5427,424105.0],["1986-04-02",0.5427,0.5427,0.5265,0.5427,15232.0],["1986-04-03",0.5427,0.5427,0.5184,0.5184,25655.0],["1986-04-04",0.5184,0.5346,0.5103,0.5184,167557.0],["1986-04-07",0.5184,0.5265,0.5022,0.5022,67344.0],["1986-04-08",0.5022,0.5265,0.5022,0.5265,51309.0],["1986-04-09",0.5265,0.5427,0.5265,0.5427,247728.0],["1986-04-10",0.5427,0.5751,0.5265,0.5589,2721807.0],["1986-04-11",0.5589,0.5751,0.5508,0.5589,446553.0],["1986-04-14",0.5589,0.567,0.5427,0.567,669428.0],["1986-04-15",0.567,0.567,0.5427,0.5427,44094.0],["1986-04-16",0.5427,0.567,0.5427,0.567,194816.0],["1986-04-17",0.567,0.5751,0.5427,0.5508,271780.0],["1986-04-18",0.5508,0.5831,0.5508,0.5751,178781.0],["1986-04-21",0.5751,0.5751,0.5589,0.5751,125869.0],["1986-04-22",0.575,0.5912,0.5589,0.567,272582.0],["1986-04-23",0.567,0.5912,0.567,0.5751,345537.0],["1986-04-24",0.5751,0.5912,0.567,0.5912,15232.0],["1986-04-25",0.5912,0.5912,0.567,0.5831,237306.0],["1986-04-28",0.5831,0.5912,0.567,0.5912,27258.0],["1986-04-29",0.5912,0.5912,0.5751,0.5912,132282.0],["1986-04-30",0.5912,0.5912,0.5751,0.5751,189204.0],["1986-05-01",0.5751,0.5912,0.5751,0.5751,117851.0],["1986-05-02",0.5751,0.5912,0.5751,0.5912,113843.0],["1986-05-05",0.5912,0.5912,0.5751,0.5912,40887.0],["1986-05-06",0.5912,0.5912,0.5751,0.5912,323089.0],["1986-05-07",0.5912,0.5912,0.5751,0.5751,35275.0],["1986-05-08",0.5751,0.5751,0.5751,0.5751,14431.0],["1986-05-09",0.5751,0.5912,0.5751,0.5912,51309.0],["1986-05-12",0.5912,0.5912,0.5751,0.5831,93800.0],["1986-05-13",0.5831,0.5831,0.5751,0.5831,78568.0],["1986-05-14",0.5751,0.5751,0.567,0.5751,124265.0],["1986-05-15",0.575,0.575,0.567,0.567,80171.0],["1986-05-16",0.567,0.5831,0.567,0.5751,109834.0],["1986-05-19",0.5751,0.5751,0.567,0.5751,662213.0],["1986-05-20",0.575,0.575,0.567,0.567,147515.0],["1986-05-21",0.567,0.5831,0.567,0.567,132282.0],["1986-05-22",0.567,0.5831,0.567,0.567,137894.0],["1986-05-23",0.567,0.5831,0.567,0.567,376804.0],["1986-05-27",0.567,0.5831,0.567,0.567,40086.0],["1986-05-28",0.567,0.5831,0.567,0.567,52111.0],["1986-05-29",0.567,0.5831,0.567,0.5831,136291.0],["1986-05-30",0.5831,0.5831,0.567,0.567,111438.0],["1986-06-02",0.567,0.5831,0.567,0.5831,83378.0],["1986-06-03",0.5831,0.5831,0.5589,0.567,185195.0],["1986-06-04",0.567,0.5831,0.567,0.5831,45697.0],["1986-06-05",0.5831,0.5831,0.567,0.567,42491.0],["1986-06-06",0.567,0.5831,0.567,0.567,32068.0],["1986-06-09",0.567,0.5831,0.5589,0.5831,31267.0],["1986-06-10",0.5831,0.5831,0.5589,0.5831,31267.0],["1986-06-11",0.5831,0.5831,0.5589,0.5831,20043.0],["1986-06-12",0.5831,0.5831,0.5589,0.5589,33672.0],["1986-06-13",0.5589,0.5831,0.5589,0.5831,113041.0],["1986-06-16",0.5831,0.5831,0.5589,0.5589,71352.0],["1986-06-17",0.5589,0.5831,0.5589,0.5831,323891.0],["1986-06-18",0.5831,0.5831,0.5589,0.5751,130679.0],["1986-06-19",0.5751,0.5751,0.5589,0.5589,63335.0],["1986-06-20",0.5589,0.5751,0.5589,0.5589,36077.0],["1986-06-23",0.5589,0.5751,0.5265,0.5751,784073.0],["1986-06-24",0.5751,0.5831,0.5589,0.5831,1765366.0],["1986-06-25",0.5751,0.5751,0.5508,0.5751,31267.0],["1986-06-26",0.5751,0.5751,0.5508,0.5508,66542.0],["1986-06-27",0.5508,0.5993,0.5508,0.5993,940406.0],["1986-06-30",0.5993,0.5993,0.5751,0.5751,81774.0],["1986-07-01",0.5831,0.6074,0.5831,0.6074,448958.0],["1986-07-02",0.6074,0.6074,0.5831,0.6074,63335.0],["1986-07-03",0.6074,0.6074,0.5831,0.5993,31267.0],["1986-07-07",0.5993,0.5993,0.567,0.5831,173169.0],["1986-07-08",0.5831,0.5831,0.5589,0.5589,56120.0],["1986-07-09",0.5589,0.5751,0.5508,0.5508,44094.0],["1986-07-10",0.5508,0.567,0.5508,0.5508,74559.0],["1986-07-11",0.5508,0.567,0.5427,0.567,33672.0],["1986-07-14",0.5589,0.5589,0.5427,0.5427,16836.0],["1986-07-15",0.5427,0.5589,0.5427,0.5427,154730.0],["1986-07-16",0.5427,0.5589,0.5427,0.5589,52913.0],["1986-07-17",0.5589,0.5589,0.5427,0.5589,28862.0],["1986-07-18",0.5589,0.5589,0.5427,0.5589,80171.0],["1986-07-21",0.5589,0.5589,0.5427,0.5427,170764.0],["1986-07-22",0.5427,0.5589,0.5427,0.5508,81774.0],["1986-07-23",0.5508,0.5589,0.5427,0.5427,117050.0],["1986-07-24",0.5427,0.5508,0.5265,0.5265,29663.0],["1986-07-25",0.5265,0.5427,0.5265,0.5346,199626.0],["1986-07-28",0.5346,0.5508,0.5265,0.5265,29663.0],["1986-07-29",0.5265,0.5427,0.5265,0.5265,55318.0],["1986-07-30",0.5265,0.5346,0.5184,0.5184,76162.0],["1986-07-31",0.5184,0.5346,0.4698,0.4779,925174.0],["1986-08-01",0.4779,0.4779,0.4536,0.4617,244522.0],["1986-08-04",0.4536,0.4536,0.4455,0.4536,24051.0],["1986-08-05",0.4536,0.4536,0.4374,0.4536,32870.0],["1986-08-06",0.4536,0.4536,0.4374,0.4374,30465.0],["1986-08-07",0.4374,0.4455,0.4293,0.4293,76964.0],["1986-08-08",0.4293,0.4374,0.4293,0.4374,26456.0],["1986-08-11",0.4374,0.4374,0.4293,0.4374,23250.0],["1986-08-12",0.4374,0.4374,0.4374,0.4374,25655.0],["1986-08-13",0.4374,0.4374,0.4293,0.4293,16836.0],["1986-08-14",0.4293,0.4374,0.4293,0.4293,51309.0],["1986-08-15",0.4293,0.4374,0.4293,0.4374,38482.0],["1986-08-18",0.4374,0.4374,0.4212,0.4374,165152.0],["1986-08-19",0.4374,0.4374,0.4212,0.4212,98610.0],["1986-08-20",0.4212,0.4374,0.4212,0.4374,71352.0],["1986-08-21",0.4374,0.4455,0.4293,0.4455,46499.0],["1986-08-22",0.4455,0.4617,0.4293,0.4617,438536.0],["1986-08-25",0.4617,0.4617,0.4455,0.4617,202833.0],["1986-08-26",0.4617,0.4617,0.4536,0.4617,128274.0],["1986-08-27",0.4617,0.4617,0.4536,0.4617,52111.0],["1986-08-28",0.4617,0.4617,0.4536,0.4536,88990.0],["1986-08-29",0.4536,0.4617,0.4536,0.4617,417691.0],["1986-09-02",0.4617,0.4617,0.4536,0.4536,125067.0],["1986-09-03",0.4536,0.4617,0.4536,0.4536,89792.0],["1986-09-04",0.4536,0.4617,0.4455,0.4455,159540.0],["1986-09-05",0.4455,0.4617,0.4374,0.4374,198022.0],["1986-09-08",0.4374,0.4455,0.4374,0.4455,44896.0],["1986-09-09",0.4455,0.4455,0.4212,0.4455,42491.0],["1986-09-10",0.4374,0.4374,0.405,0.405,183592.0],["1986-09-11",0.405,0.4212,0.3807,0.405,348744.0],["1986-09-12",0.405,0.405,0.3888,0.405,318279.0],["1986-09-15",0.405,0.405,0.3888,0.3888,50508.0],["1986-09-16",0.3888,0.405,0.3888,0.3888,229289.0],["1986-09-17",0.3888,0.4131,0.3888,0.3888,1965794.0],["1986-09-18",0.3888,0.4131,0.3888,0.405,160342.0],["1986-09-19",0.405,0.405,0.3888,0.405,39284.0],["1986-09-22",0.405,0.405,0.3888,0.405,23250.0],["1986-09-23",0.405,0.405,0.3888,0.405,16836.0],["1986-09-24",0.405,0.405,0.3807,0.3888,1613843.0],["1986-09-25",0.3888,0.405,0.3888,0.405,28862.0],["1986-09-26",0.3969,0.3969,0.3888,0.3888,220470.0],["1986-09-29",0.3969,0.3969,0.3969,0.3969,8017.0],["1986-09-30",0.3969,0.3969,0.3888,0.3969,92197.0],["1986-10-01",0.3969,0.3969,0.3807,0.3807,2405.0],["1986-10-02",0.3807,0.3969,0.3807,0.3969,30465.0],["1986-10-03",0.3969,0.3969,0.3726,0.3726,48904.0],["1986-10-06",0.3726,0.3888,0.3726,0.3726,79369.0],["1986-10-07",0.3726,0.3888,0.3726,0.3726,61732.0],["1986-10-08",0.3726,0.3807,0.3726,0.3726,22448.0],["1986-10-09",0.3726,0.3807,0.3645,0.3726,27258.0],["1986-10-10",0.3726,0.3726,0.3564,0.3726,27258.0],["1986-10-13",0.3645,0.3645,0.3402,0.3402,21646.0],["1986-10-14",0.3402,0.3564,0.324,0.3483,57723.0],["1986-10-15",0.3483,0.3564,0.324,0.324,942811.0],["1986-10-16",0.324,0.3645,0.324,0.3645,274185.0],["1986-10-17",0.3726,0.3969,0.3726,0.3969,207643.0],["1986-10-20",0.3969,0.3969,0.3726,0.3969,144308.0],["1986-10-21",0.3969,0.3969,0.3726,0.3726,32870.0],["1986-10-22",0.3726,0.3969,0.3726,0.3969,36077.0],["1986-10-23",0.3969,0.3969,0.3726,0.3969,25655.0],["1986-10-24",0.3969,0.3969,0.3726,0.3969,23250.0],["1986-10-27",0.3969,0.3969,0.3807,0.3969,71352.0],["1986-10-28",0.3969,0.3969,0.3807,0.3969,17638.0],["1986-10-29",0.3969,0.3969,0.3807,0.3888,113041.0],["1986-10-30",0.3888,0.3969,0.3888,0.3969,198824.0],["1986-10-31",0.3969,0.405,0.3888,0.405,24051.0],["1986-11-03",0.405,0.4131,0.3969,0.4131,53715.0],["1986-11-04",0.4131,0.4131,0.3807,0.405,133084.0],["1986-11-05",0.3969,0.3969,0.3807,0.3969,126670.0],["1986-11-06",0.3969,0.405,0.3888,0.405,46499.0],["1986-11-07",0.405,0.4212,0.405,0.4212,142704.0],["1986-11-10",0.4212,0.4212,0.405,0.4131,40086.0],["1986-11-11",0.4131,0.4212,0.405,0.4212,56120.0],["1986-11-12",0.4131,0.4131,0.405,0.4131,124265.0],["1986-11-13",0.4131,0.4212,0.405,0.405,110636.0],["1986-11-14",0.405,0.4212,0.405,0.4212,92197.0],["1986-11-17",0.4212,0.4212,0.405,0.405,60128.0],["1986-11-18",0.405,0.4131,0.3807,0.3807,214858.0],["1986-11-19",0.3807,0.405,0.3645,0.3807,277392.0],["1986-11-20",0.3645,0.3645,0.3402,0.3564,73757.0],["1986-11-21",0.3564,0.3564,0.3402,0.3564,149118.0],["1986-11-24",0.3564,0.3645,0.3402,0.3645,54516.0],["1986-11-25",0.3645,0.3645,0.3402,0.3645,48103.0],["1986-11-26",0.3645,0.3645,0.3402,0.3645,143506.0],["1986-11-28",0.3645,0.3645,0.3402,0.3645,317477.0],["1986-12-01",0.3645,0.3645,0.3402,0.3645,255746.0],["1986-12-02",0.3645,0.3645,0.3483,0.3645,516301.0],["1986-12-03",0.3645,0.3645,0.3483,0.3483,328701.0],["1986-12-04",0.3483,0.3645,0.3483,0.3645,1512827.0],["1986-12-05",0.3645,0.3645,0.3483,0.3645,40887.0],["1986-12-08",0.3645,0.3645,0.3483,0.3483,86585.0],["1986-12-09",0.3564,0.3807,0.3564,0.3564,204436.0],["1986-12-10",0.3564,0.3888,0.3564,0.3888,107429.0],["1986-12-11",0.3888,0.405,0.3645,0.3969,293426.0],["1986-12-12",0.3969,0.405,0.3807,0.405,34474.0],["1986-12-15",0.405,0.405,0.3807,0.3807,207643.0],["1986-12-16",0.3888,0.4131,0.3888,0.4131,110636.0],["1986-12-17",0.4131,0.4212,0.3969,0.4131,299840.0],["1986-12-18",0.4131,0.4212,0.405,0.4212,73757.0],["1986-12-19",0.4212,0.4212,0.3888,0.3888,24853.0],["1986-12-22",0.3888,0.4131,0.3807,0.3888,81774.0],["1986-12-23",0.3888,0.3969,0.3645,0.3645,90593.0],["1986-12-24",0.3645,0.3888,0.3564,0.3807,416088.0],["1986-12-26",0.3807,0.3807,0.3483,0.3564,120257.0],["1986-12-29",0.3564,0.3726,0.3564,0.3726,60930.0],["1986-12-30",0.3645,0.3645,0.3483,0.3645,1550508.0],["1986-12-31",0.3645,0.3645,0.3483,0.3645,102619.0],["1987-01-02",0.3645,0.3645,0.3483,0.3645,40887.0],["1987-01-05",0.3645,0.3645,0.3483,0.3564,257349.0],["1987-01-06",0.3564,0.3645,0.3483,0.3483,126670.0],["1987-01-07",0.3483,0.3645,0.3483,0.3645,42491.0],["1987-01-08",0.3645,0.3645,0.3483,0.3564,306253.0],["1987-01-09",0.3575,0.3657,0.3494,0.3657,284607.0],["1987-01-12",0.3657,0.3738,0.3494,0.3575,604490.0],["1987-01-13",0.3575,0.3657,0.3494,0.3657,308658.0],["1987-01-14",0.3657,0.4144,0.3494,0.4144,1391769.0],["1987-01-15",0.4144,0.4307,0.3982,0.4307,1035810.0],["1987-01-16",0.4307,0.4307,0.4144,0.4225,202031.0],["1987-01-19",0.4225,0.4307,0.3982,0.4225,121860.0],["1987-01-20",0.4225,0.4225,0.3982,0.4225,175575.0],["1987-01-21",0.4225,0.4225,0.3982,0.4225,37680.0],["1987-01-22",0.4225,0.4225,0.39,0.4225,43292.0],["1987-01-23",0.4225,0.4225,0.39,0.4225,507483.0],["1987-01-26",0.4225,0.4225,0.39,0.4225,113843.0],["1987-01-27",0.4225,0.4225,0.39,0.3982,108231.0],["1987-01-28",0.3982,0.4225,0.39,0.4225,472207.0],["1987-01-29",0.4225,0.4225,0.39,0.4144,339123.0],["1987-01-30",0.4144,0.4144,0.39,0.4144,84981.0],["1987-02-02",0.4144,0.4144,0.39,0.3982,249332.0],["1987-02-03",0.3982,0.4144,0.3982,0.4063,517905.0],["1987-02-04",0.4063,0.4063,0.3982,0.4063,413683.0],["1987-02-05",0.4063,0.4063,0.3982,0.4063,1079102.0],["1987-02-06",0.4063,0.4144,0.3982,0.4144,1338856.0],["1987-02-09",0.4144,0.4144,0.3982,0.3982,636558.0],["1987-02-10",0.3982,0.4144,0.3982,0.4063,1594602.0],["1987-02-11",0.4063,0.4144,0.3982,0.3982,348744.0],["1987-02-12",0.3982,0.4144,0.3982,0.3982,542758.0],["1987-02-13",0.3982,0.4144,0.3982,0.4144,1097541.0],["1987-02-17",0.4144,0.4469,0.3982,0.4469,552378.0],["1987-02-18",0.4469,0.4632,0.4225,0.4388,1202565.0],["1987-02-19",0.4388,0.4713,0.4388,0.4632,932389.0],["1987-02-20",0.4632,0.4876,0.4388,0.4794,1002940.0],["1987-02-23",0.4794,0.4957,0.4632,0.4957,320684.0],["1987-02-24",0.4957,0.5363,0.4876,0.5201,1556921.0],["1987-02-25",0.5201,0.5363,0.5201,0.5282,596472.0],["1987-02-26",0.5282,0.5363,0.4876,0.5119,391235.0],["1987-02-27",0.5119,0.5201,0.4876,0.5038,614110.0],["1987-03-02",0.5038,0.5282,0.5038,0.5119,397648.0],["1987-03-03",0.5119,0.5201,0.4876,0.5201,190807.0],["1987-03-04",0.5119,0.5119,0.4876,0.4876,178781.0],["1987-03-05",0.4876,0.5038,0.4794,0.4876,105024.0],["1987-03-06",0.4876,0.5038,0.4794,0.4794,355158.0],["1987-03-09",0.4794,0.5038,0.4794,0.5038,45697.0],["1987-03-10",0.5038,0.5282,0.4794,0.5282,1463121.0],["1987-03-11",0.5282,0.5607,0.5201,0.5363,1738108.0],["1987-03-12",0.5363,0.5607,0.5363,0.5363,203634.0],["1987-03-13",0.5363,0.5607,0.5363,0.5363,2359433.0],["1987-03-16",0.5363,0.5526,0.5363,0.5363,595671.0],["1987-03-17",0.5363,0.5526,0.5363,0.5363,176376.0],["1987-03-18",0.5363,0.5526,0.5363,0.5363,112239.0],["1987-03-19",0.5363,0.5526,0.5363,0.5526,250134.0],["1987-03-20",0.5526,0.5526,0.5363,0.5363,91395.0],["1987-03-23",0.5363,0.5526,0.5363,0.5363,119455.0],["1987-03-24",0.5363,0.5526,0.5119,0.5119,208445.0],["1987-03-25",0.5119,0.5201,0.4957,0.4957,138696.0],["1987-03-26",0.4957,0.5119,0.4794,0.5038,1137627.0],["1987-03-27",0.5038,0.5119,0.4876,0.5119,885890.0],["1987-03-30",0.5038,0.5038,0.4876,0.5038,80973.0],["1987-03-31",0.5038,0.5038,0.4876,0.4876,70551.0],["1987-04-01",0.4876,0.5038,0.4713,0.4713,620524.0],["1987-04-02",0.4713,0.4957,0.4713,0.4713,60128.0],["1987-04-03",0.4713,0.4957,0.4713,0.4957,360770.0],["1987-04-06",0.4957,0.4957,0.4713,0.4957,131480.0],["1987-04-07",0.4957,0.4957,0.4713,0.4713,235703.0],["1987-04-08",0.4713,0.4957,0.455,0.4957,478621.0],["1987-04-09",0.4969,0.4969,0.4724,0.4969,34474.0],["1987-04-10",0.4969,0.4969,0.4724,0.4969,24051.0],["1987-04-13",0.4969,0.4969,0.4724,0.4969,26456.0],["1987-04-14",0.4969,0.4969,0.4724,0.4724,13629.0],["1987-04-15",0.4724,0.4969,0.4724,0.4969,23250.0],["1987-04-16",0.4969,0.4969,0.4724,0.4969,40887.0],["1987-04-20",0.4969,0.4969,0.4724,0.4969,52111.0],["1987-04-21",0.4887,0.4887,0.4643,0.4806,55318.0],["1987-04-22",0.4806,0.4806,0.4643,0.4806,72154.0],["1987-04-23",0.4806,0.4806,0.4643,0.4643,90593.0],["1987-04-24",0.4643,0.4806,0.448,0.448,92197.0],["1987-04-27",0.448,0.4561,0.4398,0.4561,194816.0],["1987-04-28",0.4561,0.4561,0.4398,0.4561,71352.0],["1987-04-29",0.4561,0.4561,0.4317,0.4317,125067.0],["1987-04-30",0.4317,0.4317,0.4235,0.4317,128274.0],["1987-05-01",0.4317,0.448,0.4154,0.448,860235.0],["1987-05-04",0.448,0.4561,0.4235,0.4561,212453.0],["1987-05-05",0.4561,0.4561,0.4398,0.4398,67344.0],["1987-05-06",0.4398,0.4643,0.4398,0.4398,815339.0],["1987-05-07",0.4398,0.4887,0.4398,0.4643,1337253.0],["1987-05-08",0.4643,0.4969,0.4643,0.4724,762427.0],["1987-05-11",0.4724,0.4969,0.4724,0.4969,399252.0],["1987-05-12",0.4969,0.4969,0.4724,0.4724,95404.0],["1987-05-13",0.4724,0.4969,0.4724,0.4887,292624.0],["1987-05-14",0.4887,0.505,0.4724,0.4887,151523.0],["1987-05-15",0.4887,0.4887,0.4887,0.4887,139498.0],["1987-05-18",0.4887,0.505,0.4643,0.4643,182790.0],["1987-05-19",0.4643,0.4887,0.4643,0.4643,484233.0],["1987-05-20",0.4643,0.4806,0.4643,0.4643,306253.0],["1987-05-21",0.4643,0.4806,0.4643,0.4806,24853.0],["1987-05-22",0.4806,0.4806,0.4643,0.4643,49706.0],["1987-05-26",0.4643,0.4806,0.448,0.4643,80973.0],["1987-05-27",0.448,0.448,0.448,0.448,7215.0],["1987-05-28",0.4561,0.5376,0.4561,0.5294,1177712.0],["1987-05-29",0.5294,0.562,0.5131,0.5294,288616.0],["1987-06-01",0.5294,0.5294,0.5131,0.5294,456173.0],["1987-06-02",0.5294,0.5294,0.5131,0.5131,70551.0],["1987-06-03",0.5131,0.5294,0.5131,0.5294,78568.0],["1987-06-04",0.5294,0.5294,0.5131,0.5294,660609.0],["1987-06-05",0.5294,0.5294,0.5131,0.5131,125067.0],["1987-06-08",0.5131,0.5294,0.5131,0.5131,48103.0],["1987-06-09",0.5131,0.5213,0.4969,0.5131,23250.0],["1987-06-10",0.5131,0.5131,0.4969,0.4969,133886.0],["1987-06-11",0.4969,0.5131,0.4887,0.4969,294228.0],["1987-06-12",0.4969,0.505,0.4806,0.4969,316676.0],["1987-06-15",0.4969,0.4969,0.4724,0.4969,56921.0],["1987-06-16",0.4887,0.4887,0.4643,0.4887,99412.0],["1987-06-17",0.4887,0.4887,0.4561,0.4643,421700.0],["1987-06-18",0.4643,0.4724,0.448,0.448,6414.0],["1987-06-19",0.448,0.4643,0.4398,0.448,81774.0],["1987-06-22",0.448,0.4724,0.448,0.4724,593266.0],["1987-06-23",0.4724,0.4724,0.448,0.448,17638.0],["1987-06-24",0.448,0.4724,0.448,0.448,1098343.0],["1987-06-25",0.448,0.4724,0.448,0.448,97809.0],["1987-06-26",0.448,0.4724,0.448,0.4724,31267.0],["1987-06-29",0.4724,0.4724,0.448,0.448,295029.0],["1987-06-30",0.448,0.4643,0.448,0.4643,79369.0],["1987-07-01",0.4643,0.4643,0.448,0.4561,185997.0],["1987-07-02",0.4561,0.4643,0.448,0.448,597274.0],["1987-07-06",0.448,0.4643,0.448,0.4643,505879.0],["1987-07-07",0.4643,0.4806,0.4561,0.4806,216462.0],["1987-07-08",0.4806,0.4887,0.4643,0.4887,190807.0],["1987-07-09",0.4899,0.4899,0.4736,0.4736,36077.0],["1987-07-10",0.4736,0.4899,0.4654,0.4654,282202.0],["1987-07-13",0.4654,0.4817,0.4654,0.4654,125869.0],["1987-07-14",0.4654,0.4817,0.4654,0.4817,163549.0],["1987-07-15",0.4817,0.4899,0.4736,0.4899,121860.0],["1987-07-16",0.4899,0.4899,0.4736,0.4899,80973.0],["1987-07-17",0.4899,0.4899,0.4736,0.4899,108231.0],["1987-07-20",0.4899,0.4899,0.4736,0.4899,39284.0],["1987-07-21",0.4899,0.4899,0.4736,0.4736,51309.0],["1987-07-22",0.4736,0.4817,0.4736,0.4736,104222.0],["1987-07-23",0.4736,0.4899,0.4572,0.4817,179583.0],["1987-07-24",0.4817,0.4899,0.4654,0.4736,177980.0],["1987-07-27",0.4736,0.4899,0.4736,0.4817,92998.0],["1987-07-28",0.4817,0.4899,0.4736,0.4736,98610.0],["1987-07-29",0.4736,0.4899,0.4654,0.4654,168359.0],["1987-07-30",0.4654,0.4899,0.4572,0.4736,157937.0],["1987-07-31",0.4736,0.4736,0.4572,0.4572,153127.0],["1987-08-03",0.4572,0.4736,0.4572,0.4654,244522.0],["1987-08-04",0.4654,0.4817,0.4572,0.4572,496259.0],["1987-08-05",0.4572,0.4817,0.4572,0.4572,49706.0],["1987-08-06",0.4572,0.4736,0.4572,0.4572,68947.0],["1987-08-07",0.4572,0.4736,0.4572,0.4736,21646.0],["1987-08-10",0.4736,0.4736,0.4572,0.4572,76964.0],["1987-08-11",0.4572,0.4899,0.4572,0.4817,219669.0],["1987-08-12",0.4817,0.4899,0.4654,0.4899,170764.0],["1987-08-13",0.4899,0.4899,0.4736,0.4736,89792.0],["1987-08-14",0.4736,0.4899,0.4654,0.4736,42491.0],["1987-08-17",0.4736,0.4899,0.4736,0.4899,62533.0],["1987-08-18",0.4899,0.4899,0.4736,0.4899,80171.0],["1987-08-19",0.4899,0.498,0.4736,0.498,153127.0],["1987-08-20",0.498,0.5062,0.4817,0.4899,231694.0],["1987-08-21",0.4899,0.5307,0.4899,0.5307,210850.0],["1987-08-24",0.5307,0.5389,0.5062,0.5389,274987.0],["1987-08-25",0.5389,0.5389,0.5144,0.5307,198022.0],["1987-08-26",0.5307,0.5389,0.5144,0.5307,130679.0],["1987-08-27",0.5307,0.5307,0.5144,0.5307,80973.0],["1987-08-28",0.5307,0.5307,0.5062,0.5062,119455.0],["1987-08-31",0.5062,0.5307,0.5062,0.5062,51309.0],["1987-09-01",0.5062,0.5225,0.4899,0.4899,884286.0],["1987-09-02",0.4899,0.5062,0.4899,0.4899,28862.0],["1987-09-03",0.4899,0.5062,0.4572,0.4572,339925.0],["1987-09-04",0.4572,0.4736,0.4572,0.4736,138696.0],["1987-09-08",0.4736,0.4736,0.4246,0.4409,217263.0],["1987-09-09",0.4409,0.4491,0.4246,0.4246,59327.0],["1987-09-10",0.4246,0.4491,0.4246,0.4246,65740.0],["1987-09-11",0.4246,0.4491,0.4246,0.4491,76964.0],["1987-09-14",0.4491,0.4491,0.4327,0.4491,303848.0],["1987-09-15",0.4491,0.4491,0.4327,0.4327,69749.0],["1987-09-16",0.4327,0.4491,0.4327,0.4327,79369.0],["1987-09-17",0.4327,0.4491,0.4327,0.4491,96205.0],["1987-09-18",0.4491,0.4491,0.4327,0.4491,145110.0],["1987-09-21",0.4491,0.4491,0.4327,0.4491,169963.0],["1987-09-22",0.4491,0.4572,0.4327,0.4409,29663.0],["1987-09-23",0.4409,0.4654,0.4409,0.4409,49706.0],["1987-09-24",0.4409,0.4654,0.4409,0.4409,111438.0],["1987-09-25",0.4409,0.4654,0.4409,0.4654,28862.0],["1987-09-28",0.4654,0.4654,0.4654,0.4654,16034.0],["1987-09-29",0.4654,0.498,0.4654,0.4736,153928.0],["1987-09-30",0.4736,0.498,0.4736,0.498,117851.0],["1987-10-01",0.498,0.498,0.4736,0.498,28060.0],["1987-10-02",0.498,0.5062,0.4817,0.4817,151523.0],["1987-10-05",0.4817,0.5062,0.4817,0.4817,84180.0],["1987-10-06",0.4817,0.5062,0.4817,0.5062,16034.0],["1987-10-07",0.5062,0.5062,0.4817,0.4817,135489.0],["1987-10-08",0.4829,0.5075,0.4829,0.5075,107429.0],["1987-10-09",0.5075,0.5075,0.4829,0.5075,106627.0],["1987-10-12",0.5075,0.5075,0.4829,0.4829,153928.0],["1987-10-13",0.4829,0.4993,0.4829,0.4829,772849.0],["1987-10-14",0.4829,0.4829,0.4583,0.4583,76162.0],["1987-10-15",0.4583,0.4665,0.4338,0.4338,226884.0],["1987-10-16",0.4338,0.4338,0.401,0.4092,101015.0],["1987-10-19",0.4092,0.4092,0.3356,0.3519,317477.0],["1987-10-20",0.3519,0.3519,0.2783,0.2946,387226.0],["1987-10-21",0.2946,0.3765,0.2946,0.3765,218065.0],["1987-10-22",0.3683,0.3683,0.3274,0.3356,159540.0],["1987-10-23",0.3356,0.3438,0.2946,0.3192,177980.0],["1987-10-26",0.3028,0.3028,0.1964,0.2537,279797.0],["1987-10-27",0.2537,0.2783,0.2374,0.2455,658204.0],["1987-10-28",0.2455,0.2619,0.2374,0.2374,149118.0],["1987-10-29",0.2374,0.2619,0.2374,0.2537,424105.0],["1987-10-30",0.2537,0.3192,0.2537,0.311,185997.0],["1987-11-02",0.311,0.3356,0.311,0.3192,151523.0],["1987-11-03",0.3192,0.3274,0.2783,0.311,209246.0],["1987-11-04",0.311,0.311,0.2783,0.311,359968.0],["1987-11-05",0.311,0.311,0.2783,0.311,35275.0],["1987-11-06",0.311,0.3274,0.2865,0.311,77766.0],["1987-11-09",0.311,0.3274,0.3028,0.3028,266168.0],["1987-11-10",0.3028,0.3192,0.2946,0.2946,226884.0],["1987-11-11",0.2946,0.3192,0.2946,0.2946,62533.0],["1987-11-12",0.2946,0.311,0.2946,0.2946,132282.0],["1987-11-13",0.2946,0.3028,0.2783,0.2946,119455.0],["1987-11-16",0.2946,0.2946,0.2619,0.2946,743987.0],["1987-11-17",0.2946,0.2946,0.2783,0.2783,162747.0],["1987-11-18",0.2783,0.2946,0.2619,0.2619,65740.0],["1987-11-19",0.2619,0.2946,0.2455,0.2619,441742.0],["1987-11-20",0.2619,0.2701,0.2374,0.2701,330305.0],["1987-11-23",0.2619,0.2619,0.2292,0.2619,303848.0],["1987-11-24",0.2619,0.2619,0.2374,0.2455,322288.0],["1987-11-25",0.2455,0.2619,0.2374,0.2374,117050.0],["1987-11-27",0.2374,0.2619,0.2374,0.2374,201229.0],["1987-11-30",0.2374,0.2619,0.2374,0.2619,198022.0],["1987-12-01",0.2537,0.2537,0.2374,0.2374,558792.0],["1987-12-02",0.2374,0.2619,0.2374,0.2374,239711.0],["1987-12-03",0.2374,0.2619,0.2374,0.2374,635756.0],["1987-12-04",0.2374,0.2619,0.2374,0.2455,816141.0],["1987-12-07",0.2455,0.2619,0.2374,0.2374,97007.0],["1987-12-08",0.2374,0.2619,0.2374,0.2374,141903.0],["1987-12-09",0.2374,0.2619,0.2374,0.2455,42491.0],["1987-12-10",0.2455,0.2619,0.2455,0.2455,525922.0],["1987-12-11",0.2455,0.2783,0.2455,0.2537,256547.0],["1987-12-14",0.2537,0.2783,0.2537,0.2537,220470.0],["1987-12-15",0.2619,0.2865,0.2619,0.2619,161945.0],["1987-12-16",0.2619,0.2865,0.2537,0.2701,150722.0],["1987-12-17",0.2701,0.2865,0.2701,0.2701,185997.0],["1987-12-18",0.2701,0.2865,0.2701,0.2701,143506.0],["1987-12-21",0.2701,0.2865,0.2701,0.2783,129075.0],["1987-12-22",0.2783,0.2865,0.2701,0.2701,206040.0],["1987-12-23",0.2701,0.2865,0.2701,0.2865,108231.0],["1987-12-24",0.2865,0.2865,0.2619,0.2783,314270.0],["1987-12-28",0.2783,0.2865,0.2783,0.2783,141903.0],["1987-12-29",0.2783,0.2865,0.2783,0.2865,194816.0],["1987-12-30",0.2865,0.311,0.2783,0.2946,2001871.0],["1987-12-31",0.2946,0.2946,0.2783,0.2946,1885623.0],["1988-01-04",0.2946,0.3028,0.2865,0.2987,119455.0],["1988-01-05",0.311,0.3438,0.311,0.3274,252539.0],["1988-01-06",0.3274,0.3438,0.3274,0.3274,57723.0],["1988-01-07",0.3274,0.3438,0.3274,0.3438,112239.0],["1988-01-08",0.3438,0.3438,0.3192,0.3192,134687.0],["1988-01-11",0.3192,0.3274,0.2701,0.2906,416889.0],["1988-01-12",0.2906,0.2946,0.2701,0.2865,75361.0],["1988-01-13",0.2783,0.2783,0.2619,0.2619,125067.0],["1988-01-14",0.2619,0.2783,0.2619,0.2619,67344.0],["1988-01-15",0.2783,0.2946,0.2783,0.2783,117050.0],["1988-01-18",0.2783,0.2946,0.2783,0.2783,11224.0],["1988-01-19",0.2783,0.2946,0.2783,0.2783,46499.0],["1988-01-20",0.2783,0.2946,0.2783,0.2946,30465.0],["1988-01-21",0.2946,0.2946,0.2783,0.2783,64137.0],["1988-01-22",0.2783,0.2946,0.2783,0.2946,138696.0],["1988-01-25",0.2946,0.2946,0.2783,0.2946,31267.0],["1988-01-26",0.2946,0.2946,0.2701,0.2865,679049.0],["1988-01-27",0.2865,0.2946,0.2701,0.2946,41689.0],["1988-01-28",0.2946,0.2946,0.2701,0.2946,22448.0],["1988-01-29",0.2946,0.2946,0.2783,0.2946,40086.0],["1988-02-01",0.2958,0.304,0.2876,0.2958,46499.0],["1988-02-02",0.2958,0.3205,0.2876,0.3205,199626.0],["1988-02-03",0.304,0.304,0.304,0.304,15232.0],["1988-02-04",0.304,0.3205,0.2958,0.3205,117050.0],["1988-02-05",0.3205,0.3205,0.2958,0.2958,38482.0],["1988-02-08",0.2958,0.3205,0.2958,0.3205,15232.0],["1988-02-09",0.3205,0.3205,0.2958,0.3205,92197.0],["1988-02-10",0.3205,0.3205,0.304,0.304,3207.0],["1988-02-11",0.304,0.3205,0.304,0.3205,16034.0],["1988-02-12",0.3205,0.3205,0.304,0.304,38482.0],["1988-02-16",0.304,0.3451,0.304,0.3287,224479.0],["1988-02-17",0.3287,0.3534,0.3287,0.3369,191609.0],["1988-02-18",0.3369,0.3369,0.3205,0.3287,68947.0],["1988-02-19",0.3369,0.3616,0.3369,0.3451,182790.0],["1988-02-22",0.3451,0.3616,0.3369,0.3369,8819.0],["1988-02-23",0.3369,0.3534,0.3369,0.3369,64939.0],["1988-02-24",0.3369,0.3451,0.3369,0.3451,33672.0],["1988-02-25",0.3451,0.3451,0.3287,0.3287,137894.0],["1988-02-26",0.3287,0.3451,0.3287,0.3451,33672.0],["1988-02-29",0.3451,0.3451,0.3287,0.3451,28060.0],["1988-03-01",0.3369,0.3369,0.3287,0.3369,263763.0],["1988-03-02",0.3369,0.3451,0.3205,0.3287,858632.0],["1988-03-03",0.3287,0.3451,0.3287,0.3451,56120.0],["1988-03-04",0.3451,0.3616,0.3287,0.3451,271780.0],["1988-03-07",0.3451,0.378,0.3451,0.378,172368.0],["1988-03-08",0.378,0.378,0.3534,0.3616,129877.0],["1988-03-09",0.3616,0.4027,0.3616,0.4027,347942.0],["1988-03-10",0.4027,0.4027,0.378,0.378,58525.0],["1988-03-11",0.378,0.4027,0.378,0.378,432924.0],["1988-03-14",0.378,0.4027,0.378,0.3862,80973.0],["1988-03-15",0.3862,0.4027,0.378,0.3862,20844.0],["1988-03-16",0.3862,0.4027,0.378,0.3944,216462.0],["1988-03-17",0.3944,0.4027,0.378,0.3862,241315.0],["1988-03-18",0.3862,0.3944,0.3698,0.378,159540.0],["1988-03-21",0.378,0.3862,0.3698,0.3698,181187.0],["1988-03-22",0.3698,0.3862,0.3616,0.378,325494.0],["1988-03-23",0.378,0.3862,0.3616,0.3739,106627.0],["1988-03-24",0.3739,0.378,0.3616,0.3616,173169.0],["1988-03-25",0.3616,0.378,0.3534,0.3616,193212.0],["1988-03-28",0.3616,0.378,0.3534,0.3534,32870.0],["1988-03-29",0.3534,0.3698,0.3534,0.3698,141903.0],["1988-03-30",0.3698,0.3698,0.3534,0.3534,17638.0],["1988-03-31",0.3534,0.378,0.3534,0.378,73757.0],["1988-04-04",0.378,0.378,0.3534,0.378,165954.0],["1988-04-05",0.3534,0.3534,0.3534,0.3534,23250.0],["1988-04-06",0.3534,0.3698,0.3534,0.3698,34474.0],["1988-04-07",0.3698,0.378,0.3534,0.3534,230893.0],["1988-04-08",0.3534,0.378,0.3534,0.378,8819.0],["1988-04-11",0.3792,0.3792,0.3545,0.3627,24051.0],["1988-04-12",0.3627,0.371,0.3627,0.371,14431.0],["1988-04-13",0.371,0.3792,0.3627,0.3627,194816.0],["1988-04-14",0.3627,0.3957,0.3627,0.3957,516301.0],["1988-04-15",0.3957,0.3957,0.371,0.3957,15232.0],["1988-04-18",0.3957,0.3957,0.3792,0.3957,114645.0],["1988-04-19",0.3957,0.3957,0.3792,0.3792,78568.0],["1988-04-20",0.3792,0.3957,0.3792,0.3957,222875.0],["1988-04-21",0.3957,0.4122,0.3874,0.3957,527525.0],["1988-04-22",0.3957,0.4204,0.3957,0.3957,400053.0],["1988-04-25",0.3957,0.4039,0.3957,0.3957,89792.0],["1988-04-26",0.3957,0.4122,0.3957,0.3957,66542.0],["1988-04-27",0.3957,0.3957,0.3957,0.3957,24051.0],["1988-04-28",0.3957,0.4122,0.3957,0.3957,137894.0],["1988-04-29",0.3957,0.4122,0.3916,0.4122,60930.0],["1988-05-02",0.4122,0.4122,0.3957,0.4122,31267.0],["1988-05-03",0.4039,0.4039,0.3957,0.3957,72154.0],["1988-05-04",0.3957,0.4122,0.3957,0.3957,36077.0],["1988-05-05",0.3957,0.4122,0.3957,0.3957,59327.0],["1988-05-06",0.3957,0.3957,0.3957,0.3957,14431.0],["1988-05-09",0.3957,0.4039,0.3792,0.3792,65740.0],["1988-05-10",0.4039,0.4039,0.4039,0.4039,16034.0],["1988-05-11",0.3957,0.3957,0.3792,0.3792,72956.0],["1988-05-12",0.3792,0.4039,0.3792,0.3792,15232.0],["1988-05-13",0.3792,0.3792,0.3792,0.3792,0.0],["1988-05-16",0.3792,0.3957,0.3792,0.3792,219669.0],["1988-05-17",0.3792,0.3792,0.3792,0.3792,26456.0],["1988-05-18",0.3792,0.3874,0.3792,0.3792,133886.0],["1988-05-19",0.3792,0.4039,0.3792,0.3792,209246.0],["1988-05-20",0.3792,0.3957,0.3792,0.3792,125067.0],["1988-05-23",0.3792,0.4039,0.3792,0.3792,26456.0],["1988-05-24",0.3792,0.4039,0.3792,0.4039,126670.0],["1988-05-25",0.4039,0.4039,0.3874,0.3957,82576.0],["1988-05-26",0.3957,0.4039,0.3874,0.4039,21646.0],["1988-05-27",0.4039,0.4039,0.3874,0.3874,36879.0],["1988-05-31",0.3874,0.3957,0.3874,0.3957,37680.0],["1988-06-01",0.3957,0.4039,0.3874,0.3874,225281.0],["1988-06-02",0.3874,0.4039,0.3874,0.4039,285409.0],["1988-06-03",0.4039,0.4039,0.3874,0.3874,52111.0],["1988-06-06",0.3874,0.4039,0.3874,0.3874,180385.0],["1988-06-07",0.3874,0.4039,0.3874,0.4039,16034.0],["1988-06-08",0.3874,0.3874,0.3874,0.3874,84180.0],["1988-06-09",0.3874,0.4039,0.3874,0.3874,42491.0],["1988-06-10",0.3874,0.4039,0.3874,0.4039,85783.0],["1988-06-13",0.3874,0.3874,0.3874,0.3874,802.0],["1988-06-14",0.3874,0.3874,0.3792,0.3874,192410.0],["1988-06-15",0.3874,0.3957,0.371,0.371,171566.0],["1988-06-16",0.371,0.3874,0.371,0.3874,138696.0],["1988-06-17",0.371,0.371,0.371,0.371,15232.0],["1988-06-20",0.371,0.371,0.3627,0.3627,63335.0],["1988-06-21",0.3627,0.3792,0.3627,0.3627,56120.0],["1988-06-22",0.3627,0.3874,0.3627,0.3874,598076.0],["1988-06-23",0.3792,0.3792,0.3627,0.3792,566007.0],["1988-06-24",0.3792,0.3874,0.3627,0.3874,48904.0],["1988-06-27",0.371,0.371,0.3627,0.3627,185195.0],["1988-06-28",0.3627,0.3874,0.3627,0.3874,22448.0],["1988-06-29",0.3874,0.3874,0.3627,0.3627,72154.0],["1988-06-30",0.3627,0.3957,0.3627,0.3957,1390166.0],["1988-07-01",0.3957,0.3957,0.3792,0.3792,26456.0],["1988-07-05",0.3792,0.4039,0.3792,0.3874,121860.0],["1988-07-06",0.3874,0.4039,0.3874,0.3874,43292.0],["1988-07-07",0.3874,0.4039,0.3874,0.3957,88990.0],["1988-07-08",0.3957,0.4122,0.3874,0.4122,355959.0],["1988-07-11",0.4134,0.4134,0.3886,0.3968,254944.0],["1988-07-12",0.3968,0.4216,0.3968,0.4051,315072.0],["1988-07-13",0.4051,0.4051,0.3968,0.3968,103421.0],["1988-07-14",0.3968,0.4134,0.3968,0.4134,337520.0],["1988-07-15",0.4134,0.4134,0.3968,0.3968,120257.0],["1988-07-18",0.3968,0.4134,0.3968,0.4134,21646.0],["1988-07-19",0.4134,0.4134,0.3968,0.4134,132282.0],["1988-07-20",0.4134,0.4216,0.3968,0.4216,128274.0],["1988-07-21",0.4216,0.4216,0.4051,0.4051,21646.0],["1988-07-22",0.4051,0.4134,0.4051,0.4134,101817.0],["1988-07-25",0.4051,0.4051,0.4051,0.4051,9621.0],["1988-07-26",0.4051,0.4051,0.4051,0.4051,47301.0],["1988-07-27",0.4051,0.4216,0.4051,0.4216,91395.0],["1988-07-28",0.4216,0.4216,0.4051,0.4134,134687.0],["1988-07-29",0.4134,0.4382,0.3307,0.372,2028327.0],["1988-08-01",0.372,0.3803,0.3555,0.3803,162747.0],["1988-08-02",0.3803,0.3886,0.372,0.3886,635756.0],["1988-08-03",0.3886,0.3886,0.372,0.372,15232.0],["1988-08-04",0.372,0.3886,0.372,0.372,234099.0],["1988-08-05",0.372,0.3803,0.372,0.3803,125869.0],["1988-08-08",0.3803,0.3886,0.372,0.372,24853.0],["1988-08-09",0.372,0.372,0.372,0.372,58525.0],["1988-08-10",0.372,0.3803,0.3555,0.372,90593.0],["1988-08-11",0.372,0.372,0.3555,0.3555,229289.0],["1988-08-12",0.3555,0.3638,0.3472,0.3555,190005.0],["1988-08-15",0.3555,0.3638,0.3472,0.3472,36879.0],["1988-08-16",0.3472,0.3555,0.3307,0.339,122662.0],["1988-08-17",0.339,0.3472,0.3307,0.3472,267771.0],["1988-08-18",0.3348,0.3348,0.3307,0.3348,266970.0],["1988-08-19",0.3348,0.339,0.3307,0.3348,68145.0],["1988-08-22",0.3348,0.3472,0.3307,0.3307,190807.0],["1988-08-23",0.3307,0.3472,0.3307,0.3307,200428.0],["1988-08-24",0.3307,0.339,0.3224,0.3307,75361.0],["1988-08-25",0.3307,0.3307,0.3142,0.3142,149920.0],["1988-08-26",0.3142,0.3224,0.2976,0.3059,798503.0],["1988-08-29",0.3059,0.3307,0.3059,0.3059,273383.0],["1988-08-30",0.3059,0.3224,0.3059,0.3059,191609.0],["1988-08-31",0.3059,0.3142,0.2976,0.2976,169161.0],["1988-09-01",0.2976,0.3142,0.2976,0.3142,113843.0],["1988-09-02",0.2976,0.2976,0.2976,0.2976,11224.0],["1988-09-06",0.2976,0.3224,0.2976,0.2976,48904.0],["1988-09-07",0.2976,0.3224,0.2976,0.2976,133084.0],["1988-09-08",0.2976,0.3142,0.2976,0.3059,29663.0],["1988-09-09",0.3059,0.3224,0.2976,0.3142,64939.0],["1988-09-12",0.3142,0.3224,0.3059,0.3059,20043.0],["1988-09-13",0.3059,0.3224,0.3059,0.3224,9621.0],["1988-09-14",0.3224,0.3307,0.3142,0.3307,99412.0],["1988-09-15",0.3307,0.339,0.3224,0.3224,246125.0],["1988-09-16",0.3307,0.339,0.3307,0.339,363175.0],["1988-09-19",0.339,0.339,0.3307,0.3307,120257.0],["1988-09-20",0.339,0.3472,0.339,0.3472,81774.0],["1988-09-21",0.3472,0.3638,0.339,0.3555,23250.0],["1988-09-22",0.339,0.339,0.339,0.339,16034.0],["1988-09-23",0.339,0.3555,0.339,0.3555,72956.0],["1988-09-26",0.3472,0.3472,0.3472,0.3472,37680.0],["1988-09-27",0.3472,0.3555,0.3224,0.3224,101015.0],["1988-09-28",0.3224,0.3307,0.3224,0.3307,99412.0],["1988-09-29",0.3307,0.339,0.3224,0.339,132282.0],["1988-09-30",0.339,0.339,0.3224,0.339,11224.0],["1988-10-03",0.339,0.339,0.3224,0.3224,40887.0],["1988-10-04",0.3224,0.339,0.3224,0.339,49706.0],["1988-10-05",0.3224,0.3224,0.3224,0.3224,11224.0],["1988-10-06",0.3224,0.339,0.3224,0.3307,13629.0],["1988-10-07",0.3319,0.3402,0.3236,0.3402,198824.0],["1988-10-10",0.3402,0.3485,0.3319,0.3319,28862.0],["1988-10-11",0.3319,0.3485,0.3319,0.3319,402459.0],["1988-10-12",0.3319,0.3402,0.3236,0.3236,173971.0],["1988-10-13",0.3236,0.3236,0.3236,0.3236,0.0],["1988-10-14",0.3236,0.3236,0.3236,0.3236,15232.0],["1988-10-17",0.3236,0.3236,0.3236,0.3236,52913.0],["1988-10-18",0.3236,0.3319,0.3236,0.3236,107429.0],["1988-10-19",0.3236,0.3236,0.3236,0.3236,11224.0],["1988-10-20",0.3236,0.3236,0.3236,0.3236,0.0],["1988-10-21",0.3236,0.3319,0.3153,0.3153,13629.0],["1988-10-24",0.3153,0.3319,0.3153,0.3153,297435.0],["1988-10-25",0.3153,0.3236,0.3153,0.3236,9621.0],["1988-10-26",0.3236,0.3236,0.3153,0.3153,22448.0],["1988-10-27",0.3153,0.3236,0.307,0.3153,95404.0],["1988-10-28",0.307,0.307,0.2987,0.2987,24051.0],["1988-10-31",0.2987,0.307,0.2987,0.2987,95404.0],["1988-11-01",0.2987,0.3153,0.2987,0.2987,11224.0],["1988-11-02",0.2987,0.3153,0.2987,0.2987,58525.0],["1988-11-03",0.2987,0.3153,0.2987,0.3153,8819.0],["1988-11-04",0.307,0.307,0.2987,0.2987,129075.0],["1988-11-07",0.2987,0.2987,0.2987,0.2987,26456.0],["1988-11-08",0.2987,0.3153,0.2987,0.307,195617.0],["1988-11-09",0.307,0.3153,0.2987,0.3153,90593.0],["1988-11-10",0.3153,0.3153,0.2987,0.307,104222.0],["1988-11-11",0.307,0.3153,0.2987,0.2987,202833.0],["1988-11-14",0.2987,0.3153,0.2987,0.3153,32068.0],["1988-11-15",0.2987,0.2987,0.2987,0.2987,12026.0],["1988-11-16",0.2987,0.2987,0.2987,0.2987,28060.0],["1988-11-17",0.2987,0.3153,0.2987,0.2987,253340.0],["1988-11-18",0.2987,0.307,0.2987,0.2987,111438.0],["1988-11-21",0.2987,0.307,0.2987,0.2987,78568.0],["1988-11-22",0.2987,0.307,0.2987,0.307,166756.0],["1988-11-23",0.307,0.307,0.2987,0.307,124265.0],["1988-11-25",0.307,0.307,0.2987,0.307,50508.0],["1988-11-28",0.2987,0.2987,0.2987,0.2987,7215.0],["1988-11-29",0.2987,0.307,0.2987,0.2987,52111.0],["1988-11-30",0.2987,0.307,0.2987,0.2987,309460.0],["1988-12-01",0.2987,0.307,0.2987,0.2987,221272.0],["1988-12-02",0.2987,0.3153,0.2987,0.2987,68947.0],["1988-12-05",0.2987,0.2987,0.2987,0.2987,7215.0],["1988-12-06",0.2987,0.307,0.2987,0.307,194014.0],["1988-12-07",0.307,0.307,0.2987,0.2987,153127.0],["1988-12-08",0.2987,0.307,0.2987,0.2987,66542.0],["1988-12-09",0.2987,0.307,0.2987,0.307,27258.0],["1988-12-12",0.307,0.307,0.2987,0.2987,67344.0],["1988-12-13",0.2987,0.3153,0.2987,0.2987,105024.0],["1988-12-14",0.2987,0.307,0.2987,0.307,76964.0],["1988-12-15",0.307,0.307,0.2987,0.2987,97007.0],["1988-12-16",0.2987,0.307,0.2987,0.2987,126670.0],["1988-12-19",0.2987,0.2987,0.2987,0.2987,55318.0],["1988-12-20",0.2987,0.2987,0.2987,0.2987,32870.0],["1988-12-21",0.2987,0.2987,0.2987,0.2987,47301.0],["1988-12-22",0.2987,0.307,0.2987,0.2987,278193.0],["1988-12-23",0.2987,0.3153,0.2987,0.307,60930.0],["1988-12-27",0.307,0.3153,0.2987,0.2987,20043.0],["1988-12-28",0.2987,0.3153,0.2987,0.2987,376002.0],["1988-12-29",0.2987,0.2987,0.2987,0.2987,46499.0],["1988-12-30",0.2987,0.3153,0.2987,0.2987,225281.0],["1989-01-03",0.2987,0.3153,0.2987,0.3153,108231.0],["1989-01-04",0.3153,0.3319,0.2987,0.3236,676644.0],["1989-01-05",0.3236,0.3319,0.307,0.3319,46499.0],["1989-01-06",0.3319,0.3319,0.307,0.3319,151523.0],["1989-01-09",0.3319,0.3319,0.3319,0.3319,0.0],["1989-01-10",0.3236,0.3236,0.307,0.3153,91395.0],["1989-01-11",0.3236,0.3485,0.3236,0.3485,181187.0],["1989-01-12",0.3319,0.3319,0.3236,0.3236,108231.0],["1989-01-13",0.3236,0.3402,0.3236,0.3236,279797.0],["1989-01-16",0.3402,0.3402,0.3402,0.3402,4810.0],["1989-01-17",0.3236,0.3236,0.3236,0.3236,9621.0],["1989-01-18",0.3236,0.3236,0.3236,0.3236,60930.0],["1989-01-19",0.3236,0.3319,0.3236,0.3319,191609.0],["1989-01-20",0.3319,0.3319,0.3236,0.3319,8819.0],["1989-01-23",0.3236,0.3236,0.2987,0.3153,92197.0],["1989-01-24",0.3153,0.3236,0.307,0.307,77766.0],["1989-01-25",0.307,0.307,0.307,0.307,39284.0],["1989-01-26",0.307,0.3319,0.307,0.307,15232.0],["1989-01-27",0.307,0.3236,0.2987,0.2987,132282.0],["1989-01-30",0.2987,0.3153,0.2987,0.3153,26456.0],["1989-01-31",0.3153,0.3153,0.2904,0.3153,818546.0],["1989-02-01",0.2987,0.2987,0.2987,0.2987,13629.0],["1989-02-02",0.2987,0.3153,0.2987,0.3153,40086.0],["1989-02-03",0.3153,0.3153,0.2987,0.3153,81774.0],["1989-02-06",0.3153,0.3153,0.2987,0.3153,6414.0],["1989-02-07",0.2987,0.2987,0.2904,0.2904,51309.0],["1989-02-08",0.2904,0.307,0.2904,0.307,40086.0],["1989-02-09",0.307,0.307,0.2904,0.307,36077.0],["1989-02-10",0.307,0.307,0.2904,0.307,20844.0],["1989-02-13",0.307,0.307,0.2904,0.307,76162.0],["1989-02-14",0.307,0.307,0.2904,0.307,314270.0],["1989-02-15",0.307,0.307,0.2904,0.2904,65740.0],["1989-02-16",0.2904,0.307,0.2904,0.2904,43292.0],["1989-02-17",0.2904,0.2904,0.2904,0.2904,12827.0],["1989-02-21",0.2904,0.2904,0.2904,0.2904,18439.0],["1989-02-22",0.2904,0.307,0.2904,0.307,84981.0],["1989-02-23",0.2987,0.2987,0.2738,0.2821,220470.0],["1989-02-24",0.2821,0.2904,0.2738,0.2821,63335.0],["1989-02-27",0.2821,0.2904,0.2655,0.2655,98610.0],["1989-02-28",0.2655,0.2738,0.2655,0.2655,290219.0],["1989-03-01",0.2738,0.2904,0.2738,0.2821,153928.0],["1989-03-02",0.2821,0.2904,0.2738,0.2821,97007.0],["1989-03-03",0.2821,0.2987,0.2821,0.2821,187600.0],["1989-03-06",0.2821,0.2987,0.2821,0.2821,20043.0],["1989-03-07",0.2821,0.2987,0.2821,0.2821,26456.0],["1989-03-08",0.2821,0.2987,0.2821,0.2904,36077.0],["1989-03-09",0.2904,0.2987,0.2821,0.2987,37680.0],["1989-03-10",0.2987,0.2987,0.2821,0.2987,20043.0],["1989-03-13",0.2987,0.2987,0.2821,0.2987,55318.0],["1989-03-14",0.2987,0.2987,0.2821,0.2987,183592.0],["1989-03-15",0.2987,0.2987,0.2821,0.2904,73757.0],["1989-03-16",0.2904,0.2987,0.2821,0.2821,191609.0],["1989-03-17",0.2821,0.2904,0.2821,0.2904,254142.0],["1989-03-20",0.2904,0.2904,0.2821,0.2821,84981.0],["1989-03-21",0.2821,0.2904,0.2821,0.2904,31267.0],["1989-03-22",0.2904,0.2904,0.2904,0.2904,4009.0],["1989-03-23",0.2904,0.2904,0.2821,0.2904,223677.0],["1989-03-27",0.2904,0.2904,0.2821,0.2904,200428.0],["1989-03-28",0.2904,0.2904,0.2821,0.2821,248530.0],["1989-03-29",0.2821,0.2904,0.2821,0.2821,710315.0],["1989-03-30",0.2821,0.2904,0.2821,0.2821,16836.0],["1989-03-31",0.2821,0.2987,0.2821,0.2904,201229.0],["1989-04-03",0.2904,0.2904,0.2821,0.2821,220470.0],["1989-04-04",0.2821,0.2904,0.2821,0.2904,19241.0],["1989-04-05",0.2904,0.2904,0.2821,0.2904,48103.0],["1989-04-06",0.2821,0.2821,0.2821,0.2821,12026.0],["1989-04-07",0.2821,0.2904,0.2821,0.2904,16836.0],["1989-04-10",0.2916,0.2916,0.2833,0.2833,198022.0],["1989-04-11",0.2833,0.2916,0.2833,0.2916,250935.0],["1989-04-12",0.2916,0.2916,0.2833,0.2833,24853.0],["1989-04-13",0.2833,0.2916,0.2833,0.2833,26456.0],["1989-04-14",0.2833,0.2916,0.2833,0.2916,522715.0],["1989-04-17",0.2916,0.2916,0.2833,0.2833,49706.0],["1989-04-18",0.2833,0.2999,0.2833,0.2916,589257.0],["1989-04-19",0.2833,0.2833,0.2833,0.2833,24853.0],["1989-04-20",0.2833,0.2999,0.2833,0.2999,27258.0],["1989-04-21",0.2999,0.2999,0.2833,0.2833,12827.0],["1989-04-24",0.2833,0.2999,0.2833,0.2999,69749.0],["1989-04-25",0.2999,0.3083,0.2833,0.2999,1648316.0],["1989-04-26",0.2999,0.3083,0.2833,0.2916,181988.0],["1989-04-27",0.2916,0.3083,0.2916,0.2916,153127.0],["1989-04-28",0.2916,0.3083,0.2916,0.3083,59327.0],["1989-05-01",0.3083,0.3083,0.2916,0.2916,28862.0],["1989-05-02",0.2916,0.3166,0.2916,0.2999,343934.0],["1989-05-03",0.2999,0.3166,0.2916,0.2916,73757.0],["1989-05-04",0.2999,0.2999,0.2999,0.2999,26456.0],["1989-05-05",0.2999,0.3166,0.2999,0.2999,68947.0],["1989-05-08",0.2999,0.3166,0.2999,0.2999,137092.0],["1989-05-09",0.2999,0.3166,0.2999,0.3166,48904.0],["1989-05-10",0.3166,0.3166,0.2999,0.3166,24051.0],["1989-05-11",0.3166,0.3166,0.2999,0.2999,54516.0],["1989-05-12",0.3083,0.3249,0.3083,0.3249,33672.0],["1989-05-15",0.3249,0.3333,0.3083,0.3249,24051.0],["1989-05-16",0.3249,0.3249,0.3083,0.3249,21646.0],["1989-05-17",0.3083,0.3083,0.3083,0.3083,12827.0],["1989-05-18",0.3083,0.3249,0.3083,0.3249,61732.0],["1989-05-19",0.3249,0.3249,0.3083,0.3249,18439.0],["1989-05-22",0.3249,0.3249,0.3249,0.3249,0.0],["1989-05-23",0.3249,0.3249,0.3083,0.3249,121058.0],["1989-05-24",0.3249,0.3249,0.3166,0.3166,58525.0],["1989-05-25",0.3166,0.3249,0.3166,0.3249,16836.0],["1989-05-26",0.3249,0.3249,0.3166,0.3249,24051.0],["1989-05-30",0.3249,0.3333,0.3166,0.3166,76964.0],["1989-05-31",0.3166,0.3333,0.3166,0.3333,498664.0],["1989-06-01",0.3333,0.3749,0.3333,0.3582,459380.0],["1989-06-02",0.3582,0.3749,0.3582,0.3749,237306.0],["1989-06-05",0.3749,0.3749,0.3582,0.3582,56120.0],["1989-06-06",0.3582,0.3749,0.3582,0.3582,52913.0],["1989-06-07",0.3582,0.3749,0.3582,0.3582,124265.0],["1989-06-08",0.3582,0.3582,0.3499,0.3582,58525.0],["1989-06-09",0.3582,0.3582,0.3333,0.3333,122662.0],["1989-06-12",0.3333,0.3499,0.3333,0.3333,34474.0],["1989-06-13",0.3333,0.3499,0.3333,0.3374,151523.0],["1989-06-14",0.3333,0.3333,0.3333,0.3333,124265.0],["1989-06-15",0.3333,0.3333,0.3249,0.3249,158739.0],["1989-06-16",0.3249,0.3249,0.3249,0.3249,60128.0],["1989-06-19",0.3249,0.3333,0.3249,0.3249,37680.0],["1989-06-20",0.3249,0.3333,0.3249,0.3333,30465.0],["1989-06-21",0.3333,0.3333,0.3249,0.3249,267771.0],["1989-06-22",0.3249,0.3333,0.3249,0.3249,1541689.0],["1989-06-23",0.3249,0.3416,0.3249,0.3416,44896.0],["1989-06-26",0.3249,0.3249,0.3249,0.3249,3207.0],["1989-06-27",0.3249,0.3333,0.3249,0.3333,51309.0],["1989-06-28",0.3249,0.3249,0.3249,0.3249,16034.0],["1989-06-29",0.3249,0.3249,0.3249,0.3249,9621.0],["1989-06-30",0.3249,0.3333,0.3166,0.3166,71352.0],["1989-07-03",0.3166,0.3166,0.3166,0.3166,0.0],["1989-07-05",0.3333,0.3333,0.3333,0.3333,80171.0],["1989-07-06",0.3333,0.3333,0.3166,0.3333,67344.0],["1989-07-07",0.3333,0.3333,0.3166,0.3333,49706.0],["1989-07-10",0.3345,0.3345,0.3261,0.3345,160342.0],["1989-07-11",0.3345,0.3345,0.3177,0.3303,1897648.0],["1989-07-12",0.3303,0.3345,0.3177,0.3261,175575.0],["1989-07-13",0.3261,0.3428,0.3261,0.3428,156334.0],["1989-07-14",0.3428,0.3428,0.3345,0.3345,108231.0],["1989-07-17",0.3345,0.3345,0.3177,0.3345,37680.0],["1989-07-18",0.3261,0.3261,0.3261,0.3261,2405.0],["1989-07-19",0.3261,0.3345,0.3261,0.3261,137894.0],["1989-07-20",0.3261,0.3345,0.3261,0.3261,107429.0],["1989-07-21",0.3261,0.3345,0.3261,0.3261,141903.0],["1989-07-24",0.3261,0.3261,0.3261,0.3261,26456.0],["1989-07-25",0.3261,0.3345,0.3261,0.3261,491448.0],["1989-07-26",0.3261,0.3345,0.3261,0.3345,303046.0],["1989-07-27",0.3345,0.3428,0.3261,0.3261,324693.0],["1989-07-28",0.3261,0.3345,0.3261,0.3261,168359.0],["1989-07-31",0.3261,0.3345,0.3261,0.3345,203634.0],["1989-08-01",0.3345,0.3345,0.3261,0.3261,223677.0],["1989-08-02",0.3261,0.3345,0.3261,0.3261,28060.0],["1989-08-03",0.3261,0.3261,0.3261,0.3261,12026.0],["1989-08-04",0.3261,0.3261,0.3261,0.3261,20043.0],["1989-08-07",0.3261,0.3261,0.301,0.3094,155532.0],["1989-08-08",0.3094,0.3177,0.3094,0.3094,77766.0],["1989-08-09",0.3094,0.3177,0.3094,0.3177,87386.0],["1989-08-10",0.3177,0.3177,0.3094,0.3177,31267.0],["1989-08-11",0.3177,0.3177,0.3094,0.3177,109834.0],["1989-08-14",0.3177,0.3177,0.3094,0.3094,2142170.0],["1989-08-15",0.3094,0.3177,0.3052,0.3177,796098.0],["1989-08-16",0.3177,0.3177,0.3094,0.3094,165954.0],["1989-08-17",0.3094,0.3177,0.3094,0.3177,14431.0],["1989-08-18",0.3094,0.3094,0.3094,0.3094,13629.0],["1989-08-21",0.3094,0.3219,0.3094,0.3219,44094.0],["1989-08-22",0.3219,0.3261,0.3094,0.3094,34474.0],["1989-08-23",0.3094,0.3261,0.3094,0.3094,246927.0],["1989-08-24",0.3094,0.3261,0.3094,0.3177,40086.0],["1989-08-25",0.3177,0.3428,0.3094,0.3428,441742.0],["1989-08-28",0.3428,0.3428,0.3177,0.3345,68947.0],["1989-08-29",0.3345,0.3345,0.3177,0.3345,49706.0],["1989-08-30",0.3345,0.3345,0.3345,0.3345,20043.0],["1989-08-31",0.3345,0.3345,0.3177,0.3345,66542.0],["1989-09-01",0.3345,0.3345,0.3177,0.3177,32068.0],["1989-09-05",0.3177,0.3345,0.3177,0.3177,274987.0],["1989-09-06",0.3177,0.3345,0.3177,0.3261,941208.0],["1989-09-07",0.3345,0.3345,0.3345,0.3345,4009.0],["1989-09-08",0.3345,0.3345,0.3177,0.3261,894709.0],["1989-09-11",0.3261,0.3345,0.3177,0.3177,32068.0],["1989-09-12",0.3177,0.3345,0.3177,0.3345,45697.0],["1989-09-13",0.3345,0.3345,0.3177,0.3261,169161.0],["1989-09-14",0.3261,0.3345,0.3177,0.3177,138696.0],["1989-09-15",0.3177,0.3345,0.3177,0.3177,38482.0],["1989-09-18",0.3177,0.3345,0.3177,0.3345,12827.0],["1989-09-19",0.3345,0.3345,0.3177,0.3177,64939.0],["1989-09-20",0.3177,0.3345,0.3177,0.3219,78568.0],["1989-09-21",0.3219,0.3345,0.3177,0.3219,1709246.0],["1989-09-22",0.3219,0.3261,0.3177,0.3261,140299.0],["1989-09-25",0.3261,0.3261,0.3177,0.3177,54516.0],["1989-09-26",0.3177,0.3345,0.3177,0.3345,78568.0],["1989-09-27",0.3345,0.3345,0.3177,0.3177,16034.0],["1989-09-28",0.3177,0.3177,0.3177,0.3177,16034.0],["1989-09-29",0.3177,0.3345,0.3177,0.3177,19241.0],["1989-10-02",0.3345,0.3345,0.3345,0.3345,10422.0],["1989-10-03",0.3345,0.3345,0.3177,0.3177,3104222.0],["1989-10-04",0.3261,0.3261,0.3261,0.3261,65740.0],["1989-10-05",0.3261,0.3345,0.3261,0.3261,134687.0],["1989-10-06",0.3261,0.3345,0.3261,0.3261,41689.0],["1989-10-09",0.3261,0.3345,0.3261,0.3261,77766.0],["1989-10-10",0.3273,0.3357,0.3273,0.3357,113843.0],["1989-10-11",0.3357,0.3357,0.3273,0.3357,30465.0],["1989-10-12",0.3357,0.3357,0.3273,0.3273,33672.0],["1989-10-13",0.3273,0.3357,0.3273,0.3357,31267.0],["1989-10-16",0.3189,0.3189,0.2937,0.3021,173971.0],["1989-10-17",0.3021,0.3105,0.3021,0.3021,164351.0],["1989-10-18",0.3021,0.3189,0.3021,0.3021,16034.0],["1989-10-19",0.3021,0.3189,0.3021,0.3021,20043.0],["1989-10-20",0.3021,0.3189,0.3021,0.3021,15232.0],["1989-10-23",0.3021,0.3021,0.3021,0.3021,60128.0],["1989-10-24",0.3021,0.3189,0.3021,0.3021,5612.0],["1989-10-25",0.3021,0.3189,0.3021,0.3189,22448.0],["1989-10-26",0.3189,0.3189,0.3021,0.3105,1839123.0],["1989-10-27",0.3105,0.3273,0.3105,0.3273,208445.0],["1989-10-30",0.3273,0.3441,0.3189,0.3357,40887.0],["1989-10-31",0.3357,0.3357,0.3189,0.3189,30465.0],["1989-11-01",0.3189,0.3357,0.3189,0.3357,16034.0],["1989-11-02",0.3357,0.3357,0.3189,0.3357,156334.0],["1989-11-03",0.3357,0.3357,0.3189,0.3273,226884.0],["1989-11-06",0.3273,0.3273,0.3189,0.3189,605291.0],["1989-11-07",0.3189,0.3273,0.3189,0.3189,88188.0],["1989-11-08",0.3189,0.3273,0.3189,0.3273,76162.0],["1989-11-09",0.3273,0.3273,0.3189,0.3189,232496.0],["1989-11-10",0.3189,0.3273,0.3189,0.3189,10422.0],["1989-11-13",0.3189,0.3273,0.3189,0.3273,40086.0],["1989-11-14",0.3273,0.3273,0.3189,0.3273,98610.0],["1989-11-15",0.3273,0.3273,0.3105,0.3105,123463.0],["1989-11-16",0.3105,0.3189,0.3105,0.3105,59327.0],["1989-11-17",0.3105,0.3189,0.3105,0.3189,37680.0],["1989-11-20",0.3189,0.3189,0.3105,0.3189,26456.0],["1989-11-21",0.3189,0.3189,0.3105,0.3105,43292.0],["1989-11-22",0.3105,0.3189,0.3105,0.3105,19241.0],["1989-11-24",0.3105,0.3189,0.3105,0.3105,26456.0],["1989-11-27",0.3105,0.3189,0.2937,0.3105,167557.0],["1989-11-28",0.3105,0.3105,0.2937,0.2937,29663.0],["1989-11-29",0.2937,0.3105,0.2937,0.2937,64939.0],["1989-11-30",0.2937,0.3189,0.2937,0.3189,459380.0],["1989-12-01",0.3189,0.3273,0.3021,0.3105,2263228.0],["1989-12-04",0.3105,0.3357,0.3105,0.3357,406467.0],["1989-12-05",0.3357,0.3441,0.3189,0.3441,672635.0],["1989-12-06",0.3441,0.3441,0.3189,0.3441,966061.0],["1989-12-07",0.3441,0.3525,0.3273,0.3525,293426.0],["1989-12-08",0.3525,0.3525,0.3273,0.3273,32068.0],["1989-12-11",0.3273,0.3441,0.3273,0.3273,24051.0],["1989-12-12",0.3273,0.3441,0.3273,0.3357,60128.0],["1989-12-13",0.3357,0.3441,0.3273,0.3441,50508.0],["1989-12-14",0.3441,0.3441,0.3273,0.3273,83378.0],["1989-12-15",0.3273,0.3357,0.3273,0.3357,113843.0],["1989-12-18",0.3357,0.3357,0.3273,0.3357,112239.0],["1989-12-19",0.3357,0.3357,0.3273,0.3273,73757.0],["1989-12-20",0.3273,0.3357,0.3273,0.3357,125067.0],["1989-12-21",0.3357,0.3441,0.3273,0.3441,242918.0],["1989-12-22",0.3441,0.3441,0.3273,0.3441,214057.0],["1989-12-26",0.3441,0.3525,0.3273,0.3525,302245.0],["1989-12-27",0.3525,0.3693,0.3357,0.3525,408071.0],["1989-12-28",0.3525,0.3861,0.3525,0.3861,334313.0],["1989-12-29",0.3861,0.3861,0.3609,0.3777,85783.0],["1990-01-02",0.3777,0.3861,0.3693,0.3777,302245.0],["1990-01-03",0.3777,0.3861,0.3693,0.3861,333511.0],["1990-01-04",0.3861,0.3861,0.3693,0.3693,109834.0],["1990-01-05",0.3693,0.3861,0.3693,0.3861,46499.0],["1990-01-08",0.3873,0.3873,0.3704,0.3873,291823.0],["1990-01-09",0.3873,0.3873,0.3704,0.3788,48904.0],["1990-01-10",0.3704,0.3704,0.362,0.3704,301443.0],["1990-01-11",0.3704,0.3704,0.362,0.362,68145.0],["1990-01-12",0.362,0.3704,0.3536,0.3704,307055.0],["1990-01-15",0.3704,0.3704,0.3536,0.3704,67344.0],["1990-01-16",0.3704,0.3704,0.3536,0.3704,207643.0],["1990-01-17",0.3704,0.3704,0.3536,0.3704,68145.0],["1990-01-18",0.3704,0.3704,0.3536,0.3704,84180.0],["1990-01-19",0.3704,0.3704,0.3536,0.3704,115446.0],["1990-01-22",0.362,0.362,0.3452,0.362,40887.0],["1990-01-23",0.362,0.362,0.3452,0.3536,41689.0],["1990-01-24",0.3536,0.3536,0.3367,0.3367,371994.0],["1990-01-25",0.3367,0.3536,0.3367,0.3367,46499.0],["1990-01-26",0.3367,0.3536,0.3367,0.3452,523517.0],["1990-01-29",0.3452,0.362,0.3452,0.362,40086.0],["1990-01-30",0.3536,0.3536,0.3452,0.3452,68947.0],["1990-01-31",0.3452,0.3452,0.3367,0.3367,940406.0],["1990-02-01",0.3367,0.3536,0.3367,0.3536,12827.0],["1990-02-02",0.3367,0.3367,0.3367,0.3367,20043.0],["1990-02-05",0.3367,0.3536,0.3367,0.3367,19241.0],["1990-02-06",0.3367,0.3452,0.3367,0.3452,23250.0],["1990-02-07",0.3452,0.3452,0.3367,0.3367,648584.0],["1990-02-08",0.3367,0.3536,0.3367,0.3367,95404.0],["1990-02-09",0.3367,0.341,0.3367,0.3367,164351.0],["1990-02-12",0.3367,0.341,0.3367,0.341,56921.0],["1990-02-13",0.341,0.3452,0.3115,0.3367,172368.0],["1990-02-14",0.3283,0.3283,0.3115,0.3283,264564.0],["1990-02-15",0.3283,0.3452,0.3199,0.3199,132282.0],["1990-02-16",0.3199,0.3536,0.3199,0.3283,76162.0],["1990-02-20",0.3283,0.3536,0.3283,0.3283,9621.0],["1990-02-21",0.3283,0.3536,0.3283,0.3367,461785.0],["1990-02-22",0.3452,0.362,0.3452,0.3452,127472.0],["1990-02-23",0.362,0.362,0.362,0.362,27258.0],["1990-02-26",0.362,0.362,0.3367,0.3452,212453.0],["1990-02-27",0.3452,0.3536,0.3452,0.3536,86585.0],["1990-02-28",0.3536,0.362,0.3452,0.362,352753.0],["1990-03-01",0.362,0.362,0.3452,0.3452,40086.0],["1990-03-02",0.3452,0.362,0.3452,0.3452,170764.0],["1990-03-05",0.3452,0.362,0.3452,0.362,39284.0],["1990-03-06",0.362,0.362,0.3452,0.362,39284.0],["1990-03-07",0.362,0.362,0.3452,0.3452,255746.0],["1990-03-08",0.3452,0.362,0.3452,0.362,124265.0],["1990-03-09",0.362,0.362,0.3452,0.362,462587.0],["1990-03-12",0.362,0.362,0.3452,0.3536,44094.0],["1990-03-13",0.3536,0.362,0.3452,0.362,92197.0],["1990-03-14",0.362,0.362,0.3452,0.362,309460.0],["1990-03-15",0.362,0.362,0.3452,0.362,129877.0],["1990-03-16",0.362,0.362,0.3452,0.3536,144308.0],["1990-03-19",0.3536,0.362,0.3452,0.3452,21646.0],["1990-03-20",0.3452,0.362,0.3452,0.3452,47301.0],["1990-03-21",0.3452,0.362,0.3452,0.3452,54516.0],["1990-03-22",0.3452,0.362,0.3452,0.362,173169.0],["1990-03-23",0.362,0.362,0.3452,0.3452,48103.0],["1990-03-26",0.3536,0.362,0.3536,0.362,404864.0],["1990-03-27",0.3452,0.362,0.3452,0.3452,52111.0],["1990-03-28",0.362,0.362,0.3452,0.362,81774.0],["1990-03-29",0.3452,0.362,0.3452,0.3536,247728.0],["1990-03-30",0.3704,0.3873,0.362,0.3873,510689.0],["1990-04-02",0.3704,0.3873,0.3704,0.3873,183592.0],["1990-04-03",0.3704,0.3873,0.3704,0.3873,44094.0],["1990-04-04",0.3704,0.3873,0.3704,0.3704,80171.0],["1990-04-05",0.3873,0.3873,0.3704,0.3704,435329.0],["1990-04-06",0.3873,0.3957,0.3704,0.3788,113041.0],["1990-04-09",0.3969,0.3969,0.38,0.38,101817.0],["1990-04-10",0.38,0.3969,0.38,0.38,85783.0],["1990-04-11",0.3969,0.3969,0.38,0.3969,89792.0],["1990-04-12",0.3969,0.3969,0.38,0.3969,90593.0],["1990-04-16",0.38,0.3969,0.38,0.3969,84180.0],["1990-04-17",0.38,0.4053,0.38,0.4053,387226.0],["1990-04-18",0.3884,0.4053,0.3884,0.4053,177178.0],["1990-04-19",0.3884,0.4053,0.3884,0.3884,63335.0],["1990-04-20",0.3884,0.3884,0.3884,0.3884,33672.0],["1990-04-23",0.3884,0.4053,0.3884,0.3884,381614.0],["1990-04-24",0.3884,0.4053,0.3884,0.4053,139498.0],["1990-04-25",0.3884,0.4053,0.3884,0.4053,36077.0],["1990-04-26",0.3884,0.4053,0.3884,0.3884,166756.0],["1990-04-27",0.4053,0.4053,0.38,0.4053,117851.0],["1990-04-30",0.4053,0.4053,0.4011,0.4053,6414.0],["1990-05-01",0.3715,0.4053,0.3715,0.3969,261358.0],["1990-05-02",0.4053,0.4053,0.3715,0.38,1005345.0],["1990-05-03",0.3884,0.4053,0.38,0.4053,52111.0],["1990-05-04",0.4053,0.4053,0.3884,0.3969,38482.0],["1990-05-07",0.38,0.4053,0.38,0.4053,646980.0],["1990-05-08",0.4053,0.4053,0.3884,0.4053,61732.0],["1990-05-09",0.3884,0.4053,0.3884,0.4053,59327.0],["1990-05-10",0.3884,0.4053,0.3884,0.3969,72154.0],["1990-05-11",0.4053,0.4053,0.3884,0.4053,8819.0],["1990-05-14",0.3884,0.4053,0.3884,0.4053,291823.0],["1990-05-15",0.3884,0.4053,0.3884,0.3969,283805.0],["1990-05-16",0.4053,0.4138,0.3969,0.4138,305452.0],["1990-05-17",0.4053,0.4138,0.3969,0.4138,344735.0],["1990-05-18",0.4138,0.4138,0.4053,0.4053,292624.0],["1990-05-21",0.4138,0.4138,0.3884,0.3884,120257.0],["1990-05-22",0.4138,0.4138,0.3884,0.4138,32068.0],["1990-05-23",0.3884,0.4138,0.3884,0.4138,66542.0],["1990-05-24",0.3969,0.4138,0.3969,0.4138,154730.0],["1990-05-25",0.4138,0.4138,0.3969,0.3969,18439.0],["1990-05-29",0.4138,0.4222,0.4053,0.4053,461785.0],["1990-05-30",0.4307,0.4307,0.4053,0.4138,130679.0],["1990-05-31",0.4053,0.4307,0.4053,0.4222,118653.0],["1990-06-01",0.4307,0.4307,0.4138,0.4138,297435.0],["1990-06-04",0.4307,0.4307,0.4138,0.4138,98610.0],["1990-06-05",0.4307,0.4307,0.4138,0.4307,305452.0],["1990-06-06",0.4138,0.4307,0.4138,0.4307,198824.0],["1990-06-07",0.4307,0.4307,0.4138,0.4307,46499.0],["1990-06-08",0.4138,0.4391,0.4138,0.4307,230091.0],["1990-06-11",0.4307,0.4307,0.4138,0.4138,93800.0],["1990-06-12",0.4307,0.4307,0.4138,0.4307,57723.0],["1990-06-13",0.4138,0.4729,0.4138,0.4644,740780.0],["1990-06-14",0.4475,0.4644,0.4391,0.4391,969268.0],["1990-06-15",0.4391,0.4644,0.4391,0.4644,721539.0],["1990-06-18",0.4729,0.4813,0.4475,0.4644,541154.0],["1990-06-19",0.4475,0.4982,0.4475,0.4813,999733.0],["1990-06-20",0.4982,0.5151,0.456,0.4813,1650722.0],["1990-06-21",0.456,0.4813,0.456,0.4729,336718.0],["1990-06-22",0.4729,0.4813,0.456,0.4813,379209.0],["1990-06-25",0.4813,0.4813,0.456,0.456,169963.0],["1990-06-26",0.4729,0.4729,0.456,0.4729,921165.0],["1990-06-27",0.456,0.4813,0.456,0.4813,426510.0],["1990-06-28",0.4729,0.4813,0.456,0.4729,811331.0],["1990-06-29",0.456,0.4729,0.456,0.4729,343132.0],["1990-07-02",0.456,0.4729,0.456,0.456,242918.0],["1990-07-03",0.4729,0.4813,0.4644,0.4813,946018.0],["1990-07-05",0.4644,0.4813,0.4644,0.4729,186799.0],["1990-07-06",0.4813,0.4813,0.456,0.4813,316676.0],["1990-07-09",0.4813,0.4813,0.456,0.4813,515500.0],["1990-07-10",0.4813,0.4813,0.4644,0.4813,429717.0],["1990-07-11",0.4813,0.5067,0.4644,0.5067,586050.0],["1990-07-12",0.4898,0.5151,0.4898,0.5151,682255.0],["1990-07-13",0.5151,0.5151,0.4982,0.5151,753608.0],["1990-07-16",0.5151,0.5235,0.4982,0.5235,653394.0],["1990-07-17",0.5235,0.5404,0.5151,0.5235,1034206.0],["1990-07-18",0.532,0.532,0.5151,0.5151,245323.0],["1990-07-19",0.532,0.532,0.5067,0.5067,321486.0],["1990-07-20",0.5235,0.5235,0.4982,0.5067,389631.0],["1990-07-23",0.5235,0.5235,0.4898,0.4982,218065.0],["1990-07-24",0.4982,0.5067,0.4898,0.4982,141903.0],["1990-07-25",0.4813,0.4982,0.4813,0.4813,60128.0],["1990-07-26",0.4813,0.4982,0.4813,0.4898,205238.0],["1990-07-27",0.4813,0.4982,0.4644,0.4729,443346.0],["1990-07-30",0.4729,0.4729,0.456,0.456,74559.0],["1990-07-31",0.4729,0.4729,0.456,0.4729,167557.0],["1990-08-01",0.4729,0.4729,0.456,0.456,44896.0],["1990-08-02",0.4729,0.4729,0.4475,0.4729,32870.0],["1990-08-03",0.4644,0.4644,0.4307,0.4475,149118.0],["1990-08-06",0.4307,0.4307,0.4011,0.4053,161945.0],["1990-08-07",0.4307,0.4307,0.4053,0.4307,294228.0],["1990-08-08",0.4307,0.4307,0.4053,0.4138,161945.0],["1990-08-09",0.4138,0.4391,0.4138,0.4222,146713.0],["1990-08-10",0.4053,0.4222,0.3969,0.4138,54516.0],["1990-08-13",0.3884,0.4138,0.3884,0.3969,77766.0],["1990-08-14",0.3969,0.4222,0.3969,0.4222,86585.0],["1990-08-15",0.4053,0.4222,0.4053,0.4222,76964.0],["1990-08-16",0.4053,0.4222,0.4053,0.4053,52913.0],["1990-08-17",0.4053,0.4138,0.3884,0.3884,80171.0],["1990-08-20",0.4138,0.4138,0.3884,0.4053,37680.0],["1990-08-21",0.38,0.3884,0.3631,0.3884,53715.0],["1990-08-22",0.3884,0.4222,0.3715,0.4053,378407.0],["1990-08-23",0.4138,0.4138,0.3969,0.3969,214057.0],["1990-08-24",0.4053,0.4053,0.3715,0.3842,521112.0],["1990-08-27",0.3969,0.3969,0.38,0.3884,135489.0],["1990-08-28",0.3969,0.4307,0.3969,0.4307,141903.0],["1990-08-29",0.4307,0.4307,0.4307,0.4307,30465.0],["1990-08-30",0.4307,0.4307,0.4053,0.4138,72154.0],["1990-08-31",0.4307,0.4475,0.4222,0.4475,88188.0],["1990-09-04",0.4138,0.4475,0.4138,0.4475,88188.0],["1990-09-05",0.456,0.456,0.4307,0.4475,28862.0],["1990-09-06",0.4475,0.456,0.4391,0.4475,72154.0],["1990-09-07",0.4391,0.456,0.4391,0.456,139498.0],["1990-09-10",0.4644,0.4644,0.4475,0.4644,65740.0],["1990-09-11",0.4475,0.4644,0.4391,0.456,140299.0],["1990-09-12",0.456,0.4644,0.4391,0.4644,97007.0],["1990-09-13",0.4644,0.4644,0.4475,0.4475,23250.0],["1990-09-14",0.4475,0.456,0.4391,0.4475,59327.0],["1990-09-17",0.4475,0.4475,0.4222,0.4222,64939.0],["1990-09-18",0.4475,0.4475,0.4307,0.4307,128274.0],["1990-09-19",0.4391,0.4433,0.4307,0.4307,85783.0],["1990-09-20",0.4391,0.4391,0.4391,0.4391,8017.0],["1990-09-21",0.4475,0.4475,0.4307,0.4307,16034.0],["1990-09-24",0.4222,0.4222,0.4222,0.4222,88188.0],["1990-09-25",0.4222,0.4391,0.4222,0.4391,69749.0],["1990-09-26",0.4391,0.4391,0.4138,0.4138,82576.0],["1990-09-27",0.4138,0.4391,0.4138,0.4138,67344.0],["1990-09-28",0.4138,0.4222,0.4053,0.4053,88990.0],["1990-10-01",0.4053,0.4138,0.4053,0.4053,107429.0],["1990-10-02",0.4307,0.4307,0.4138,0.4307,183592.0],["1990-10-03",0.4138,0.4307,0.4138,0.4307,280599.0],["1990-10-04",0.4307,0.4307,0.4138,0.4138,56120.0],["1990-10-05",0.4053,0.4307,0.4053,0.4307,351149.0],["1990-10-08",0.4053,0.4053,0.4053,0.4053,8017.0],["1990-10-09",0.4065,0.4234,0.3895,0.398,110636.0],["1990-10-10",0.3895,0.4065,0.3811,0.4065,122662.0],["1990-10-11",0.4065,0.4065,0.3387,0.3387,278995.0],["1990-10-12",0.3557,0.3726,0.3387,0.3726,1223410.0],["1990-10-15",0.3895,0.398,0.3811,0.398,134687.0],["1990-10-16",0.398,0.398,0.398,0.398,2405.0],["1990-10-17",0.3726,0.398,0.3726,0.3895,121860.0],["1990-10-18",0.3811,0.3811,0.3726,0.3726,28060.0],["1990-10-19",0.398,0.398,0.3726,0.3726,105826.0],["1990-10-22",0.3726,0.398,0.3726,0.3811,84180.0],["1990-10-23",0.398,0.398,0.3811,0.3811,27258.0],["1990-10-24",0.3811,0.4065,0.3811,0.4065,64137.0],["1990-10-25",0.4065,0.4065,0.3811,0.398,73757.0],["1990-10-26",0.3811,0.398,0.3811,0.3895,71352.0],["1990-10-29",0.398,0.4065,0.3811,0.398,77766.0],["1990-10-30",0.3811,0.3811,0.3811,0.3811,1603.0],["1990-10-31",0.3811,0.4065,0.3811,0.3811,72956.0],["1990-11-01",0.3811,0.4065,0.3811,0.3811,48904.0],["1990-11-02",0.4065,0.4065,0.4065,0.4065,1603.0],["1990-11-05",0.4065,0.4065,0.3811,0.4065,235703.0],["1990-11-06",0.3811,0.4065,0.3811,0.3811,124265.0],["1990-11-07",0.4065,0.4065,0.3811,0.3895,143506.0],["1990-11-08",0.398,0.398,0.3726,0.3811,84981.0],["1990-11-09",0.3726,0.398,0.3726,0.398,44094.0],["1990-11-12",0.398,0.398,0.3811,0.3895,183592.0],["1990-11-13",0.398,0.4065,0.3811,0.3811,259754.0],["1990-11-14",0.398,0.398,0.3811,0.398,1047034.0],["1990-11-15",0.398,0.398,0.3811,0.398,363175.0],["1990-11-16",0.398,0.4065,0.3811,0.4065,68145.0],["1990-11-19",0.3811,0.4065,0.3811,0.3895,16034.0],["1990-11-20",0.3895,0.4488,0.3895,0.4319,990914.0],["1990-11-21",0.4234,0.4658,0.4234,0.4573,1114377.0],["1990-11-23",0.4658,0.4658,0.4403,0.4573,56921.0],["1990-11-26",0.4403,0.4573,0.4403,0.4403,179583.0],["1990-11-27",0.4488,0.4488,0.4234,0.4234,44094.0],["1990-11-28",0.4488,0.4488,0.4234,0.4403,117050.0],["1990-11-29",0.4403,0.4403,0.4234,0.4403,293426.0],["1990-11-30",0.4403,0.4403,0.4234,0.4234,395243.0],["1990-12-03",0.4234,0.4403,0.4234,0.4403,299038.0],["1990-12-04",0.4403,0.4403,0.4234,0.4234,125869.0],["1990-12-05",0.4234,0.4403,0.4234,0.4403,351951.0],["1990-12-06",0.4403,0.4403,0.4234,0.4319,295831.0],["1990-12-07",0.4403,0.4488,0.4319,0.4403,568413.0],["1990-12-10",0.4488,0.4658,0.4319,0.4488,135489.0],["1990-12-11",0.4658,0.4658,0.4488,0.4488,103421.0],["1990-12-12",0.4658,0.4742,0.4488,0.4742,257349.0],["1990-12-13",0.4827,0.4827,0.4573,0.4827,763228.0],["1990-12-14",0.4742,0.4827,0.4658,0.4827,420096.0],["1990-12-17",0.4827,0.4827,0.4658,0.4658,256547.0],["1990-12-18",0.4827,0.4827,0.4658,0.4742,110636.0],["1990-12-19",0.4658,0.4827,0.4658,0.4827,188402.0],["1990-12-20",0.4827,0.4827,0.4573,0.4573,165954.0],["1990-12-21",0.4742,0.4742,0.4488,0.4488,130679.0],["1990-12-24",0.4403,0.4403,0.4403,0.4403,16836.0],["1990-12-26",0.4403,0.4658,0.4403,0.4573,82576.0],["1990-12-27",0.4403,0.4658,0.4403,0.4403,44896.0],["1990-12-28",0.4403,0.4573,0.4403,0.4573,521112.0],["1990-12-31",0.4573,0.4573,0.4403,0.4403,22448.0],["1991-01-02",0.4573,0.4658,0.4403,0.4573,547568.0],["1991-01-03",0.4403,0.4658,0.4403,0.4403,340727.0],["1991-01-04",0.4573,0.4573,0.4403,0.4403,103421.0],["1991-01-07",0.4403,0.4573,0.4234,0.4234,150722.0],["1991-01-08",0.4149,0.4319,0.4149,0.4234,234099.0],["1991-01-09",0.4319,0.4319,0.4149,0.4149,60128.0],["1991-01-10",0.4234,0.4319,0.4149,0.4149,116248.0],["1991-01-11",0.4319,0.4319,0.4149,0.4149,113041.0],["1991-01-14",0.4319,0.4319,0.4149,0.4234,60128.0],["1991-01-15",0.4065,0.4065,0.4065,0.4065,13629.0],["1991-01-16",0.398,0.4234,0.398,0.398,71352.0],["1991-01-17",0.4149,0.4319,0.4065,0.4234,310262.0],["1991-01-18",0.4234,0.4488,0.4234,0.4403,247728.0],["1991-01-21",0.4573,0.4912,0.4488,0.4827,351149.0],["1991-01-22",0.4742,0.4912,0.4742,0.4742,1031801.0],["1991-01-23",0.4742,0.4912,0.4742,0.4912,267771.0],["1991-01-24",0.4827,0.4996,0.4827,0.4996,307055.0],["1991-01-25",0.4827,0.4996,0.4827,0.4827,206841.0],["1991-01-28",0.4827,0.4996,0.4827,0.4996,517103.0],["1991-01-29",0.5081,0.525,0.4912,0.5081,364778.0],["1991-01-30",0.525,0.5589,0.5081,0.5335,1228220.0],["1991-01-31",0.5335,0.5758,0.5335,0.5758,1404596.0],["1991-02-01",0.5335,0.5589,0.5166,0.5166,680652.0],["1991-02-04",0.542,0.542,0.5081,0.5081,1554516.0],["1991-02-05",0.5081,0.5335,0.5081,0.5335,282202.0],["1991-02-06",0.525,0.5674,0.525,0.5504,807322.0],["1991-02-07",0.5674,0.5674,0.5166,0.5166,277392.0],["1991-02-08",0.5335,0.542,0.5166,0.542,149118.0],["1991-02-11",0.5504,0.5504,0.525,0.5504,198824.0],["1991-02-12",0.5504,0.5843,0.542,0.5758,1154463.0],["1991-02-13",0.5758,0.6012,0.5674,0.6012,962854.0],["1991-02-14",0.6182,0.6182,0.5843,0.6097,594067.0],["1991-02-15",0.5843,0.6182,0.5843,0.5928,336718.0],["1991-02-19",0.5928,0.6182,0.5928,0.6182,553180.0],["1991-02-20",0.5928,0.6097,0.5758,0.5928,387226.0],["1991-02-21",0.5758,0.5928,0.542,0.542,549973.0],["1991-02-22",0.542,0.5843,0.542,0.5758,678247.0],["1991-02-25",0.5758,0.5928,0.5589,0.5674,291021.0],["1991-02-26",0.542,0.5504,0.5335,0.5504,476216.0],["1991-02-27",0.5335,0.5504,0.5166,0.542,182790.0],["1991-02-28",0.525,0.542,0.5166,0.5166,97007.0],["1991-03-01",0.5335,0.5335,0.5081,0.5335,1530465.0],["1991-03-04",0.5335,0.542,0.5166,0.5335,182790.0],["1991-03-05",0.5504,0.5674,0.5335,0.542,958044.0],["1991-03-06",0.5674,0.5758,0.5504,0.5504,390433.0],["1991-03-07",0.5674,0.5674,0.5504,0.5674,67344.0],["1991-03-08",0.5674,0.5674,0.542,0.5504,605291.0],["1991-03-11",0.5589,0.5589,0.5335,0.5504,479423.0],["1991-03-12",0.542,0.5504,0.542,0.5504,975681.0],["1991-03-13",0.5335,0.5504,0.5335,0.542,183592.0],["1991-03-14",0.542,0.5674,0.542,0.5589,331908.0],["1991-03-15",0.5589,0.5589,0.542,0.542,250935.0],["1991-03-18",0.542,0.5589,0.5335,0.5335,69749.0],["1991-03-19",0.5504,0.5504,0.5335,0.542,319882.0],["1991-03-20",0.5335,0.5589,0.5335,0.5589,137894.0],["1991-03-21",0.542,0.5589,0.5335,0.5504,202833.0],["1991-03-22",0.5589,0.5589,0.542,0.5589,350347.0],["1991-03-25",0.5589,0.5674,0.542,0.5674,831374.0],["1991-03-26",0.5758,0.5928,0.5504,0.5928,640567.0],["1991-03-27",0.6012,0.6182,0.5758,0.6012,1339658.0],["1991-03-28",0.6097,0.6351,0.6097,0.6266,818546.0],["1991-04-01",0.6266,0.6266,0.5843,0.5843,215660.0],["1991-04-02",0.6097,0.6097,0.5843,0.6097,112239.0],["1991-04-03",0.6097,0.6182,0.5928,0.6182,114645.0],["1991-04-04",0.5928,0.6182,0.5928,0.5928,249332.0],["1991-04-05",0.6182,0.6182,0.5928,0.6182,249332.0],["1991-04-08",0.6182,0.6182,0.5928,0.6182,103421.0],["1991-04-09",0.5928,0.6182,0.5928,0.5928,159540.0],["1991-04-10",0.5928,0.6182,0.5843,0.5843,307055.0],["1991-04-11",0.5758,0.6012,0.5758,0.5758,76964.0],["1991-04-12",0.5843,0.6097,0.5843,0.6097,230091.0],["1991-04-15",0.6097,0.6097,0.5843,0.6097,88188.0],["1991-04-16",0.6097,0.6097,0.5843,0.5928,373597.0],["1991-04-17",0.6097,0.6097,0.5843,0.6097,337520.0],["1991-04-18",0.6097,0.6097,0.5843,0.6097,105024.0],["1991-04-19",0.5843,0.6012,0.5843,0.6012,313469.0],["1991-04-22",0.5843,0.6012,0.5758,0.6012,137894.0],["1991-04-23",0.6012,0.6266,0.5843,0.6266,360770.0],["1991-04-24",0.6267,0.6267,0.6012,0.6012,482630.0],["1991-04-25",0.6097,0.6351,0.6097,0.6351,1475949.0],["1991-04-26",0.6351,0.6351,0.6097,0.6097,331106.0],["1991-04-29",0.6012,0.6266,0.5758,0.5758,432924.0],["1991-04-30",0.5674,0.5843,0.5674,0.5674,133886.0],["1991-05-01",0.5674,0.5928,0.5674,0.5928,436130.0],["1991-05-02",0.5928,0.6012,0.5758,0.5928,157937.0],["1991-05-03",0.5928,0.5928,0.5758,0.5928,428113.0],["1991-05-06",0.5928,0.5928,0.5758,0.5843,480224.0],["1991-05-07",0.5928,0.5928,0.5758,0.5758,148316.0],["1991-05-08",0.5843,0.6012,0.5758,0.5928,242918.0],["1991-05-09",0.5758,0.6012,0.5758,0.6012,419294.0],["1991-05-10",0.6012,0.6012,0.5589,0.5589,301443.0],["1991-05-13",0.5589,0.5843,0.5589,0.5843,23250.0],["1991-05-14",0.5674,0.5758,0.5504,0.5674,86585.0],["1991-05-15",0.5504,0.5674,0.5166,0.5166,303848.0],["1991-05-16",0.5335,0.5335,0.5166,0.5335,332710.0],["1991-05-17",0.5335,0.5335,0.5166,0.5335,78568.0],["1991-05-20",0.542,0.542,0.5166,0.5166,206841.0],["1991-05-21",0.5166,0.5335,0.5081,0.5166,132282.0],["1991-05-22",0.4996,0.525,0.4996,0.4996,102619.0],["1991-05-23",0.5166,0.5166,0.4996,0.5166,122662.0],["1991-05-24",0.4996,0.525,0.4996,0.5081,163549.0],["1991-05-28",0.5166,0.525,0.4996,0.525,410476.0],["1991-05-29",0.525,0.525,0.5081,0.525,701497.0],["1991-05-30",0.5081,0.5335,0.5081,0.5335,513896.0],["1991-05-31",0.542,0.5504,0.5166,0.5504,725548.0],["1991-06-03",0.5504,0.5504,0.5335,0.5504,90593.0],["1991-06-04",0.5589,0.5589,0.5335,0.5589,268573.0],["1991-06-05",0.5589,0.5674,0.542,0.5674,291823.0],["1991-06-06",0.5504,0.5758,0.5504,0.5504,60128.0],["1991-06-07",0.5504,0.5674,0.5504,0.5504,129877.0],["1991-06-10",0.5504,0.5674,0.5504,0.5504,80171.0],["1991-06-11",0.5504,0.5674,0.5504,0.5504,76964.0],["1991-06-12",0.5504,0.5504,0.5335,0.5335,88188.0],["1991-06-13",0.5335,0.542,0.5335,0.542,47301.0],["1991-06-14",0.5335,0.542,0.5335,0.5335,134687.0],["1991-06-17",0.542,0.5504,0.5335,0.5504,329503.0],["1991-06-18",0.5335,0.5335,0.5335,0.5335,4009.0],["1991-06-19",0.5335,0.5504,0.5335,0.5504,765633.0],["1991-06-20",0.5335,0.6012,0.5335,0.6012,709514.0],["1991-06-21",0.5843,0.6097,0.5758,0.5758,75361.0],["1991-06-24",0.5758,0.5928,0.5589,0.5674,212453.0],["1991-06-25",0.5589,0.5758,0.5589,0.5589,53715.0],["1991-06-26",0.5589,0.5674,0.542,0.5674,88188.0],["1991-06-27",0.542,0.5674,0.542,0.5674,73757.0],["1991-06-28",0.542,0.5674,0.542,0.5674,59327.0],["1991-07-01",0.5674,0.5674,0.542,0.542,98610.0],["1991-07-02",0.5674,0.5758,0.542,0.5674,338322.0],["1991-07-03",0.5843,0.5843,0.5589,0.5843,166756.0],["1991-07-05",0.5589,0.5843,0.5589,0.5843,18439.0],["1991-07-08",0.5589,0.5843,0.5589,0.5843,67344.0],["1991-07-09",0.5843,0.5843,0.5674,0.5843,44094.0],["1991-07-10",0.5843,0.5843,0.5589,0.5589,410476.0],["1991-07-11",0.5589,0.5928,0.5589,0.5843,373597.0],["1991-07-12",0.5928,0.5928,0.5758,0.5758,94602.0],["1991-07-15",0.5928,0.6097,0.5758,0.5928,572421.0],["1991-07-16",0.5928,0.6182,0.5758,0.6097,353554.0],["1991-07-17",0.6097,0.6266,0.6012,0.6266,230893.0],["1991-07-18",0.6266,0.6521,0.6097,0.6521,657402.0],["1991-07-19",0.6436,0.6605,0.6351,0.6351,82576.0],["1991-07-22",0.6351,0.6605,0.6351,0.6436,317477.0],["1991-07-23",0.6605,0.6605,0.6351,0.6351,241315.0],["1991-07-24",0.6351,0.6436,0.6266,0.6266,331908.0],["1991-07-25",0.6436,0.6605,0.6266,0.6351,212453.0],["1991-07-26",0.6605,0.6775,0.6436,0.6775,2159006.0],["1991-07-29",0.6775,0.6944,0.6521,0.669,883485.0],["1991-07-30",0.669,0.6944,0.669,0.6944,739177.0],["1991-07-31",0.669,0.6944,0.669,0.669,68145.0],["1991-08-01",0.669,0.6944,0.669,0.6859,869054.0],["1991-08-02",0.669,0.6944,0.669,0.669,1389364.0],["1991-08-05",0.669,0.6944,0.669,0.6859,1073490.0],["1991-08-06",0.6944,0.6944,0.669,0.6859,561999.0],["1991-08-07",0.669,0.6944,0.669,0.6944,51309.0],["1991-08-08",0.669,0.6944,0.669,0.669,63335.0],["1991-08-09",0.669,0.7029,0.669,0.6775,250935.0],["1991-08-12",0.7029,0.7113,0.6859,0.7113,210048.0],["1991-08-13",0.6859,0.7113,0.6859,0.6859,255746.0],["1991-08-14",0.6859,0.7113,0.6859,0.6859,672635.0],["1991-08-15",0.7113,0.7113,0.6605,0.6859,275788.0],["1991-08-16",0.6521,0.6775,0.6351,0.6521,137092.0],["1991-08-19",0.6266,0.6351,0.6097,0.6097,230091.0],["1991-08-20",0.6266,0.6521,0.6097,0.6266,190807.0],["1991-08-21",0.6266,0.7029,0.6266,0.6859,212453.0],["1991-08-22",0.7113,0.7452,0.6944,0.7283,2063602.0],["1991-08-23",0.7452,0.7537,0.7283,0.7283,767237.0],["1991-08-26",0.7283,0.7452,0.7283,0.7452,430518.0],["1991-08-27",0.7283,0.7452,0.7113,0.7283,301443.0],["1991-08-28",0.7113,0.7283,0.7113,0.7113,287814.0],["1991-08-29",0.7113,0.7367,0.7113,0.7367,255746.0],["1991-08-30",0.7113,0.7367,0.7113,0.7367,142704.0],["1991-09-03",0.7283,0.7367,0.7198,0.7367,436932.0],["1991-09-04",0.7198,0.7452,0.7198,0.7452,379209.0],["1991-09-05",0.7283,0.7452,0.7283,0.7367,498664.0],["1991-09-06",0.7367,0.7452,0.7283,0.7283,307857.0],["1991-09-09",0.7283,0.7452,0.7283,0.7283,190005.0],["1991-09-10",0.7283,0.7452,0.7029,0.7029,295029.0],["1991-09-11",0.7029,0.7198,0.6944,0.7198,32870.0],["1991-09-12",0.7029,0.7198,0.7029,0.7029,23250.0],["1991-09-13",0.7029,0.7198,0.7029,0.7029,157937.0],["1991-09-16",0.7029,0.7198,0.669,0.669,300641.0],["1991-09-17",0.669,0.6944,0.669,0.669,219669.0],["1991-09-18",0.6944,0.6944,0.669,0.6859,132282.0],["1991-09-19",0.6859,0.6859,0.669,0.6859,52111.0],["1991-09-20",0.6859,0.6859,0.669,0.669,190807.0],["1991-09-23",0.6859,0.6859,0.669,0.669,54516.0],["1991-09-24",0.6775,0.6775,0.6605,0.6775,36879.0],["1991-09-25",0.6775,0.6775,0.6521,0.669,59327.0],["1991-09-26",0.6521,0.669,0.6521,0.6605,56120.0],["1991-09-27",0.6775,0.6775,0.6605,0.6775,177178.0],["1991-09-30",0.669,0.6775,0.6605,0.6775,124265.0],["1991-10-01",0.6775,0.6944,0.6605,0.6775,193212.0],["1991-10-02",0.6944,0.7452,0.6775,0.7452,1048637.0],["1991-10-03",0.7283,0.7452,0.7283,0.7452,153127.0],["1991-10-04",0.7283,0.7537,0.7283,0.7452,150722.0],["1991-10-07",0.7283,0.7452,0.7283,0.7452,318279.0],["1991-10-08",0.7294,0.7548,0.7294,0.7379,527525.0],["1991-10-09",0.7548,0.7548,0.7294,0.7464,1174506.0],["1991-10-10",0.7294,0.7548,0.7294,0.7464,455371.0],["1991-10-11",0.7294,0.7548,0.7294,0.7294,56921.0],["1991-10-14",0.7294,0.7548,0.7294,0.7464,72154.0],["1991-10-15",0.7379,0.7888,0.7379,0.7633,551577.0],["1991-10-16",0.7888,0.7972,0.7633,0.7888,226884.0],["1991-10-17",0.7718,0.7972,0.7718,0.7972,83378.0],["1991-10-18",0.7718,0.7972,0.7718,0.7972,90593.0],["1991-10-21",0.7803,0.7972,0.7803,0.7972,153928.0],["1991-10-22",0.7972,0.8057,0.7803,0.8057,247728.0],["1991-10-23",0.7888,0.8142,0.7888,0.7888,538749.0],["1991-10-24",0.7888,0.8142,0.7888,0.7888,251737.0],["1991-10-25",0.7888,0.8142,0.7888,0.7888,376002.0],["1991-10-28",0.7888,0.8142,0.7888,0.7888,205238.0],["1991-10-29",0.7888,0.8142,0.7888,0.8142,52913.0],["1991-10-30",0.7972,0.8142,0.7888,0.7888,781668.0],["1991-10-31",0.7888,0.8142,0.7888,0.8142,32068.0],["1991-11-01",0.7888,0.7972,0.7888,0.7972,565206.0],["1991-11-04",0.7888,0.8057,0.7718,0.8057,522715.0],["1991-11-05",0.7888,0.8057,0.7888,0.7888,141903.0],["1991-11-06",0.7888,0.8142,0.7888,0.7888,87386.0],["1991-11-07",0.7888,0.8142,0.7888,0.7888,40086.0],["1991-11-08",0.8142,0.8397,0.7972,0.8397,377606.0],["1991-11-11",0.8397,0.8397,0.8057,0.8397,108231.0],["1991-11-12",0.8142,0.8481,0.8142,0.8481,942811.0],["1991-11-13",0.8312,0.8481,0.8227,0.8481,208445.0],["1991-11-14",0.8481,0.8481,0.8227,0.8481,109834.0],["1991-11-15",0.8227,0.8481,0.8227,0.8227,255746.0],["1991-11-18",0.8227,0.8312,0.8057,0.8142,249332.0],["1991-11-19",0.8057,0.8312,0.7972,0.7972,191609.0],["1991-11-20",0.7972,0.8227,0.7972,0.8227,208445.0],["1991-11-21",0.7972,0.8227,0.7888,0.7888,55318.0],["1991-11-22",0.7888,0.8057,0.7803,0.7803,115446.0],["1991-11-25",0.7803,0.7888,0.7803,0.7803,80171.0],["1991-11-26",0.7803,0.8057,0.7379,0.7548,216462.0],["1991-11-27",0.7294,0.7548,0.7209,0.7209,52111.0],["1991-11-29",0.7124,0.7464,0.7124,0.7124,12026.0],["1991-12-02",0.7124,0.7294,0.704,0.704,91395.0],["1991-12-03",0.7294,0.7294,0.6615,0.687,617317.0],["1991-12-04",0.6955,0.704,0.67,0.704,360770.0],["1991-12-05",0.704,0.704,0.5343,0.5598,4976216.0],["1991-12-06",0.5852,0.5852,0.5174,0.5174,2288081.0],["1991-12-09",0.5513,0.5683,0.5258,0.5513,2207910.0],["1991-12-10",0.5513,0.5683,0.5513,0.5683,1026991.0],["1991-12-11",0.5683,0.5683,0.5513,0.5598,578835.0],["1991-12-12",0.5767,0.5852,0.5683,0.5852,208445.0],["1991-12-13",0.5852,0.5937,0.5767,0.5937,388830.0],["1991-12-16",0.6022,0.6191,0.5852,0.6022,186799.0],["1991-12-17",0.6022,0.6191,0.6022,0.6191,105826.0],["1991-12-18",0.6022,0.6191,0.6022,0.6022,42491.0],["1991-12-19",0.6022,0.6191,0.5937,0.5937,213255.0],["1991-12-20",0.5937,0.6276,0.5937,0.6276,89792.0],["1991-12-23",0.6276,0.6276,0.5937,0.6276,28060.0],["1991-12-24",0.6276,0.6446,0.5937,0.6191,226082.0],["1991-12-26",0.6446,0.6446,0.6276,0.6361,603688.0],["1991-12-27",0.6276,0.6446,0.6276,0.6446,211652.0],["1991-12-30",0.6446,0.6615,0.6276,0.6446,233298.0],["1991-12-31",0.6615,0.6785,0.6446,0.6785,328701.0],["1992-01-02",0.6531,0.6615,0.6531,0.6615,179583.0],["1992-01-03",0.6785,0.6785,0.6531,0.6531,268573.0],["1992-01-06",0.6531,0.6955,0.6531,0.6955,740780.0],["1992-01-07",0.6955,0.6955,0.67,0.6955,562801.0],["1992-01-08",0.6955,0.6955,0.67,0.6955,183592.0],["1992-01-09",0.7051,0.7476,0.6711,0.7306,310262.0],["1992-01-10",0.7306,0.7476,0.7221,0.7221,327098.0],["1992-01-13",0.7221,0.7476,0.7136,0.7136,291823.0],["1992-01-14",0.7051,0.7306,0.7051,0.7051,1016569.0],["1992-01-15",0.6966,0.7221,0.6966,0.7221,115446.0],["1992-01-16",0.6966,0.7476,0.6966,0.6966,497060.0],["1992-01-17",0.7051,0.7221,0.7051,0.7221,181988.0],["1992-01-20",0.7051,0.7306,0.7051,0.7221,210850.0],["1992-01-21",0.7306,0.7306,0.7051,0.7136,821753.0],["1992-01-22",0.7051,0.7306,0.7051,0.7221,162747.0],["1992-01-23",0.7051,0.7306,0.7051,0.7051,290219.0],["1992-01-24",0.7051,0.7306,0.7051,0.7136,904329.0],["1992-01-27",0.7051,0.7306,0.7051,0.7051,89792.0],["1992-01-28",0.7136,0.7221,0.6966,0.6966,113843.0],["1992-01-29",0.7221,0.7221,0.6796,0.6796,92998.0],["1992-01-30",0.6626,0.6881,0.6626,0.6626,185195.0],["1992-01-31",0.6881,0.6881,0.6626,0.6881,76964.0],["1992-02-03",0.6881,0.6881,0.6626,0.6626,1543292.0],["1992-02-04",0.6626,0.6881,0.6626,0.6881,292624.0],["1992-02-05",0.6626,0.6881,0.6626,0.6626,141903.0],["1992-02-06",0.6626,0.7051,0.6626,0.7051,1324425.0],["1992-02-07",0.7051,0.7051,0.6711,0.6711,119455.0],["1992-02-10",0.6711,0.6966,0.6711,0.6711,28060.0],["1992-02-11",0.6966,0.7051,0.6711,0.7051,309460.0],["1992-02-12",0.7051,0.7136,0.6796,0.7136,22448.0],["1992-02-13",0.6966,0.7136,0.6796,0.7136,731962.0],["1992-02-14",0.6966,0.7136,0.6966,0.6966,134687.0],["1992-02-18",0.7306,0.7306,0.6966,0.6966,1142437.0],["1992-02-19",0.7306,0.7306,0.6966,0.6966,126670.0],["1992-02-20",0.7306,0.8071,0.6966,0.8071,4412614.0],["1992-02-21",0.8071,0.8241,0.7901,0.8241,873063.0],["1992-02-24",0.7901,0.8241,0.7901,0.8241,182790.0],["1992-02-25",0.8241,0.8241,0.7901,0.7901,97007.0],["1992-02-26",0.8241,0.8241,0.7901,0.8241,45697.0],["1992-02-27",0.7901,0.8326,0.7901,0.8071,391235.0],["1992-02-28",0.8071,0.841,0.8071,0.8156,161144.0],["1992-03-02",0.8156,0.8495,0.8156,0.8156,105826.0],["1992-03-03",0.8156,0.8835,0.8156,0.8835,387226.0],["1992-03-04",0.9345,1.0025,0.9345,0.9685,1367718.0],["1992-03-05",0.9855,0.9855,0.926,0.9345,871459.0],["1992-03-06",0.9515,0.96,0.926,0.96,467397.0],["1992-03-09",0.9175,0.9515,0.9175,0.9515,52111.0],["1992-03-10",0.9175,0.9515,0.9175,0.9515,117851.0],["1992-03-11",0.9175,0.9515,0.9175,0.9515,63335.0],["1992-03-12",0.9175,0.9345,0.9005,0.9345,220470.0],["1992-03-13",0.9345,0.9345,0.9005,0.9175,802512.0],["1992-03-16",0.926,0.926,0.892,0.892,26456.0],["1992-03-17",0.9175,0.926,0.892,0.892,456975.0],["1992-03-18",0.926,0.926,0.892,0.909,302245.0],["1992-03-19",0.926,0.926,0.8835,0.8835,1607429.0],["1992-03-20",0.909,0.909,0.8835,0.909,900321.0],["1992-03-23",0.909,0.909,0.8835,0.909,670230.0],["1992-03-24",0.909,0.909,0.8835,0.909,91395.0],["1992-03-25",0.909,0.9515,0.8835,0.9515,117851.0],["1992-03-26",0.926,0.9515,0.926,0.926,68947.0],["1992-03-27",0.926,0.9515,0.926,0.926,178781.0],["1992-03-30",0.926,0.96,0.926,0.926,193212.0],["1992-03-31",0.926,0.96,0.926,0.96,86585.0],["1992-04-01",0.926,0.96,0.926,0.9515,36077.0],["1992-04-02",0.9345,0.9685,0.9345,0.9345,722341.0],["1992-04-03",0.9345,0.9685,0.9345,0.9345,380011.0],["1992-04-06",0.9345,0.9685,0.9345,0.9685,36077.0],["1992-04-07",0.9685,0.9685,0.9005,0.9005,257349.0],["1992-04-08",0.9175,0.9175,0.8495,0.8835,262961.0],["1992-04-09",0.8847,0.8847,0.8507,0.8847,91395.0],["1992-04-10",0.8847,0.9017,0.8677,0.8932,175575.0],["1992-04-13",0.9017,0.9017,0.8762,0.8762,56921.0],["1992-04-14",0.9187,0.9357,0.9017,0.9357,105826.0],["1992-04-15",0.9357,0.9357,0.9017,0.9017,62533.0],["1992-04-16",0.9527,0.9527,0.9187,0.9187,465794.0],["1992-04-20",0.9187,0.9527,0.9017,0.9357,116248.0],["1992-04-21",0.9357,0.9357,0.9017,0.9017,474613.0],["1992-04-22",0.9357,0.9357,0.9017,0.9357,18439.0],["1992-04-23",0.9357,0.9357,0.9017,0.9357,867451.0],["1992-04-24",0.9357,0.9357,0.9017,0.9357,93800.0],["1992-04-27",0.9357,0.9357,0.9017,0.9017,58525.0],["1992-04-28",0.9357,0.9357,0.9017,0.9017,20844.0],["1992-04-29",0.9017,0.9017,0.9017,0.9017,32870.0],["1992-04-30",0.9357,0.9357,0.9017,0.9017,218065.0],["1992-05-01",0.9357,0.9357,0.9017,0.9357,61732.0],["1992-05-04",0.9187,0.9187,0.9017,0.9102,251737.0],["1992-05-05",0.9187,0.9187,0.9017,0.9017,53715.0],["1992-05-06",0.9187,0.9187,0.9017,0.9187,122662.0],["1992-05-07",0.9017,0.9187,0.9017,0.9102,221272.0],["1992-05-08",0.9017,0.9187,0.9017,0.9017,735168.0],["1992-05-11",0.9187,0.9187,0.9017,0.9017,109834.0],["1992-05-12",0.9017,0.9187,0.9017,0.9102,85783.0],["1992-05-13",0.9187,0.9187,0.9017,0.9187,55318.0],["1992-05-14",0.9187,0.9187,0.8847,0.8847,107429.0],["1992-05-15",0.8847,0.8847,0.8507,0.8507,54516.0],["1992-05-18",0.8507,0.8762,0.8251,0.8421,185195.0],["1992-05-19",0.8251,0.8336,0.8251,0.8336,128274.0],["1992-05-20",0.8251,0.8507,0.8166,0.8166,94602.0],["1992-05-21",0.8166,0.8421,0.8166,0.8421,220470.0],["1992-05-22",0.8166,0.8847,0.7996,0.8847,681454.0],["1992-05-26",0.8847,0.9017,0.8677,0.8677,665420.0],["1992-05-27",0.8932,0.9187,0.8677,0.9017,793693.0],["1992-05-28",0.8847,0.9187,0.8847,0.8847,24051.0],["1992-05-29",0.8847,0.9187,0.8847,0.8847,350347.0],["1992-06-01",0.8847,0.9187,0.8847,0.8847,170764.0],["1992-06-02",0.8677,0.9357,0.8677,0.9357,863442.0],["1992-06-03",0.9272,0.9697,0.9272,0.9527,915553.0],["1992-06-04",0.9697,0.9868,0.9527,0.9868,283004.0],["1992-06-05",0.9527,0.9868,0.9527,0.9527,230893.0],["1992-06-08",0.9527,0.9527,0.9527,0.9527,15232.0],["1992-06-09",0.9527,0.9868,0.9527,0.9527,339123.0],["1992-06-10",0.9527,0.9868,0.9527,0.9868,456975.0],["1992-06-11",0.9697,0.9868,0.9527,0.9697,1597809.0],["1992-06-12",0.9868,0.9868,0.9527,0.9868,43292.0],["1992-06-15",0.9527,0.9527,0.9527,0.9527,22448.0],["1992-06-16",0.9527,0.9868,0.9527,0.9527,83378.0],["1992-06-17",0.9527,0.9697,0.9357,0.9357,268573.0],["1992-06-18",0.9102,0.9442,0.9102,0.9442,183592.0],["1992-06-19",0.9442,0.9527,0.9357,0.9527,211652.0],["1992-06-22",0.9357,0.9697,0.9357,0.9442,396847.0],["1992-06-23",0.9697,0.9783,0.9357,0.9697,548370.0],["1992-06-24",0.9442,0.9868,0.9357,0.9697,1338055.0],["1992-06-25",0.9527,0.9868,0.9527,0.9527,351149.0],["1992-06-26",0.9527,0.9868,0.9527,0.9697,438536.0],["1992-06-29",0.9868,0.9868,0.9527,0.9527,100214.0],["1992-06-30",0.9527,0.9868,0.9527,0.9868,15232.0],["1992-07-01",0.9868,0.9868,0.9527,0.9697,168359.0],["1992-07-02",0.9868,1.0038,0.9527,1.0038,697488.0],["1992-07-06",0.9697,0.9953,0.9697,0.9697,590861.0],["1992-07-07",1.0038,1.0038,0.9697,0.9953,103421.0],["1992-07-08",0.9697,0.9868,0.9527,0.9783,232496.0],["1992-07-09",0.9539,0.9879,0.9539,0.9709,79369.0],["1992-07-10",0.9539,0.9709,0.9539,0.9539,124265.0],["1992-07-13",0.9624,0.9709,0.9624,0.9709,110636.0],["1992-07-14",0.9624,0.9879,0.9624,0.9879,9621.0],["1992-07-15",0.9624,0.9709,0.9624,0.9624,268573.0],["1992-07-16",0.9624,0.9709,0.9539,0.9539,116248.0],["1992-07-17",0.9539,0.9624,0.9198,0.9198,82576.0],["1992-07-20",0.9198,0.9453,0.9198,0.9453,239711.0],["1992-07-21",0.9453,0.9453,0.9453,0.9453,2405.0],["1992-07-22",0.9453,0.9453,0.9198,0.9198,10422.0],["1992-07-23",0.9198,0.9453,0.9198,0.9283,228487.0],["1992-07-24",0.9198,0.9539,0.9198,0.9539,375200.0],["1992-07-27",0.9198,0.9539,0.9198,0.9539,248530.0],["1992-07-28",0.9539,0.9539,0.9198,0.9453,287012.0],["1992-07-29",0.9539,0.9624,0.9283,0.9368,258151.0],["1992-07-30",0.9709,0.9709,0.9368,0.9624,269375.0],["1992-07-31",0.9624,0.9709,0.9539,0.9709,112239.0],["1992-08-03",0.9368,0.9624,0.9368,0.9368,320684.0],["1992-08-04",0.9624,0.9709,0.9368,0.9368,544361.0],["1992-08-05",0.9368,0.9453,0.9368,0.9368,28862.0],["1992-08-06",0.9368,0.9368,0.9368,0.9368,4810.0],["1992-08-07",0.9368,0.9368,0.9283,0.9283,98610.0],["1992-08-10",0.9028,0.9368,0.9028,0.9198,133084.0],["1992-08-11",0.9198,0.9368,0.9028,0.9368,97809.0],["1992-08-12",0.9028,0.9028,0.9028,0.9028,42491.0],["1992-08-13",0.9028,0.9368,0.9028,0.9028,113041.0],["1992-08-14",0.9028,0.9198,0.8857,0.9113,287814.0],["1992-08-17",0.9028,0.9028,0.9028,0.9028,44896.0],["1992-08-18",0.9113,0.9113,0.8602,0.8602,265366.0],["1992-08-19",0.8431,0.8772,0.8431,0.8772,263763.0],["1992-08-20",0.8602,0.8772,0.8431,0.8772,55318.0],["1992-08-21",0.8431,0.8772,0.8431,0.8602,298236.0],["1992-08-24",0.8431,0.8602,0.8431,0.8602,52111.0],["1992-08-25",0.8772,0.9113,0.8772,0.9028,1443079.0],["1992-08-26",0.9198,0.9198,0.8942,0.9113,535542.0],["1992-08-27",0.9283,0.9368,0.9028,0.9113,942010.0],["1992-08-28",0.9113,0.9368,0.9113,0.9283,384019.0],["1992-08-31",0.9368,0.9368,0.9113,0.9283,247728.0],["1992-09-01",0.9113,0.9539,0.9113,0.9539,225281.0],["1992-09-02",0.9368,0.9709,0.9198,0.9709,161144.0],["1992-09-03",0.9709,1.0135,0.9539,0.9879,649385.0],["1992-09-04",1.022,1.0561,1.005,1.0305,944415.0],["1992-09-08",1.0305,1.0731,1.0305,1.0561,909139.0],["1992-09-09",1.039,1.0731,1.039,1.0475,127472.0],["1992-09-10",1.0731,1.0731,1.0475,1.0731,301443.0],["1992-09-11",1.0561,1.0731,1.0561,1.0731,305452.0],["1992-09-14",1.0646,1.0901,1.0646,1.0646,49706.0],["1992-09-15",1.0646,1.0816,1.0646,1.0816,137894.0],["1992-09-16",1.0646,1.0901,1.0646,1.0646,45697.0],["1992-09-17",1.0646,1.1327,1.0646,1.0986,617317.0],["1992-09-18",1.0986,1.1497,1.0986,1.1497,428915.0],["1992-09-21",1.1668,1.1668,1.1327,1.1497,644575.0],["1992-09-22",1.1327,1.1668,1.1327,1.1497,1479957.0],["1992-09-23",1.1327,1.1583,1.1327,1.1583,891502.0],["1992-09-24",1.1412,1.1668,1.1412,1.1412,84981.0],["1992-09-25",1.1412,1.1668,1.1412,1.1497,60128.0],["1992-09-28",1.1412,1.1668,1.1412,1.1668,95404.0],["1992-09-29",1.1412,1.1583,1.1412,1.1412,75361.0],["1992-09-30",1.1412,1.1668,1.1412,1.1668,659006.0],["1992-10-01",1.1497,1.1668,1.1412,1.1412,545965.0],["1992-10-02",1.1668,1.1668,1.1412,1.1412,201229.0],["1992-10-05",1.1412,1.1497,1.0731,1.0816,988509.0],["1992-10-06",1.0816,1.0901,1.0561,1.0561,359968.0],["1992-10-07",1.0561,1.0901,1.0561,1.0731,139498.0],["1992-10-08",1.0913,1.0913,1.0572,1.0913,903528.0],["1992-10-09",1.0657,1.0913,1.0572,1.0913,230893.0],["1992-10-12",1.0743,1.1254,1.0743,1.1254,169161.0],["1992-10-13",1.1425,1.1595,1.1254,1.1339,384019.0],["1992-10-14",1.1254,1.1595,1.1254,1.1595,71352.0],["1992-10-15",1.1595,1.1766,1.1425,1.1425,80973.0],["1992-10-16",1.1766,1.2107,1.1425,1.1766,493854.0],["1992-10-19",1.1766,1.2277,1.1766,1.2277,223677.0],["1992-10-20",1.1936,1.2277,1.1936,1.2277,117050.0],["1992-10-21",1.2107,1.2107,1.1936,1.1936,312667.0],["1992-10-22",1.1936,1.1936,1.1766,1.1766,109834.0],["1992-10-23",1.1766,1.1766,1.1766,1.1766,12026.0],["1992-10-26",1.1936,1.2107,1.1766,1.1766,13629.0],["1992-10-27",1.1766,1.1936,1.1766,1.1936,238108.0],["1992-10-28",1.1766,1.1936,1.1766,1.1936,71352.0],["1992-10-29",1.1851,1.1936,1.1766,1.1851,91395.0],["1992-10-30",1.1766,1.1851,1.1595,1.1766,481026.0],["1992-11-02",1.1595,1.1766,1.1595,1.168,273383.0],["1992-11-03",1.151,1.1766,1.1425,1.151,570016.0],["1992-11-04",1.1595,1.2192,1.1595,1.2192,424906.0],["1992-11-05",1.2107,1.2277,1.1936,1.2107,172368.0],["1992-11-06",1.1936,1.2277,1.1936,1.2277,493052.0],["1992-11-09",1.1936,1.2277,1.1936,1.2277,180385.0],["1992-11-10",1.1936,1.2277,1.1936,1.2277,346339.0],["1992-11-11",1.2107,1.2874,1.2107,1.2874,283805.0],["1992-11-12",1.2618,1.2959,1.2618,1.2959,119455.0],["1992-11-13",1.2959,1.3471,1.2959,1.3471,199626.0],["1992-11-16",1.2959,1.2959,1.2107,1.2107,1186531.0],["1992-11-17",1.2107,1.2448,1.2107,1.2277,456975.0],["1992-11-18",1.2448,1.2448,1.2107,1.2448,123463.0],["1992-11-19",1.2448,1.313,1.2107,1.2959,484233.0],["1992-11-20",1.2789,1.33,1.2789,1.2789,398450.0],["1992-11-23",1.2789,1.313,1.2789,1.313,146713.0],["1992-11-24",1.313,1.3386,1.2959,1.2959,346339.0],["1992-11-25",1.2959,1.313,1.2959,1.2959,311865.0],["1992-11-27",1.33,1.33,1.313,1.33,68145.0],["1992-11-30",1.2959,1.3471,1.2959,1.33,179583.0],["1992-12-01",1.313,1.3471,1.313,1.313,49706.0],["1992-12-02",1.313,1.3471,1.313,1.313,88188.0],["1992-12-03",1.313,1.3215,1.2959,1.2959,42491.0],["1992-12-04",1.2959,1.3215,1.2959,1.2959,132282.0],["1992-12-07",1.313,1.3215,1.2959,1.2959,27258.0],["1992-12-08",1.313,1.313,1.2959,1.313,1115981.0],["1992-12-09",1.2959,1.313,1.2874,1.2874,448958.0],["1992-12-10",1.2789,1.2959,1.2448,1.2448,361571.0],["1992-12-11",1.2789,1.2789,1.2789,1.2789,60128.0],["1992-12-14",1.2448,1.3045,1.2448,1.3045,252539.0],["1992-12-15",1.2874,1.3471,1.2874,1.3471,566809.0],["1992-12-16",1.3471,1.3641,1.33,1.3386,946820.0],["1992-12-17",1.3641,1.3982,1.33,1.3897,1077499.0],["1992-12-18",1.4153,1.4664,1.3812,1.4664,1433458.0],["1992-12-21",1.4579,1.4664,1.4323,1.4494,118653.0],["1992-12-22",1.4664,1.4664,1.3897,1.3897,228487.0],["1992-12-23",1.4068,1.4153,1.3471,1.3812,181187.0],["1992-12-24",1.3471,1.3556,1.3471,1.3556,1603.0],["1992-12-28",1.3556,1.3812,1.3556,1.3812,53715.0],["1992-12-29",1.3812,1.4068,1.3727,1.4068,576430.0],["1992-12-30",1.4153,1.4153,1.3982,1.4153,2349813.0],["1992-12-31",1.4153,1.4153,1.3982,1.4068,68145.0],["1993-01-04",1.4153,1.4238,1.3982,1.3982,313469.0],["1993-01-05",1.3982,1.4153,1.3982,1.4153,87386.0],["1993-01-06",1.4238,1.4238,1.3982,1.4153,666221.0],["1993-01-07",1.4323,1.4835,1.3982,1.4835,397648.0],["1993-01-08",1.4835,1.5005,1.4494,1.5005,265366.0],["1993-01-11",1.5184,1.5184,1.4843,1.5099,491448.0],["1993-01-12",1.4843,1.5355,1.4843,1.5355,349546.0],["1993-01-13",1.5355,1.5355,1.5014,1.5355,1862373.0],["1993-01-14",1.5355,1.5525,1.5184,1.5525,210850.0],["1993-01-15",1.5525,1.5952,1.5525,1.5525,211652.0],["1993-01-18",1.5525,1.6123,1.5525,1.6037,307857.0],["1993-01-19",1.6037,1.6379,1.5696,1.6037,215259.0],["1993-01-20",1.6379,1.6379,1.5696,1.6037,220470.0],["1993-01-21",1.5696,1.6379,1.5696,1.6208,115045.0],["1993-01-22",1.6379,1.672,1.5696,1.6549,601283.0],["1993-01-25",1.672,1.672,1.5696,1.6037,1127205.0],["1993-01-26",1.672,1.7061,1.6037,1.7061,287814.0],["1993-01-27",1.672,1.7061,1.6379,1.6379,47702.0],["1993-01-28",1.7061,1.7402,1.6379,1.7402,668626.0],["1993-01-29",1.672,1.7402,1.6379,1.6379,306253.0],["1993-02-01",1.7402,1.7402,1.6379,1.7402,451764.0],["1993-02-02",1.6379,1.7402,1.6379,1.7061,372394.0],["1993-02-03",1.7743,1.8085,1.7061,1.7743,426510.0],["1993-02-04",1.8085,1.8426,1.7402,1.8426,945617.0],["1993-02-05",1.8426,1.8767,1.7743,1.8426,519508.0],["1993-02-08",1.8426,1.8767,1.7743,1.8255,479824.0],["1993-02-09",1.8767,1.8767,1.7743,1.8085,337921.0],["1993-02-10",1.8767,1.8767,1.7402,1.7743,272582.0],["1993-02-11",1.8426,1.8426,1.7402,1.7743,210850.0],["1993-02-12",1.7402,1.8085,1.672,1.7402,147515.0],["1993-02-16",1.672,1.7402,1.5696,1.5696,230893.0],["1993-02-17",1.6037,1.6037,1.5355,1.6037,295430.0],["1993-02-18",1.6379,1.6379,1.5355,1.5355,597274.0],["1993-02-19",1.5696,1.6379,1.5355,1.6379,1090727.0],["1993-02-22",1.6379,1.6379,1.5014,1.5355,145110.0],["1993-02-23",1.5696,1.5696,1.5014,1.5014,209246.0],["1993-02-24",1.5696,1.6037,1.5014,1.6037,370390.0],["1993-02-25",1.6037,1.672,1.5355,1.6037,77766.0],["1993-02-26",1.6549,1.672,1.5696,1.6549,123463.0],["1993-03-01",1.672,1.7061,1.5696,1.7061,363976.0],["1993-03-02",1.7061,1.7743,1.6379,1.7402,396446.0],["1993-03-03",1.7743,1.8085,1.7061,1.7914,932389.0],["1993-03-04",1.8085,1.8085,1.7402,1.7914,87386.0],["1993-03-05",1.7914,1.8085,1.7402,1.7743,56120.0],["1993-03-08",1.8426,1.8426,1.7402,1.7743,130679.0],["1993-03-09",1.7402,1.8085,1.7402,1.7402,151122.0],["1993-03-10",1.8085,1.8085,1.7402,1.7914,139898.0],["1993-03-11",1.7402,1.8085,1.7402,1.7743,383218.0],["1993-03-12",1.7743,1.7743,1.7402,1.7402,92998.0],["1993-03-15",1.7743,1.7743,1.7402,1.7743,44094.0],["1993-03-16",1.7743,1.8085,1.7402,1.7402,86986.0],["1993-03-17",1.8085,1.8085,1.7402,1.7402,524719.0],["1993-03-18",1.8085,1.8085,1.7402,1.8085,50909.0],["1993-03-19",1.7743,1.8085,1.7402,1.7573,45697.0],["1993-03-22",1.7402,1.8085,1.7402,1.7743,27258.0],["1993-03-23",1.7743,1.7743,1.7061,1.7402,167557.0],["1993-03-24",1.7402,1.7743,1.7061,1.7573,425708.0],["1993-03-25",1.7743,1.7743,1.7061,1.7743,310262.0],["1993-03-26",1.7743,1.7743,1.7061,1.7743,307456.0],["1993-03-29",1.7743,1.7743,1.7061,1.7061,89792.0],["1993-03-30",1.7061,1.7914,1.7061,1.7743,690273.0],["1993-03-31",1.8085,1.8085,1.7402,1.8085,3033271.0],["1993-04-01",1.7743,1.8426,1.7743,1.7743,72956.0],["1993-04-02",1.7743,1.8085,1.7743,1.7914,115045.0],["1993-04-05",1.7743,1.8426,1.7743,1.8085,736371.0],["1993-04-06",1.8426,1.8426,1.7743,1.8085,73356.0],["1993-04-07",1.8426,1.8426,1.7743,1.7914,329904.0],["1993-04-08",1.8443,1.8443,1.776,1.793,173169.0],["1993-04-12",1.776,1.8101,1.776,1.793,535142.0],["1993-04-13",1.7418,1.8101,1.7418,1.8101,110235.0],["1993-04-14",1.8101,1.8101,1.7418,1.776,228888.0],["1993-04-15",1.7418,1.8101,1.7077,1.7077,312266.0],["1993-04-16",1.7077,1.8101,1.7077,1.776,180385.0],["1993-04-19",1.776,1.8443,1.7077,1.776,308658.0],["1993-04-20",1.776,1.8101,1.7418,1.7418,412881.0],["1993-04-21",1.8101,1.8101,1.7077,1.776,201630.0],["1993-04-22",1.8101,1.8101,1.7077,1.7077,68947.0],["1993-04-23",1.7077,1.8101,1.6052,1.6223,188001.0],["1993-04-26",1.6735,1.6735,1.5027,1.5027,85783.0],["1993-04-27",1.5027,1.6052,1.5027,1.5369,111037.0],["1993-04-28",1.5369,1.6394,1.5369,1.5881,40086.0],["1993-04-29",1.5369,1.6052,1.5369,1.5369,193212.0],["1993-04-30",1.5369,1.571,1.5027,1.5369,101416.0],["1993-05-03",1.571,1.6052,1.5369,1.6052,221272.0],["1993-05-04",1.5369,1.7418,1.5369,1.7418,204436.0],["1993-05-05",1.7418,1.776,1.6394,1.7077,149519.0],["1993-05-06",1.7077,1.7077,1.5369,1.571,351550.0],["1993-05-07",1.5369,1.6052,1.5369,1.571,225281.0],["1993-05-10",1.6052,1.6052,1.5369,1.571,149118.0],["1993-05-11",1.5369,1.6052,1.5369,1.6052,273784.0],["1993-05-12",1.5369,1.6052,1.5369,1.5881,93800.0],["1993-05-13",1.5369,1.6052,1.5369,1.5881,115847.0],["1993-05-14",1.571,1.5881,1.5369,1.571,149519.0],["1993-05-17",1.6394,1.6394,1.5369,1.5369,16034.0],["1993-05-18",1.5369,1.6394,1.5369,1.5881,136291.0],["1993-05-19",1.5369,1.6394,1.5369,1.5369,77365.0],["1993-05-20",1.5369,1.6394,1.5369,1.5369,727552.0],["1993-05-21",1.5369,1.6394,1.5369,1.6394,63736.0],["1993-05-24",1.5369,1.6394,1.5369,1.5369,173570.0],["1993-05-25",1.6394,1.6394,1.5369,1.554,348744.0],["1993-05-26",1.5369,1.6394,1.5369,1.571,330706.0],["1993-05-27",1.6394,1.6735,1.571,1.6394,442544.0],["1993-05-28",1.6394,1.6735,1.6052,1.6394,649786.0],["1993-06-01",1.6735,1.7077,1.6052,1.7077,246526.0],["1993-06-02",1.7077,1.7418,1.6394,1.7418,306253.0],["1993-06-03",1.7418,1.776,1.6735,1.7589,338723.0],["1993-06-04",1.7077,1.776,1.7077,1.776,94201.0],["1993-06-07",1.7077,1.8272,1.7077,1.793,321486.0],["1993-06-08",1.8443,1.8443,1.7418,1.8101,145110.0],["1993-06-09",1.7418,1.8443,1.7418,1.8443,19642.0],["1993-06-10",1.8443,1.8443,1.7418,1.8272,300241.0],["1993-06-11",1.776,1.8443,1.776,1.8443,297435.0],["1993-06-14",1.776,1.8443,1.776,1.776,91395.0],["1993-06-15",1.8443,1.8443,1.7418,1.776,144709.0],["1993-06-16",1.7418,1.8443,1.7418,1.7418,153528.0],["1993-06-17",1.7418,1.8101,1.7418,1.7418,248931.0],["1993-06-18",1.7418,1.7589,1.6394,1.6394,163549.0],["1993-06-21",1.6394,1.7418,1.6394,1.6564,61331.0],["1993-06-22",1.6394,1.7418,1.6394,1.6735,89391.0],["1993-06-23",1.7418,1.7418,1.6394,1.6394,46098.0],["1993-06-24",1.7418,1.7418,1.6735,1.7418,38482.0],["1993-06-25",1.6735,1.7077,1.6052,1.6394,126670.0],["1993-06-28",1.6735,1.6735,1.6052,1.6735,109433.0],["1993-06-29",1.6052,1.6394,1.4344,1.5369,344335.0],["1993-06-30",1.5027,1.6394,1.5027,1.571,352352.0],["1993-07-01",1.571,1.6394,1.5369,1.5369,619321.0],["1993-07-02",1.5369,1.6394,1.5369,1.5369,424506.0],["1993-07-06",1.5369,1.6394,1.5369,1.554,96606.0],["1993-07-07",1.5369,1.571,1.4686,1.4686,80572.0],["1993-07-08",1.4686,1.571,1.4686,1.571,19241.0],["1993-07-09",1.5727,1.6411,1.4701,1.6411,334313.0],["1993-07-12",1.6069,1.7094,1.6069,1.6923,219669.0],["1993-07-13",1.6411,1.7094,1.6411,1.7094,215259.0],["1993-07-14",1.7094,1.7094,1.6411,1.6582,346339.0],["1993-07-15",1.7094,1.7094,1.6411,1.6411,30465.0],["1993-07-16",1.6411,1.6753,1.5727,1.5727,191208.0],["1993-07-19",1.5727,1.624,1.5727,1.6069,67745.0],["1993-07-20",1.5385,1.6411,1.5385,1.6411,553581.0],["1993-07-21",1.6411,1.6411,1.5385,1.5727,575628.0],["1993-07-22",1.5385,1.6411,1.5385,1.5385,21245.0],["1993-07-23",1.5385,1.6411,1.5385,1.5385,303848.0],["1993-07-26",1.5385,1.6411,1.5385,1.6411,176376.0],["1993-07-27",1.5385,1.6411,1.5385,1.6411,43693.0],["1993-07-28",1.6411,1.6411,1.5385,1.6069,604490.0],["1993-07-29",1.6069,1.6411,1.5385,1.5727,194415.0],["1993-07-30",1.5385,1.6411,1.5385,1.6411,202031.0],["1993-08-02",1.6411,1.7436,1.6069,1.7094,537146.0],["1993-08-03",1.7778,1.8462,1.7094,1.8462,462587.0],["1993-08-04",1.8462,1.8462,1.7778,1.7949,222875.0],["1993-08-05",1.812,1.9146,1.812,1.8975,249733.0],["1993-08-06",1.8804,1.8804,1.812,1.8804,194014.0],["1993-08-09",1.8804,1.8804,1.812,1.8804,343132.0],["1993-08-10",1.812,1.8804,1.812,1.8804,70551.0],["1993-08-11",1.8804,1.8804,1.812,1.8804,22448.0],["1993-08-12",1.9146,1.9146,1.812,1.812,180786.0],["1993-08-13",1.8804,1.8804,1.812,1.8804,27258.0],["1993-08-16",1.8804,1.8804,1.812,1.812,28862.0],["1993-08-17",1.7778,1.8804,1.7778,1.8462,135088.0],["1993-08-18",1.8804,1.8804,1.7778,1.8633,163148.0],["1993-08-19",1.812,1.8804,1.812,1.8804,142704.0],["1993-08-20",1.8462,1.9488,1.8462,1.9488,156734.0],["1993-08-23",1.9488,1.9488,1.8804,1.9488,204035.0],["1993-08-24",1.9488,1.9488,1.8462,1.9488,48103.0],["1993-08-25",1.9488,1.9488,1.8804,1.9488,413282.0],["1993-08-26",1.8804,1.9488,1.8462,1.8462,844201.0],["1993-08-27",1.8462,1.9146,1.7094,1.7094,1126804.0],["1993-08-30",1.7094,1.7778,1.7094,1.7094,505478.0],["1993-08-31",1.7436,1.7436,1.7094,1.7094,313870.0],["1993-09-01",1.7094,1.7778,1.7094,1.7778,705906.0],["1993-09-02",1.812,1.812,1.7094,1.7778,64538.0],["1993-09-03",1.7094,1.7778,1.7094,1.7778,84981.0],["1993-09-07",1.7094,1.7778,1.7094,1.7778,81374.0],["1993-09-08",1.7094,1.7436,1.6411,1.7094,87386.0],["1993-09-09",1.6411,1.7094,1.6069,1.7094,36478.0],["1993-09-10",1.6069,1.7094,1.6069,1.6411,229690.0],["1993-09-13",1.7094,1.7094,1.5727,1.5727,253741.0],["1993-09-14",1.6411,1.6411,1.5727,1.6411,246526.0],["1993-09-15",1.6411,1.6411,1.5727,1.6411,51710.0],["1993-09-16",1.6069,1.6411,1.5727,1.5898,447354.0],["1993-09-17",1.5727,1.6411,1.5727,1.6411,818546.0],["1993-09-20",1.5898,1.6411,1.5727,1.5727,1529663.0],["1993-09-21",1.5727,1.6411,1.5727,1.6411,1893239.0],["1993-09-22",1.6411,1.6411,1.5727,1.6411,88990.0],["1993-09-23",1.6411,1.6411,1.5727,1.5727,85382.0],["1993-09-24",1.5727,1.6411,1.5727,1.5727,572822.0],["1993-09-27",1.5385,1.6069,1.5385,1.5385,209647.0],["1993-09-28",1.6069,1.6069,1.5385,1.5385,2048771.0],["1993-09-29",1.6069,1.6069,1.5385,1.5385,982095.0],["1993-09-30",1.5385,1.6069,1.5385,1.6069,620925.0],["1993-10-01",1.6069,1.6069,1.5385,1.5385,555184.0],["1993-10-04",1.6069,1.6069,1.5385,1.6069,141101.0],["1993-10-05",1.5385,1.6069,1.5385,1.5727,273784.0],["1993-10-06",1.6069,1.6069,1.5385,1.6069,113041.0],["1993-10-07",1.6427,1.6427,1.5743,1.5743,366782.0],["1993-10-08",1.5743,1.6085,1.5401,1.5572,71753.0],["1993-10-11",1.6085,1.6085,1.5401,1.5401,1470738.0],["1993-10-12",1.5401,1.6085,1.5401,1.5401,27659.0],["1993-10-13",1.6085,1.6085,1.5401,1.5401,712720.0],["1993-10-14",1.5401,1.6085,1.5401,1.6085,558792.0],["1993-10-15",1.6085,1.6085,1.5401,1.6085,43693.0],["1993-10-18",1.5401,1.6427,1.5401,1.6427,107429.0],["1993-10-19",1.6427,1.6427,1.5401,1.5401,36077.0],["1993-10-20",1.5401,1.6427,1.5401,1.5743,129075.0],["1993-10-21",1.6427,1.7112,1.5743,1.7112,313068.0],["1993-10-22",1.7454,1.7454,1.6427,1.7454,138295.0],["1993-10-25",1.7454,1.7454,1.6427,1.6427,149920.0],["1993-10-26",1.7454,1.8139,1.6427,1.7625,479022.0],["1993-10-27",1.8139,1.8139,1.677,1.677,86585.0],["1993-10-28",1.7796,1.7796,1.677,1.7112,38482.0],["1993-10-29",1.677,1.7796,1.677,1.7112,15232.0],["1993-11-01",1.7796,1.7796,1.7112,1.7796,38081.0],["1993-11-02",1.7112,1.7796,1.677,1.677,141502.0],["1993-11-03",1.677,1.7112,1.677,1.677,247728.0],["1993-11-04",1.7112,1.7112,1.6427,1.6941,57723.0],["1993-11-05",1.7112,1.7112,1.6427,1.6427,54917.0],["1993-11-08",1.7112,1.7112,1.6427,1.7112,242117.0],["1993-11-09",1.6427,1.7112,1.6427,1.7112,135489.0],["1993-11-10",1.6427,1.6941,1.6427,1.677,298236.0],["1993-11-11",1.6427,1.7112,1.6427,1.6941,51309.0],["1993-11-12",1.6427,1.7112,1.6427,1.6427,103821.0],["1993-11-15",1.7112,1.7112,1.6427,1.6427,9220.0],["1993-11-16",1.6427,1.7112,1.6427,1.677,54917.0],["1993-11-17",1.7112,1.7112,1.6427,1.6427,36077.0],["1993-11-18",1.6427,1.7112,1.6427,1.7112,246526.0],["1993-11-19",1.7112,1.7112,1.6427,1.7112,126670.0],["1993-11-22",1.6427,1.7112,1.6427,1.6599,1627071.0],["1993-11-23",1.6427,1.7112,1.6427,1.6427,260556.0],["1993-11-24",1.7112,1.7112,1.6427,1.6427,57322.0],["1993-11-26",1.6427,1.7112,1.6427,1.7112,6013.0],["1993-11-29",1.7112,1.7112,1.6427,1.7112,463389.0],["1993-11-30",1.6427,1.7112,1.6427,1.7112,178781.0],["1993-12-01",1.6427,1.7112,1.6427,1.6599,497862.0],["1993-12-02",1.6427,1.7112,1.6427,1.6427,241315.0],["1993-12-03",1.6427,1.7112,1.6427,1.677,190005.0],["1993-12-06",1.677,1.7112,1.677,1.677,20844.0],["1993-12-07",1.677,1.7112,1.677,1.6941,299439.0],["1993-12-08",1.677,1.7112,1.677,1.6941,198022.0],["1993-12-09",1.677,1.7796,1.677,1.7796,280999.0],["1993-12-10",1.7796,1.7796,1.7112,1.7112,51309.0],["1993-12-13",1.7796,1.7796,1.7112,1.7112,12026.0],["1993-12-14",1.7112,1.8139,1.7112,1.8139,376002.0],["1993-12-15",1.8481,1.8481,1.7454,1.7796,194014.0],["1993-12-16",1.7796,1.8481,1.7454,1.8139,89792.0],["1993-12-17",1.8481,1.8823,1.7796,1.8823,355158.0],["1993-12-20",1.8139,1.9508,1.8139,1.8994,139898.0],["1993-12-21",1.9508,1.9508,1.8823,1.8994,221673.0],["1993-12-22",1.8823,1.9165,1.8823,1.8823,83779.0],["1993-12-23",1.9508,1.9508,1.9165,1.9165,6414.0],["1993-12-27",1.9508,1.9508,1.8823,1.8823,608498.0],["1993-12-28",1.8823,1.9508,1.8481,1.8481,277793.0],["1993-12-29",1.9165,1.9508,1.8481,1.8994,78167.0],["1993-12-30",1.9508,1.9508,1.8481,1.8481,97809.0],["1993-12-31",1.8823,2.0192,1.8481,1.9679,294629.0],["1994-01-03",1.9508,2.0192,1.9508,2.0021,362774.0],["1994-01-04",2.0192,2.0192,1.9508,2.0021,986505.0],["1994-01-05",1.985,2.0534,1.985,2.0192,40086.0],["1994-01-06",1.985,2.0877,1.985,1.985,621325.0],["1994-01-07",1.985,2.0534,1.985,2.0192,50508.0],["1994-01-10",2.0551,2.0551,1.9523,2.0208,74960.0],["1994-01-11",2.0208,2.0208,1.8838,1.9181,388028.0],["1994-01-12",1.8838,1.9866,1.8838,1.8838,171165.0],["1994-01-13",1.8838,1.9866,1.8838,1.8838,74158.0],["1994-01-14",1.8838,1.9866,1.8838,1.9866,85382.0],["1994-01-17",1.9181,2.0208,1.9181,1.9523,20043.0],["1994-01-18",1.9523,2.0551,1.9523,1.9866,145911.0],["1994-01-19",1.9866,2.0551,1.9866,1.9866,180786.0],["1994-01-20",2.0551,2.1579,1.9866,2.1236,2070417.0],["1994-01-21",2.0894,2.1579,2.0894,2.0894,42491.0],["1994-01-24",2.1579,2.1579,2.0894,2.0894,168359.0],["1994-01-25",2.0894,2.1579,2.0894,2.1579,750401.0],["1994-01-26",2.1579,2.1579,2.0894,2.0894,135890.0],["1994-01-27",2.1236,2.1236,2.0551,2.0722,947622.0],["1994-01-28",2.0551,2.1236,2.0551,2.0722,1150053.0],["1994-01-31",2.0551,2.1236,2.0551,2.0551,533137.0],["1994-02-01",2.0551,2.1579,2.0551,2.1065,423704.0],["1994-02-02",2.0551,2.1579,2.0551,2.0551,582042.0],["1994-02-03",2.0551,2.1065,2.0551,2.0894,166355.0],["1994-02-04",2.0551,2.1236,2.0208,2.0551,212052.0],["1994-02-07",1.9523,2.0208,1.9523,2.0208,450561.0],["1994-02-08",2.0551,2.1065,1.9866,2.0894,564805.0],["1994-02-09",2.0208,2.1236,2.0208,2.0894,1349679.0],["1994-02-10",2.0551,2.1236,2.0551,2.0551,780465.0],["1994-02-11",2.0551,2.1236,2.0551,2.0551,133886.0],["1994-02-14",2.1236,2.1236,2.0551,2.0551,281400.0],["1994-02-15",2.1579,2.1921,2.0551,2.1236,263763.0],["1994-02-16",2.2264,2.2264,2.1236,2.1921,72956.0],["1994-02-17",2.1407,2.2264,2.1236,2.1579,177579.0],["1994-02-18",2.1579,2.2264,2.1579,2.2264,94602.0],["1994-02-22",2.2264,2.2606,2.1579,2.2092,127071.0],["1994-02-23",2.2606,2.2606,2.1579,2.2606,105826.0],["1994-02-24",2.1579,2.3634,2.1579,2.2606,478621.0],["1994-02-25",2.2606,2.3634,2.2606,2.312,262560.0],["1994-02-28",2.3462,2.3634,2.2606,2.3291,41288.0],["1994-03-01",2.3291,2.3634,2.2606,2.2949,105425.0],["1994-03-02",2.2264,2.2949,2.2264,2.2264,457376.0],["1994-03-03",2.2264,2.2949,2.2264,2.2264,55719.0],["1994-03-04",2.2949,2.2949,2.1579,2.2264,506681.0],["1994-03-07",2.2264,2.2606,2.1921,2.1921,159941.0],["1994-03-08",2.2606,2.2606,2.1921,2.1921,76563.0],["1994-03-09",2.2264,2.2435,2.1921,2.1921,306654.0],["1994-03-10",2.2606,2.2606,2.1921,2.2606,206841.0],["1994-03-11",2.2606,2.2606,2.1579,2.1579,168760.0],["1994-03-14",2.1579,2.2264,2.1579,2.1921,740780.0],["1994-03-15",2.1579,2.2264,2.1579,2.2264,416088.0],["1994-03-16",2.1579,2.2435,2.1579,2.2435,266569.0],["1994-03-17",2.1921,2.2606,2.1921,2.2606,36478.0],["1994-03-18",2.1921,2.2949,2.1921,2.2606,178781.0],["1994-03-21",2.2264,2.2949,2.1921,2.2606,352753.0],["1994-03-22",2.2264,2.2949,2.2264,2.2606,99011.0],["1994-03-23",2.2264,2.2949,2.2264,2.2777,62133.0],["1994-03-24",2.2606,2.2949,2.2264,2.2435,327098.0],["1994-03-25",2.2264,2.2949,2.2264,2.2949,41689.0],["1994-03-28",2.2949,2.2949,2.2264,2.2949,177178.0],["1994-03-29",2.2264,2.2949,2.2264,2.2949,54516.0],["1994-03-30",2.2264,2.2949,2.2264,2.2606,239311.0],["1994-03-31",2.2264,2.2949,2.2264,2.2435,241315.0],["1994-04-04",2.1579,2.2264,2.0894,2.0894,210048.0],["1994-04-05",2.1236,2.2264,2.1236,2.1236,239311.0],["1994-04-06",2.2264,2.2606,2.1579,2.1921,72154.0],["1994-04-07",2.2606,2.2606,2.1921,2.2606,82175.0],["1994-04-08",2.1937,2.2965,2.1937,2.2965,47702.0],["1994-04-11",2.1937,2.2965,2.1937,2.228,36879.0],["1994-04-12",2.2623,2.2965,2.1937,2.228,62533.0],["1994-04-13",2.2965,2.2965,2.1937,2.2965,65740.0],["1994-04-14",2.2451,2.2965,2.1937,2.228,366782.0],["1994-04-15",2.2965,2.2965,2.1937,2.2965,48103.0],["1994-04-18",2.2965,2.2965,2.1937,2.2965,195216.0],["1994-04-19",2.2965,2.2965,2.1937,2.2108,283405.0],["1994-04-20",2.1937,2.2108,2.1594,2.1594,183191.0],["1994-04-21",2.1594,2.1937,2.1594,2.1594,27659.0],["1994-04-22",2.1594,2.1937,2.1594,2.1594,291823.0],["1994-04-25",2.228,2.228,2.1594,2.1766,35676.0],["1994-04-26",2.1594,2.228,2.1594,2.1937,55719.0],["1994-04-28",2.228,2.228,2.1594,2.228,42491.0],["1994-04-29",2.1594,2.228,2.1594,2.1594,99412.0],["1994-05-02",2.1766,2.228,2.1594,2.1594,77365.0],["1994-05-03",2.1594,2.228,2.1594,2.1594,546766.0],["1994-05-04",2.1594,2.228,2.1594,2.1937,48103.0],["1994-05-05",2.1594,2.2108,2.1594,2.1937,7616.0],["1994-05-06",2.1594,2.1594,2.0223,2.1251,117050.0],["1994-05-09",2.0566,2.0566,1.988,2.0223,74960.0],["1994-05-10",2.0566,2.0566,1.988,2.0052,42892.0],["1994-05-11",2.0909,2.0909,2.0223,2.0566,233298.0],["1994-05-12",2.0223,2.0737,2.0223,2.0737,42491.0],["1994-05-13",2.0909,2.0909,2.0223,2.0737,74158.0],["1994-05-16",2.0223,2.0566,2.0223,2.0566,881881.0],["1994-05-17",2.0223,2.0737,2.0223,2.0395,47301.0],["1994-05-18",2.0223,2.1251,2.0223,2.0395,209647.0],["1994-05-19",2.0395,2.1251,2.0223,2.0566,142704.0],["1994-05-20",2.1251,2.1251,2.0223,2.0223,86986.0],["1994-05-23",2.0223,2.1251,2.0223,2.0737,418894.0],["1994-05-24",2.0223,2.1251,2.0223,2.0566,37280.0],["1994-05-25",2.0223,2.1251,2.0223,2.0223,163148.0],["1994-05-26",2.1251,2.1251,2.0223,2.0566,856627.0],["1994-05-27",2.0566,2.1594,2.0566,2.0566,6013.0],["1994-05-31",2.0566,2.0909,2.0566,2.0566,39685.0],["1994-06-01",2.0566,2.1251,2.0223,2.0909,37280.0],["1994-06-02",2.0223,2.0909,2.0223,2.0223,12827.0],["1994-06-03",2.0909,2.0909,2.0223,2.0223,21245.0],["1994-06-06",2.0223,2.0909,2.0223,2.0909,52512.0],["1994-06-07",2.0909,2.0909,2.0223,2.0909,47702.0],["1994-06-08",2.0909,2.0909,2.0223,2.0566,66141.0],["1994-06-09",2.0909,2.0909,2.0223,2.0223,185596.0],["1994-06-10",2.0223,2.108,2.0223,2.0909,806120.0],["1994-06-13",2.1251,2.1251,2.0566,2.1251,12427.0],["1994-06-14",2.0566,2.1937,2.0566,2.1594,102619.0],["1994-06-15",2.1937,2.1937,2.0909,2.0909,13228.0],["1994-06-16",2.0909,2.1937,2.0909,2.1937,8418.0],["1994-06-17",2.1937,2.228,2.0909,2.1594,590059.0],["1994-06-20",2.1594,2.2965,2.1594,2.2965,393640.0],["1994-06-21",2.1937,2.3651,2.1937,2.3137,245323.0],["1994-06-22",2.3994,2.3994,2.2965,2.3994,178781.0],["1994-06-23",2.3994,2.3994,2.3308,2.3994,103821.0],["1994-06-24",2.2965,2.3651,2.2965,2.2965,200828.0],["1994-06-27",2.2965,2.3651,2.2623,2.2794,232897.0],["1994-06-28",2.3137,2.3308,2.2623,2.3308,62533.0],["1994-06-29",2.3308,2.3308,2.2623,2.2965,10422.0],["1994-06-30",2.3308,2.3308,2.2623,2.3308,100615.0],["1994-07-01",2.2623,2.3308,2.2623,2.2623,136291.0],["1994-07-05",2.2623,2.3308,2.2623,2.3308,71352.0],["1994-07-06",2.3308,2.3308,2.2623,2.2965,163148.0],["1994-07-07",2.2623,2.2965,2.2623,2.2965,361972.0],["1994-07-08",2.2663,2.3007,2.232,2.3007,202432.0],["1994-07-11",2.232,2.3007,2.232,2.2663,113843.0],["1994-07-12",2.3007,2.3007,2.1805,2.232,90994.0],["1994-07-13",2.232,2.232,2.129,2.232,235302.0],["1994-07-14",2.129,2.232,2.129,2.232,111839.0],["1994-07-15",2.1633,2.232,2.1633,2.1976,155532.0],["1994-07-18",2.1976,2.2663,2.1976,2.232,116248.0],["1994-07-19",2.2663,2.3007,2.1976,2.3007,1057857.0],["1994-07-20",2.232,2.3178,2.232,2.2835,300641.0],["1994-07-21",2.232,2.335,2.232,2.335,229289.0],["1994-07-22",2.335,2.3693,2.2663,2.3522,124666.0],["1994-07-25",2.3693,2.3693,2.3007,2.3007,28862.0],["1994-07-26",2.3007,2.3693,2.2663,2.3693,22047.0],["1994-07-27",2.3693,2.3693,2.2663,2.3007,24853.0],["1994-07-28",2.3007,2.3007,2.2663,2.3007,38482.0],["1994-07-29",2.3178,2.3693,2.3007,2.3693,79369.0],["1994-08-01",2.3693,2.3693,2.3328,2.335,42892.0],["1994-08-02",2.2663,2.3693,2.2663,2.335,39685.0],["1994-08-03",2.2663,2.2663,2.2663,2.2663,8017.0],["1994-08-04",2.2663,2.335,2.2663,2.2663,18439.0],["1994-08-05",2.3007,2.3007,2.232,2.232,143907.0],["1994-08-08",2.2663,2.335,2.2663,2.2663,130679.0],["1994-08-09",2.2663,2.2663,2.232,2.232,28461.0],["1994-08-10",2.232,2.3007,2.1633,2.1976,103020.0],["1994-08-11",2.1633,2.2663,2.1633,2.2491,60930.0],["1994-08-12",2.2663,2.2663,2.1976,2.2663,296232.0],["1994-08-15",2.2663,2.335,2.232,2.232,103020.0],["1994-08-16",2.232,2.335,2.232,2.232,38883.0],["1994-08-17",2.232,2.335,2.232,2.3007,28060.0],["1994-08-18",2.2663,2.335,2.2663,2.3178,172368.0],["1994-08-19",2.3007,2.335,2.3007,2.3007,99813.0],["1994-08-22",2.335,2.335,2.2663,2.335,46900.0],["1994-08-23",2.3007,2.335,2.2663,2.2663,224479.0],["1994-08-24",2.3007,2.335,2.2663,2.3178,1699626.0],["1994-08-25",2.335,2.3693,2.2663,2.335,676644.0],["1994-08-26",2.3693,2.3693,2.3007,2.3007,328701.0],["1994-08-29",2.3007,2.3693,2.3007,2.3007,190005.0],["1994-08-30",2.3693,2.3693,2.3007,2.3178,104623.0],["1994-08-31",2.3007,2.3693,2.3007,2.335,660208.0],["1994-09-01",2.3693,2.4037,2.3007,2.335,1270711.0],["1994-09-02",2.3693,2.4037,2.3693,2.3693,258552.0],["1994-09-06",2.4037,2.4037,2.3007,2.4037,225281.0],["1994-09-07",2.4037,2.4723,2.3693,2.4552,353955.0],["1994-09-08",2.4037,2.5754,2.4037,2.541,473410.0],["1994-09-09",2.541,2.644,2.4723,2.6097,272582.0],["1994-09-12",2.644,2.6784,2.541,2.5754,1319214.0],["1994-09-13",2.5754,2.7127,2.5754,2.7127,298236.0],["1994-09-14",2.7127,2.7127,2.6097,2.6784,884687.0],["1994-09-15",2.7127,2.7127,2.644,2.6612,1532068.0],["1994-09-16",2.7127,2.7127,2.6097,2.644,78167.0],["1994-09-19",2.7127,2.7127,2.6097,2.6612,785275.0],["1994-09-20",2.6784,2.6784,2.6097,2.6269,44094.0],["1994-09-21",2.644,2.644,2.5067,2.5067,209647.0],["1994-09-22",2.5067,2.6097,2.4723,2.541,224880.0],["1994-09-23",2.6097,2.6097,2.541,2.541,115847.0],["1994-09-26",2.6097,2.6784,2.541,2.644,139498.0],["1994-09-27",2.6784,2.6784,2.6097,2.644,257750.0],["1994-09-28",2.7127,2.7127,2.644,2.7127,469401.0],["1994-09-29",2.7127,2.747,2.644,2.7127,301844.0],["1994-09-30",2.6784,2.7642,2.6784,2.7127,410476.0],["1994-10-03",2.7814,2.7814,2.6784,2.6955,169963.0],["1994-10-04",2.6784,2.7814,2.6784,2.6955,479423.0],["1994-10-05",2.7127,2.7127,2.644,2.644,156334.0],["1994-10-06",2.644,2.7127,2.644,2.7127,169963.0],["1994-10-07",2.7168,2.7168,2.6481,2.6481,56521.0],["1994-10-10",2.6481,2.7168,2.6481,2.6481,12827.0],["1994-10-11",2.7168,2.7168,2.6481,2.6481,796098.0],["1994-10-12",2.6481,2.7168,2.6481,2.6481,16034.0],["1994-10-13",2.6481,2.7168,2.6481,2.6996,287012.0],["1994-10-14",2.7168,2.7512,2.6481,2.6996,228087.0],["1994-10-17",2.6481,2.7512,2.6481,2.734,46900.0],["1994-10-18",2.6824,2.7512,2.6824,2.734,654997.0],["1994-10-19",2.6824,2.82,2.6824,2.7512,501470.0],["1994-10-20",2.7684,2.82,2.7512,2.7856,703100.0],["1994-10-21",2.7168,2.7856,2.7168,2.7168,32870.0],["1994-10-24",2.7856,2.7856,2.5449,2.6137,507883.0],["1994-10-25",2.5449,2.6481,2.5449,2.6481,214458.0],["1994-10-26",2.6137,2.6481,2.5449,2.5793,53715.0],["1994-10-27",2.6481,2.6481,2.4761,2.4761,227686.0],["1994-10-28",2.4761,2.5449,2.4761,2.5449,239311.0],["1994-10-31",2.4761,2.6137,2.4761,2.6137,69348.0],["1994-11-01",2.5793,2.6481,2.5449,2.6481,190406.0],["1994-11-02",2.6481,2.6481,2.5793,2.6137,28461.0],["1994-11-03",2.5793,2.6824,2.5793,2.6309,640967.0],["1994-11-04",2.6824,2.6824,2.6309,2.6824,56120.0],["1994-11-07",2.6137,2.6824,2.5793,2.6824,18840.0],["1994-11-08",2.5793,2.6824,2.5793,2.6137,440941.0],["1994-11-09",2.5793,2.6824,2.5793,2.5793,44495.0],["1994-11-10",2.5793,2.6824,2.5793,2.6137,44094.0],["1994-11-11",2.5793,2.6137,2.5105,2.5105,68947.0],["1994-11-14",2.5105,2.5621,2.5105,2.5449,40086.0],["1994-11-15",2.5105,2.5793,2.5105,2.5621,500267.0],["1994-11-16",2.5793,2.5793,2.5105,2.5105,26456.0],["1994-11-17",2.5449,2.5793,2.5105,2.5793,261358.0],["1994-11-18",2.5105,2.5793,2.5105,2.5793,260556.0],["1994-11-21",2.5449,2.5793,2.5449,2.5793,13629.0],["1994-11-22",2.5105,2.5449,2.1322,2.1322,1002138.0],["1994-11-23",2.1322,2.1666,2.0634,2.0634,383618.0],["1994-11-25",2.0634,2.1322,2.0634,2.0634,36478.0],["1994-11-28",2.1322,2.1322,2.0634,2.0978,223677.0],["1994-11-29",2.0634,2.1322,2.0634,2.0634,236104.0],["1994-11-30",2.0634,2.115,1.9259,1.9259,278995.0],["1994-12-01",1.8571,1.9259,1.8227,1.8915,640567.0],["1994-12-02",1.8227,1.8915,1.8227,1.8399,277793.0],["1994-12-05",1.8915,1.8915,1.8055,1.8915,1413415.0],["1994-12-06",1.8227,1.9602,1.8227,1.9602,784474.0],["1994-12-07",1.9602,1.9602,1.8915,1.9087,494254.0],["1994-12-08",1.8915,1.9602,1.8915,1.9431,1061464.0],["1994-12-09",1.9602,2.029,1.8915,1.9259,421700.0],["1994-12-12",1.9946,2.029,1.9259,2.0118,137894.0],["1994-12-13",1.9259,2.029,1.9087,1.9259,2322154.0],["1994-12-14",1.9259,2.029,1.9259,2.029,57723.0],["1994-12-15",1.9259,2.029,1.9259,2.029,122261.0],["1994-12-16",2.029,2.0978,1.9602,2.0634,94602.0],["1994-12-19",2.0978,2.1322,2.0634,2.0634,67344.0],["1994-12-20",2.1322,2.1666,2.0634,2.0634,96205.0],["1994-12-21",2.1666,2.2698,2.1322,2.2698,396446.0],["1994-12-22",2.2698,2.2698,2.1666,2.1666,62133.0],["1994-12-23",2.2698,2.3213,2.2698,2.2698,86585.0],["1994-12-27",2.3385,2.4417,2.2698,2.3729,626937.0],["1994-12-28",2.4761,2.4761,2.2698,2.287,239711.0],["1994-12-29",2.3385,2.3385,2.2698,2.2698,305452.0],["1994-12-30",2.2698,2.3385,2.2354,2.3385,114645.0],["1995-01-03",2.2698,2.3385,2.2698,2.2698,38081.0],["1995-01-04",2.3042,2.3042,2.201,2.201,200828.0],["1995-01-05",2.201,2.2698,2.201,2.2698,22849.0],["1995-01-06",2.2354,2.2698,2.2354,2.2698,17638.0],["1995-01-09",2.2739,2.2739,2.2394,2.2394,166756.0],["1995-01-10",2.2739,2.2739,2.1705,2.1705,332309.0],["1995-01-11",2.205,2.205,1.9983,2.0844,1348878.0],["1995-01-12",2.0672,2.1016,2.0672,2.1016,91395.0],["1995-01-13",2.0672,2.0844,2.0327,2.05,556387.0],["1995-01-16",2.0327,2.0672,2.0327,2.05,122662.0],["1995-01-17",2.0672,2.1705,2.0327,2.1705,1609433.0],["1995-01-18",2.1016,2.1705,2.0672,2.1361,131881.0],["1995-01-19",2.0672,2.0844,2.0327,2.0672,277793.0],["1995-01-20",2.0672,2.1361,2.0327,2.1361,87787.0],["1995-01-23",2.0327,2.1361,2.0327,2.0327,50107.0],["1995-01-24",2.0844,2.1361,2.0327,2.0327,164351.0],["1995-01-25",2.0327,2.1361,2.0327,2.1361,64137.0],["1995-01-26",2.1361,2.1361,2.0327,2.0844,102619.0],["1995-01-27",2.0413,2.1361,2.0327,2.0672,178781.0],["1995-01-30",2.0327,2.1361,2.0327,2.0327,22849.0],["1995-01-31",2.0327,2.1361,2.0327,2.0327,46900.0],["1995-02-01",2.0327,2.0672,2.0327,2.0672,147114.0],["1995-02-02",2.0327,2.1016,1.9983,2.05,83378.0],["1995-02-03",1.9983,2.0672,1.9983,2.05,291021.0],["1995-02-06",1.9983,2.0672,1.9983,2.0672,336718.0],["1995-02-07",2.0327,2.1016,2.0327,2.0327,150722.0],["1995-02-08",2.0327,2.0327,1.9638,2.0327,230893.0],["1995-02-09",2.0327,2.1016,1.9983,2.1016,238108.0],["1995-02-10",2.0327,2.1016,2.0327,2.0672,157536.0],["1995-02-13",2.0672,2.0672,1.9638,1.9638,55719.0],["1995-02-14",1.9638,2.0327,1.9638,1.9638,224880.0],["1995-02-15",2.0327,2.0327,1.9638,2.0327,1432656.0],["1995-02-16",2.0672,2.0672,1.9294,1.9294,117451.0],["1995-02-17",1.9294,1.9638,1.8605,1.9638,164351.0],["1995-02-21",1.8605,1.9638,1.7916,1.7916,200428.0],["1995-02-22",1.8605,1.8605,1.7916,1.8432,1642704.0],["1995-02-23",1.9638,2.1016,1.9121,2.0672,2678915.0],["1995-02-24",2.0672,2.1016,1.9983,2.0327,194415.0],["1995-02-27",1.9983,2.0844,1.9983,2.0844,127071.0],["1995-02-28",2.0155,2.1705,1.9983,2.1705,220871.0],["1995-03-01",2.1705,2.1705,2.1016,2.1705,1197755.0],["1995-03-02",2.1705,2.1705,2.1016,2.1705,141502.0],["1995-03-03",2.1705,2.205,2.1016,2.1016,107830.0],["1995-03-06",2.1705,2.1705,2.1016,2.1016,997728.0],["1995-03-07",2.1705,2.1705,1.9983,2.0155,222475.0],["1995-03-08",1.9983,2.0672,1.9638,1.9638,93800.0],["1995-03-09",1.9638,2.0672,1.9638,2.0327,124666.0],["1995-03-10",2.0672,2.0672,1.9638,2.0327,45697.0],["1995-03-13",2.0672,2.0672,1.9638,1.981,1244254.0],["1995-03-14",2.0327,2.1361,1.9983,2.1361,219669.0],["1995-03-15",2.0672,2.1361,2.0327,2.0844,58124.0],["1995-03-16",2.1361,2.1361,2.0327,2.0672,145510.0],["1995-03-17",2.0327,2.1361,2.0327,2.0327,396446.0],["1995-03-20",2.0672,2.1016,2.0327,2.05,123864.0],["1995-03-21",2.1016,2.1361,2.0327,2.1016,120657.0],["1995-03-22",2.0672,2.1705,2.0672,2.1705,1071887.0],["1995-03-23",2.1016,2.205,2.1016,2.1533,171566.0],["1995-03-24",2.1533,2.205,2.1016,2.1705,1617851.0],["1995-03-27",2.1533,2.205,2.1533,2.1705,366382.0],["1995-03-28",2.205,2.205,2.1016,2.205,691074.0],["1995-03-29",2.2394,2.2394,2.1361,2.2394,242117.0],["1995-03-30",2.2394,2.2394,2.1361,2.2394,268172.0],["1995-03-31",2.1705,2.2394,2.1705,2.1705,101817.0],["1995-04-03",2.1705,2.2394,2.1361,2.1361,218867.0],["1995-04-04",2.1361,2.205,2.1361,2.1361,390032.0],["1995-04-05",2.1361,2.205,2.1361,2.1533,492651.0],["1995-04-06",2.1361,2.205,2.1189,2.1619,477819.0],["1995-04-07",2.1747,2.2092,2.1402,2.1402,116248.0],["1995-04-10",2.2092,2.2092,2.1402,2.2092,418894.0],["1995-04-11",2.2437,2.2437,2.1402,2.2265,51710.0],["1995-04-12",2.1402,2.2437,2.1402,2.192,147916.0],["1995-04-13",2.2437,2.3473,2.1402,2.33,848610.0],["1995-04-17",2.3473,2.3473,2.2437,2.3473,1053046.0],["1995-04-18",2.3473,2.3818,2.2783,2.3818,175975.0],["1995-04-19",2.3128,2.3818,2.3128,2.3818,565607.0],["1995-04-20",2.3128,2.3818,2.3128,2.33,96606.0],["1995-04-21",2.3818,2.4163,2.3473,2.3646,370791.0],["1995-04-24",2.3818,2.3818,2.3128,2.3818,193613.0],["1995-04-25",2.4163,2.4163,2.3473,2.3646,121459.0],["1995-04-26",2.4163,2.4163,2.3473,2.3646,89391.0],["1995-04-27",2.3473,2.4163,2.3473,2.3646,327098.0],["1995-04-28",2.3818,2.4163,2.3473,2.3818,92998.0],["1995-05-01",2.3818,2.4163,2.3473,2.3991,202432.0],["1995-05-02",2.3818,2.4163,2.3473,2.3818,336317.0],["1995-05-03",2.4163,2.4163,2.3473,2.4163,38883.0],["1995-05-04",2.4163,2.4163,2.2783,2.3128,979289.0],["1995-05-05",2.3128,2.3473,2.2783,2.3473,935596.0],["1995-05-08",2.3473,2.3473,2.2783,2.2783,84580.0],["1995-05-09",2.2783,2.3473,2.2783,2.3128,151523.0],["1995-05-10",2.6925,2.8306,2.5544,2.658,3302245.0],["1995-05-11",2.5889,2.6925,2.5889,2.658,1441074.0],["1995-05-12",2.6925,2.796,2.658,2.796,1280732.0],["1995-05-15",2.796,2.8306,2.7097,2.7615,738776.0],["1995-05-16",2.7615,2.7615,2.6234,2.7615,924372.0],["1995-05-17",2.796,2.8651,2.727,2.8651,1451096.0],["1995-05-18",2.8651,2.8996,2.796,2.796,481026.0],["1995-05-19",2.8306,2.8651,2.7615,2.796,891101.0],["1995-05-22",2.8651,2.8651,2.796,2.8133,865847.0],["1995-05-23",2.8651,2.8651,2.727,2.7615,763629.0],["1995-05-24",2.8306,2.8306,2.727,2.8306,505478.0],["1995-05-25",2.727,2.8306,2.6925,2.6925,211251.0],["1995-05-26",2.6925,2.7615,2.6925,2.7615,80171.0],["1995-05-30",2.7615,2.7615,2.6925,2.727,68546.0],["1995-05-31",2.6925,2.7615,2.6925,2.727,154730.0],["1995-06-01",2.7443,2.7615,2.5889,2.6234,514698.0],["1995-06-02",2.5889,2.6234,2.4854,2.5544,406066.0],["1995-06-05",2.5544,2.5544,2.4854,2.5544,589257.0],["1995-06-06",2.5544,2.658,2.5199,2.658,1091128.0],["1995-06-07",2.658,2.6925,2.5889,2.658,230492.0],["1995-06-08",2.658,2.658,2.5544,2.5544,255746.0],["1995-06-09",2.6234,2.6234,2.5199,2.6234,303447.0],["1995-06-12",2.6234,2.6234,2.5544,2.6234,198824.0],["1995-06-13",2.6234,2.6234,2.5544,2.5889,340326.0],["1995-06-14",2.6234,2.6234,2.5544,2.6234,328701.0],["1995-06-15",2.6234,2.6925,2.5889,2.6234,391235.0],["1995-06-16",2.6925,2.727,2.6234,2.6925,508685.0],["1995-06-19",2.6234,2.727,2.6234,2.658,384019.0],["1995-06-20",2.658,2.6925,2.6234,2.6407,309861.0],["1995-06-21",2.6925,2.727,2.6234,2.727,317076.0],["1995-06-22",2.6925,2.7443,2.658,2.727,458578.0],["1995-06-23",2.7615,2.7615,2.6925,2.7097,299840.0],["1995-06-26",2.7615,2.7615,2.658,2.6925,118252.0],["1995-06-27",2.727,2.727,2.6407,2.6407,357162.0],["1995-06-28",2.6925,2.6925,2.5889,2.658,154329.0],["1995-06-29",2.658,2.6925,2.5889,2.6493,315874.0],["1995-06-30",2.6925,2.7615,2.6234,2.6925,934393.0],["1995-07-03",2.7615,2.7615,2.6925,2.7615,14431.0],["1995-07-05",2.727,2.727,2.658,2.658,228888.0],["1995-07-06",2.727,2.727,2.658,2.6925,222475.0],["1995-07-07",2.727,2.8996,2.658,2.8651,818947.0],["1995-07-10",2.8996,2.9686,2.8306,2.9341,694682.0],["1995-07-11",2.9341,2.9341,2.8651,2.8651,469802.0],["1995-07-12",2.908,3.0811,2.8734,3.0119,950828.0],["1995-07-13",3.1157,3.1157,3.0119,3.0119,409273.0],["1995-07-14",3.0465,3.0465,2.908,3.0119,251737.0],["1995-07-17",2.9772,3.0119,2.9426,3.0119,148316.0],["1995-07-18",2.9426,3.0119,2.8734,2.9426,283405.0],["1995-07-19",2.9426,2.9426,2.7003,2.7349,473410.0],["1995-07-20",2.7349,2.8041,2.7003,2.8041,252940.0],["1995-07-21",2.8041,2.8388,2.7695,2.7695,357162.0],["1995-07-24",2.8388,2.8388,2.7695,2.7695,645778.0],["1995-07-25",2.8388,2.9426,2.7695,2.9426,1556921.0],["1995-07-26",2.9426,3.1503,2.9426,3.0811,723544.0],["1995-07-27",3.0811,3.0811,3.0119,3.0811,293426.0],["1995-07-28",3.0811,3.0811,3.0119,3.0811,349145.0],["1995-07-31",3.0811,3.0811,3.0119,3.0811,313469.0],["1995-08-01",3.1157,3.185,3.0119,3.1157,684661.0],["1995-08-02",3.1676,3.185,3.0811,3.0811,673036.0],["1995-08-03",3.0811,3.185,3.0811,3.1503,226082.0],["1995-08-04",3.2196,3.2542,3.185,3.185,243319.0],["1995-08-07",3.2542,3.2888,3.185,3.2888,523517.0],["1995-08-08",3.2196,3.3581,3.2196,3.3407,375601.0],["1995-08-09",3.3581,3.3581,3.2542,3.3581,610502.0],["1995-08-10",3.3234,3.3234,3.2196,3.2196,513896.0],["1995-08-11",3.2196,3.3234,3.2196,3.2196,284206.0],["1995-08-14",3.2888,3.2888,3.185,3.2888,144308.0],["1995-08-15",3.2888,3.2888,3.1157,3.133,267370.0],["1995-08-16",3.185,3.185,3.1157,3.1503,1782603.0],["1995-08-17",3.1157,3.185,3.1157,3.133,459781.0],["1995-08-18",3.1157,3.185,3.1157,3.1503,423704.0],["1995-08-21",3.185,3.185,3.0465,3.1157,252539.0],["1995-08-22",3.0811,3.1503,3.0465,3.1503,464591.0],["1995-08-23",3.0465,3.2196,3.0465,3.1417,193613.0],["1995-08-24",3.1157,3.2196,3.1157,3.1157,175575.0],["1995-08-25",3.2196,3.2888,3.1157,3.2542,585249.0],["1995-08-28",3.2888,3.2888,3.185,3.2888,337119.0],["1995-08-29",3.2888,3.2888,3.185,3.185,200828.0],["1995-08-30",3.2888,3.2888,3.2196,3.2196,665820.0],["1995-08-31",3.2196,3.2888,3.2196,3.2542,71753.0],["1995-09-01",3.2196,3.2888,3.185,3.2196,61331.0],["1995-09-05",3.2888,3.2888,3.185,3.2888,165553.0],["1995-09-06",3.2196,3.3581,3.2196,3.3581,372795.0],["1995-09-07",3.358,3.3927,3.2542,3.2888,683057.0],["1995-09-08",3.3581,3.3581,3.0984,3.185,256948.0],["1995-09-11",3.185,3.2542,3.185,3.2196,408872.0],["1995-09-12",3.185,3.2888,3.185,3.2888,125067.0],["1995-09-13",3.185,3.2888,3.1157,3.185,323891.0],["1995-09-14",3.1157,3.185,3.1157,3.185,120257.0],["1995-09-15",3.1157,3.185,3.1157,3.1503,568012.0],["1995-09-18",3.2196,3.2542,3.1503,3.2023,240914.0],["1995-09-19",3.2542,3.2542,3.0811,3.0811,296232.0],["1995-09-20",3.0811,3.185,3.0811,3.1503,256547.0],["1995-09-21",3.1503,3.185,3.0465,3.0465,306654.0],["1995-09-22",3.0119,3.0811,3.0119,3.0811,90593.0],["1995-09-25",3.0119,3.0811,3.0119,3.0292,187199.0],["1995-09-26",3.0119,3.0811,2.9772,3.0465,290219.0],["1995-09-27",2.9772,3.0465,2.9426,3.0119,89391.0],["1995-09-28",2.9426,3.0465,2.9426,3.0465,60930.0],["1995-09-29",2.9772,3.185,2.9772,3.185,401256.0],["1995-10-02",3.0811,3.185,3.0811,3.185,229690.0],["1995-10-03",3.0811,3.2196,3.0811,3.1503,249733.0],["1995-10-04",3.1503,3.2196,3.1503,3.1503,202432.0],["1995-10-05",3.1503,3.2196,3.1503,3.2196,263362.0],["1995-10-06",3.2196,3.2196,3.0465,3.133,397247.0],["1995-10-09",3.0465,3.1503,2.9426,2.9426,132683.0],["1995-10-10",2.908,3.0465,2.908,2.9426,293426.0],["1995-10-11",3.0551,3.0898,2.951,3.0204,119054.0],["1995-10-12",3.0204,3.1245,3.0204,3.1245,77365.0],["1995-10-13",3.0551,3.1593,3.0204,3.1245,123063.0],["1995-10-16",3.0204,3.1245,3.0204,3.0551,38883.0],["1995-10-17",3.0573,3.2287,3.0551,3.1593,279797.0],["1995-10-18",3.2113,3.2287,3.1245,3.2287,106627.0],["1995-10-19",3.1245,3.2287,3.1245,3.2287,19642.0],["1995-10-20",3.2287,3.2287,3.1245,3.1245,243319.0],["1995-10-23",3.1245,3.2287,3.1245,3.194,395243.0],["1995-10-24",3.1593,3.2287,3.1593,3.1593,242918.0],["1995-10-25",3.1593,3.2287,3.1593,3.1593,3502272.0],["1995-10-26",3.1593,3.2287,3.1593,3.194,281801.0],["1995-10-27",3.2287,3.2287,3.1593,3.194,1784607.0],["1995-10-30",3.1593,3.2287,3.1593,3.1593,105425.0],["1995-10-31",3.1593,3.2634,3.1593,3.194,134286.0],["1995-11-01",3.2808,3.3328,3.1766,3.2287,90861.0],["1995-11-02",3.2287,3.3849,3.2287,3.3328,296098.0],["1995-11-03",3.3849,3.3849,3.2287,3.2808,188669.0],["1995-11-06",3.3849,3.437,3.2808,3.3328,270444.0],["1995-11-07",3.437,3.437,3.2808,3.3068,713255.0],["1995-11-08",3.2287,3.3328,3.2287,3.2808,43560.0],["1995-11-09",3.3328,3.3328,3.1766,3.1766,651523.0],["1995-11-10",3.2287,3.2287,3.1245,3.2027,192143.0],["1995-11-13",3.1245,3.2287,3.1245,3.1376,111972.0],["1995-11-14",3.1766,3.1766,3.0204,3.0204,168626.0],["1995-11-15",3.0204,3.1766,3.0204,3.1245,82309.0],["1995-11-16",3.1245,3.1766,3.0204,3.0725,106895.0],["1995-11-17",3.0725,3.2287,3.0725,3.1376,404062.0],["1995-11-20",3.1245,3.2287,3.0725,3.2287,182523.0],["1995-11-21",3.2287,3.2287,3.0725,3.1245,244522.0],["1995-11-22",3.2287,3.2287,3.0204,3.0464,376804.0],["1995-11-24",3.0204,3.1245,2.9683,3.1245,314270.0],["1995-11-27",2.9683,3.1245,2.9162,2.9944,407536.0],["1995-11-28",2.9943,3.1245,2.8642,3.1245,309460.0],["1995-11-29",3.1245,3.1245,3.0204,3.0204,559861.0],["1995-11-30",3.0204,3.1245,3.0204,3.0464,158739.0],["1995-12-01",3.1245,3.1245,3.0204,3.1245,339123.0],["1995-12-04",3.0204,3.1766,3.0204,3.1245,456440.0],["1995-12-05",3.2287,3.2287,3.0725,3.1245,97274.0],["1995-12-06",3.1766,3.1766,3.0725,3.1245,448958.0],["1995-12-07",3.1766,3.1766,3.0204,3.0725,1137894.0],["1995-12-08",3.1766,3.1766,3.0204,3.1766,130144.0],["1995-12-11",3.1766,3.2287,3.0725,3.2027,230893.0],["1995-12-12",3.0725,3.3849,3.0725,3.2808,293693.0],["1995-12-13",3.2808,3.2808,3.1766,3.2808,61732.0],["1995-12-14",3.1766,3.2808,3.1766,3.1766,98610.0],["1995-12-15",3.1766,3.2808,3.0725,3.0725,285142.0],["1995-12-18",3.1245,3.1245,2.8642,3.0204,144308.0],["1995-12-19",3.0204,3.0204,2.8642,2.9162,80171.0],["1995-12-20",3.0204,3.0204,2.8642,3.0204,93533.0],["1995-12-21",3.0204,3.0725,2.9162,2.9162,107162.0],["1995-12-22",3.0725,3.0725,2.9162,2.9944,151790.0],["1995-12-26",2.9162,3.0204,2.9162,3.0204,66542.0],["1995-12-27",3.0204,3.0204,2.9162,3.0204,153394.0],["1995-12-28",3.0204,3.0204,2.9162,3.0204,55585.0],["1995-12-29",2.9162,3.0204,2.9162,2.9683,131480.0],["1996-01-02",3.0204,3.0204,2.9162,2.9683,292892.0],["1996-01-03",3.0204,3.0725,2.9162,2.9162,861571.0],["1996-01-04",3.0725,3.0725,2.9162,3.0725,172635.0],["1996-01-05",3.0725,3.0725,2.9162,3.0204,238642.0],["1996-01-08",3.0204,3.0204,2.9162,3.0204,117317.0],["1996-01-09",2.9162,2.9683,2.9162,2.9423,197488.0],["1996-01-10",2.9245,2.9767,2.8723,2.9767,388562.0],["1996-01-11",2.9767,2.9767,2.9245,2.9245,22448.0],["1996-01-12",3.029,3.029,2.9245,3.029,121325.0],["1996-01-15",3.029,3.029,2.8723,2.8723,177445.0],["1996-01-16",3.029,3.029,2.8201,2.9245,111705.0],["1996-01-17",2.9245,2.9245,2.6112,2.6112,479957.0],["1996-01-18",2.6634,2.8723,2.6112,2.794,630144.0],["1996-01-19",2.8723,2.8723,2.7678,2.7678,311064.0],["1996-01-22",2.8723,2.8723,2.7678,2.7809,59327.0],["1996-01-23",2.7678,2.8723,2.7678,2.8201,216996.0],["1996-01-24",2.8723,2.8723,2.7678,2.8723,157670.0],["1996-01-25",2.8723,2.9245,2.7678,2.9245,321753.0],["1996-01-26",2.8201,2.9767,2.8201,2.9506,1185462.0],["1996-01-29",2.9767,2.9767,2.8723,2.9245,864778.0],["1996-01-30",2.8723,2.9767,2.8723,2.8723,75094.0],["1996-01-31",2.8723,2.9767,2.8723,2.9767,181988.0],["1996-02-01",2.8201,2.9767,2.8201,2.9767,598076.0],["1996-02-02",2.9767,2.9767,2.8201,2.9506,82843.0],["1996-02-05",2.9767,2.9767,2.8201,2.9245,83912.0],["1996-02-06",2.9767,3.029,2.8723,3.029,445751.0],["1996-02-07",3.029,3.0812,2.9245,3.0812,167557.0],["1996-02-08",3.0029,3.1334,3.0029,3.0812,133351.0],["1996-02-09",3.1334,3.1334,2.9767,3.0812,53447.0],["1996-02-12",3.0812,3.0812,2.9767,3.0812,87386.0],["1996-02-13",2.9767,3.0812,2.9245,2.9245,184928.0],["1996-02-14",2.9245,3.029,2.8723,2.8723,129075.0],["1996-02-15",2.9767,2.9767,2.8723,2.9767,134955.0],["1996-02-16",2.8723,2.9767,2.8723,2.9245,103688.0],["1996-02-20",2.8723,2.9767,2.8723,2.9767,105559.0],["1996-02-21",2.8723,3.0812,2.8723,3.0812,165687.0],["1996-02-22",3.029,3.1856,3.029,3.1334,266702.0],["1996-02-23",3.1856,3.1856,3.0812,3.1856,195083.0],["1996-02-26",3.0812,3.1856,2.9767,2.9767,221539.0],["1996-02-27",2.9767,3.0812,2.9767,3.0551,175040.0],["1996-02-28",3.0812,3.0812,2.9767,3.0029,422501.0],["1996-02-29",3.0812,3.0812,2.9245,2.9245,100481.0],["1996-03-01",2.9245,3.0812,2.9245,3.0029,295297.0],["1996-03-04",2.9245,3.0812,2.9245,2.9245,307590.0],["1996-03-05",2.9245,3.029,2.9245,2.9245,247728.0],["1996-03-06",2.9245,3.029,2.9245,3.029,206040.0],["1996-03-07",2.9245,3.029,2.9245,2.9506,497595.0],["1996-03-08",2.9245,2.9245,2.8201,2.8201,71352.0],["1996-03-11",2.8201,2.9245,2.8201,2.9245,108231.0],["1996-03-12",2.9245,2.9245,2.8201,2.8201,39551.0],["1996-03-13",2.8201,2.9245,2.8201,2.8984,142170.0],["1996-03-14",2.9245,2.9245,2.8201,2.9245,131213.0],["1996-03-15",2.8723,2.9767,2.8723,2.8723,272047.0],["1996-03-18",3.029,3.029,2.8723,2.8723,78033.0],["1996-03-19",3.0029,3.1334,2.8723,3.0812,637894.0],["1996-03-20",2.9767,3.1334,2.9767,3.0812,809193.0],["1996-03-21",3.1334,3.2379,3.029,3.1334,471940.0],["1996-03-22",3.2379,3.2379,3.1334,3.2379,386959.0],["1996-03-25",3.1334,3.2379,3.1334,3.1334,330839.0],["1996-03-26",3.1334,3.2901,3.1334,3.2379,237573.0],["1996-03-27",3.1856,3.4468,3.1856,3.3684,406467.0],["1996-03-28",3.3423,3.499,3.2901,3.3945,713789.0],["1996-03-29",3.4468,3.4468,3.2901,3.3945,297435.0],["1996-04-01",3.3945,3.3945,3.2901,3.2901,139765.0],["1996-04-02",3.3423,3.3945,3.2901,3.3945,57189.0],["1996-04-03",3.2901,3.3945,3.2379,3.2901,146446.0],["1996-04-04",3.3423,3.3423,3.2379,3.2379,29129.0],["1996-04-08",3.2379,3.3423,3.1334,3.2379,149653.0],["1996-04-09",3.3684,3.3945,3.2379,3.2901,101283.0],["1996-04-10",3.2379,3.3423,3.2379,3.2379,33137.0],["1996-04-11",3.2462,3.4033,3.2462,3.2462,165152.0],["1996-04-12",3.4033,3.4033,3.2462,3.2593,69214.0],["1996-04-15",3.351,3.351,3.2462,3.2986,104757.0],["1996-04-16",3.351,3.351,3.2462,3.351,353821.0],["1996-04-17",3.4033,3.4033,3.2462,3.2462,264564.0],["1996-04-18",3.2462,3.4033,3.2462,3.4033,276323.0],["1996-04-19",3.4033,3.4033,3.2462,3.2462,174238.0],["1996-04-22",3.2462,3.4033,3.2462,3.4033,80973.0],["1996-04-23",3.4033,3.4557,3.2986,3.4557,164351.0],["1996-04-24",3.351,3.4557,3.351,3.4033,244522.0],["1996-04-25",3.4557,3.4557,3.351,3.351,89524.0],["1996-04-26",3.4557,3.4557,3.351,3.4557,68413.0],["1996-04-29",3.508,3.508,3.351,3.4033,155265.0],["1996-04-30",3.4033,3.508,3.4033,3.508,249332.0],["1996-05-01",3.508,3.7175,3.4557,3.6127,565473.0],["1996-05-02",3.7175,3.7175,3.5604,3.5866,1485302.0],["1996-05-03",3.6651,3.6651,3.508,3.5604,173704.0],["1996-05-06",3.6651,3.6651,3.5604,3.6127,108498.0],["1996-05-07",3.6651,3.6651,3.5604,3.5604,115446.0],["1996-05-08",3.5604,3.6651,3.5604,3.6651,129075.0],["1996-05-09",3.5604,3.7175,3.5604,3.6127,4299305.0],["1996-05-10",3.7175,3.7175,3.6127,3.7175,132817.0],["1996-05-13",3.7175,3.7175,3.6651,3.7175,301710.0],["1996-05-14",3.7175,3.7698,3.6651,3.7698,438001.0],["1996-05-15",3.7698,3.8745,3.6651,3.8745,645644.0],["1996-05-16",3.8745,3.8745,3.7698,3.8222,389631.0],["1996-05-17",3.8745,3.8745,3.7698,3.8745,250935.0],["1996-05-20",3.7698,3.8745,3.7698,3.8745,444148.0],["1996-05-21",3.8745,3.8745,3.8222,3.8484,419562.0],["1996-05-22",3.8745,3.8745,3.7698,3.7698,37680.0],["1996-05-23",3.8745,3.8745,3.7698,3.7698,395243.0],["1996-05-24",3.8745,3.8745,3.7698,3.7698,196419.0],["1996-05-28",3.8745,3.8745,3.7175,3.7698,597809.0],["1996-05-29",3.6651,3.7698,3.6127,3.6127,529663.0],["1996-05-30",3.6127,3.7175,3.6127,3.6127,278728.0],["1996-05-31",3.7175,3.7175,3.6127,3.7175,105291.0],["1996-06-03",3.7175,3.7175,3.6127,3.6127,136024.0],["1996-06-04",3.6127,3.7175,3.6127,3.6913,561197.0],["1996-06-05",3.6127,3.7175,3.6127,3.6913,318813.0],["1996-06-06",3.7175,3.7175,3.6127,3.7175,97809.0],["1996-06-07",3.5604,3.6651,3.5604,3.5604,31267.0],["1996-06-10",3.5604,3.7175,3.5604,3.6651,78033.0],["1996-06-11",3.6651,3.7175,3.6651,3.7175,31801.0],["1996-06-12",3.7175,3.7175,3.6651,3.6651,64137.0],["1996-06-13",3.6651,3.7175,3.6651,3.6913,77231.0],["1996-06-14",3.6651,3.7698,3.6651,3.7698,117317.0],["1996-06-17",3.7698,3.7698,3.7175,3.7175,279530.0],["1996-06-18",3.6651,3.7698,3.5604,3.6127,257616.0],["1996-06-19",3.508,3.6127,3.4033,3.5604,993854.0],["1996-06-20",3.5604,3.5604,3.4033,3.4426,413950.0],["1996-06-21",3.508,3.5604,3.4033,3.5604,308926.0],["1996-06-24",3.4557,3.5604,3.4557,3.508,153394.0],["1996-06-25",3.508,3.5604,3.4033,3.4557,491181.0],["1996-06-26",3.5604,3.6127,3.4557,3.4557,132817.0],["1996-06-27",3.4557,3.6127,3.4557,3.6127,94067.0],["1996-06-28",3.6127,3.7175,3.4557,3.5604,456975.0],["1996-07-01",3.6651,3.6651,3.5604,3.6651,335115.0],["1996-07-02",3.7175,3.8222,3.6651,3.8222,149653.0],["1996-07-03",3.8222,3.9269,3.7175,3.9269,725815.0],["1996-07-05",3.9269,3.9269,3.7698,3.8222,51577.0],["1996-07-08",3.7698,3.8745,3.7698,3.7698,1588188.0],["1996-07-09",3.8745,3.8745,3.7698,3.796,197755.0],["1996-07-10",3.7698,3.8745,3.7698,3.8745,327365.0],["1996-07-11",3.78,3.885,3.675,3.675,281400.0],["1996-07-12",3.675,3.7275,3.6225,3.6225,211919.0],["1996-07-15",3.57,3.7275,3.465,3.465,254677.0],["1996-07-16",3.465,3.6225,3.465,3.6225,41154.0],["1996-07-17",3.5175,3.6225,3.5175,3.5963,63335.0],["1996-07-18",3.6225,3.6225,3.5175,3.5963,224479.0],["1996-07-19",3.6225,3.6225,3.5175,3.5175,405933.0],["1996-07-22",3.6225,3.6225,3.5175,3.57,180385.0],["1996-07-23",3.57,3.6225,3.5175,3.5438,679583.0],["1996-07-24",3.57,3.57,3.465,3.465,68145.0],["1996-07-25",3.465,3.6225,3.465,3.6225,95938.0],["1996-07-26",3.57,3.6225,3.465,3.5963,396312.0],["1996-07-29",3.465,3.6225,3.465,3.465,88188.0],["1996-07-30",3.465,3.57,3.465,3.465,161945.0],["1996-07-31",3.465,3.57,3.465,3.57,92464.0],["1996-08-01",3.57,3.57,3.465,3.5438,169695.0],["1996-08-02",3.57,3.675,3.465,3.57,138429.0],["1996-08-05",3.675,3.675,3.5175,3.5175,172100.0],["1996-08-06",3.5175,3.675,3.5175,3.5175,76162.0],["1996-08-07",3.5175,3.675,3.5175,3.675,296366.0],["1996-08-08",3.5175,3.6225,3.5175,3.57,120791.0],["1996-08-09",3.5175,3.6225,3.5175,3.5438,51309.0],["1996-08-12",3.5175,3.6225,3.5175,3.5438,159006.0],["1996-08-13",3.5175,3.6225,3.5175,3.5175,41154.0],["1996-08-14",3.5175,3.6225,3.5175,3.5208,49439.0],["1996-08-15",3.6225,3.675,3.5175,3.675,172902.0],["1996-08-16",3.57,3.9113,3.57,3.885,231160.0],["1996-08-19",3.885,3.885,3.78,3.78,395510.0],["1996-08-20",3.885,3.99,3.78,3.9375,281668.0],["1996-08-21",3.9375,3.99,3.885,3.885,191609.0],["1996-08-22",3.99,4.0425,3.885,3.99,195617.0],["1996-08-23",3.99,4.0425,3.9375,3.99,715927.0],["1996-08-26",4.0425,4.0425,3.99,3.99,212186.0],["1996-08-27",3.99,4.0425,3.9375,3.9375,192678.0],["1996-08-28",3.9375,4.0425,3.9375,4.0425,44094.0],["1996-08-29",4.0425,4.0425,3.9375,3.9375,70818.0],["1996-08-30",4.0425,4.0425,3.9375,3.99,47835.0],["1996-09-03",4.0425,4.0425,3.885,3.99,264297.0],["1996-09-04",3.9375,3.99,3.885,3.9113,609300.0],["1996-09-05",3.885,3.99,3.8588,3.885,376002.0],["1996-09-06",3.885,3.99,3.8325,3.8325,66007.0],["1996-09-09",3.8325,4.0425,3.8325,4.0425,522715.0],["1996-09-10",4.0425,4.0688,3.9375,4.0425,215660.0],["1996-09-11",4.0688,4.0688,4.0425,4.0425,738108.0],["1996-09-12",4.0425,4.0688,4.0425,4.0425,95136.0],["1996-09-13",4.0425,4.1475,4.0425,4.0425,262427.0],["1996-09-16",4.1475,4.1475,4.0425,4.0425,240246.0],["1996-09-17",4.1475,4.1475,4.0425,4.1213,168359.0],["1996-09-18",4.0425,4.1475,3.99,3.99,123731.0],["1996-09-19",3.99,4.095,3.9375,3.9375,200428.0],["1996-09-20",3.9375,3.99,3.885,3.885,277926.0],["1996-09-23",3.99,3.99,3.8325,3.9375,157670.0],["1996-09-24",3.8325,3.99,3.8325,3.885,359166.0],["1996-09-25",3.885,3.99,3.885,3.885,157135.0],["1996-09-26",3.885,3.99,3.885,3.9113,193479.0],["1996-09-27",3.9113,3.99,3.9113,3.9375,64137.0],["1996-09-30",3.99,3.99,3.9113,3.9113,285142.0],["1996-10-01",3.9375,3.99,3.8325,3.99,142170.0],["1996-10-02",3.9375,4.095,3.9375,4.095,234901.0],["1996-10-03",4.1475,4.1475,4.0425,4.0425,225548.0],["1996-10-04",4.0425,4.1475,4.0425,4.0425,64671.0],["1996-10-07",4.0425,4.095,3.9375,3.9375,75094.0],["1996-10-08",4.0425,4.0425,3.8325,3.8883,246392.0],["1996-10-09",3.99,3.99,3.885,3.99,119455.0],["1996-10-10",3.99,4.0425,3.885,4.0425,87119.0],["1996-10-11",3.9375,4.0425,3.9375,3.9375,41956.0],["1996-10-14",3.9375,4.0425,3.9375,4.0425,95938.0],["1996-10-15",3.9375,4.0425,3.885,3.99,465794.0],["1996-10-16",3.9375,4.0425,3.9375,4.0425,70818.0],["1996-10-17",4.0425,4.0425,3.9375,3.9375,211384.0],["1996-10-18",4.0425,4.0425,3.9375,3.9375,97541.0],["1996-10-21",3.9375,4.0425,3.9375,3.9375,164083.0],["1996-10-22",4.0425,4.0425,3.9113,4.0425,70016.0],["1996-10-23",3.9478,4.0531,3.9478,4.0268,180919.0],["1996-10-24",4.0531,4.0531,3.9478,3.9478,113041.0],["1996-10-25",3.9478,4.0531,3.9478,3.9478,170230.0],["1996-10-28",4.0531,4.0531,3.9478,3.9478,23517.0],["1996-10-29",3.9478,4.0531,3.9478,3.9741,35008.0],["1996-10-30",3.9478,4.0531,3.9478,3.9478,20043.0],["1996-10-31",4.0531,4.1057,3.9478,4.1057,205772.0],["1996-11-01",4.1057,4.1057,3.9478,4.0531,128274.0],["1996-11-04",4.0531,4.1057,3.9478,4.0268,151790.0],["1996-11-05",4.0004,4.211,4.0004,4.132,208979.0],["1996-11-06",4.211,4.211,4.0794,4.1583,241048.0],["1996-11-07",4.1057,4.211,4.1057,4.1847,115981.0],["1996-11-08",4.211,4.211,4.1057,4.1057,103688.0],["1996-11-11",4.1057,4.211,4.1057,4.1057,149385.0],["1996-11-12",4.1057,4.211,4.1057,4.1057,312400.0],["1996-11-13",4.1057,4.211,3.9478,3.9478,142437.0],["1996-11-14",3.9478,4.0531,3.8952,3.9478,100481.0],["1996-11-15",4.0004,4.0004,3.8425,3.8952,515232.0],["1996-11-18",3.9478,4.0531,3.8425,3.9478,82576.0],["1996-11-19",3.9478,4.1057,3.9478,4.0794,61999.0],["1996-11-20",4.0004,4.1057,4.0004,4.0004,78568.0],["1996-11-21",4.1057,4.1057,4.0004,4.0531,111170.0],["1996-11-22",4.1057,4.1057,4.0004,4.0531,108231.0],["1996-11-25",4.0004,4.1583,4.0004,4.1583,153661.0],["1996-11-26",4.211,4.211,4.0531,4.211,44629.0],["1996-11-27",4.211,4.211,4.0531,4.211,14965.0],["1996-11-29",4.0531,4.211,4.0531,4.0531,10957.0],["1996-12-02",4.0531,4.211,4.0531,4.0531,642437.0],["1996-12-03",4.0794,4.211,4.0531,4.0531,406467.0],["1996-12-04",4.211,4.2636,4.0531,4.2373,351951.0],["1996-12-05",4.1583,4.2636,4.1583,4.1583,63335.0],["1996-12-06",4.1057,4.2636,4.0531,4.1847,256013.0],["1996-12-09",4.1847,4.2636,4.0794,4.1583,677445.0],["1996-12-10",4.1583,4.1583,3.8952,3.8952,583645.0],["1996-12-11",4.0004,4.0531,3.8952,4.0531,238108.0],["1996-12-12",4.0531,4.1057,3.9478,3.9478,99947.0],["1996-12-13",3.9478,4.0004,3.8952,3.8952,45430.0],["1996-12-16",3.8952,4.1057,3.8952,3.9741,114377.0],["1996-12-17",4.0004,4.0004,3.8952,4.0004,64939.0],["1996-12-18",4.0004,4.0004,3.8952,3.8952,145911.0],["1996-12-19",4.0004,4.0531,3.8952,4.0531,32870.0],["1996-12-20",3.8952,4.0531,3.8952,4.0004,189204.0],["1996-12-23",3.8952,4.0004,3.7899,3.8425,296900.0],["1996-12-24",3.8425,4.0531,3.8425,4.0531,79369.0],["1996-12-26",3.9478,4.0531,3.8952,3.9741,60128.0],["1996-12-27",3.8952,4.0004,3.8952,4.0004,17370.0],["1996-12-30",4.0004,4.0531,3.8952,4.0004,71619.0],["1996-12-31",4.1057,4.2636,4.0531,4.2636,210315.0],["1997-01-02",4.1583,4.3163,4.1057,4.3163,358899.0],["1997-01-03",4.211,4.3689,4.211,4.3163,722608.0],["1997-01-06",4.3689,4.3952,4.2636,4.3163,85516.0],["1997-01-07",4.2636,4.3952,4.2636,4.2636,79637.0],["1997-01-08",4.2636,4.4215,4.2636,4.3689,205505.0],["1997-01-09",4.3689,4.3689,4.2636,4.2636,138161.0],["1997-01-10",4.2636,4.3689,4.0531,4.1057,312934.0],["1997-01-13",4.1163,4.169,4.0635,4.1426,102084.0],["1997-01-14",4.1426,4.1426,4.0635,4.1163,103421.0],["1997-01-15",4.1426,4.2218,4.0635,4.169,103153.0],["1997-01-16",4.1163,4.3274,4.1163,4.2218,242918.0],["1997-01-17",4.2218,4.3274,4.2218,4.2746,262694.0],["1997-01-20",4.2218,4.3274,4.169,4.3274,272849.0],["1997-01-21",4.2746,4.5384,4.169,4.4857,488242.0],["1997-01-22",4.4857,4.5384,4.3801,4.5384,215126.0],["1997-01-23",4.5384,4.5384,4.3801,4.4857,422234.0],["1997-01-24",4.4857,4.4857,4.3274,4.4857,202833.0],["1997-01-27",4.3801,4.4857,4.3274,4.3801,781400.0],["1997-01-28",4.4329,4.5384,4.3801,4.5384,197221.0],["1997-01-29",4.5384,4.6968,4.3801,4.5912,251203.0],["1997-01-30",4.6704,4.8551,4.5384,4.7231,370390.0],["1997-01-31",4.8023,4.8023,4.5384,4.6968,479957.0],["1997-02-03",4.6968,4.6968,4.5384,4.5912,415820.0],["1997-02-04",4.6968,4.6968,4.4857,4.5648,589257.0],["1997-02-05",4.5912,4.5912,4.3274,4.3274,157402.0],["1997-02-06",4.3801,4.3801,4.1163,4.1163,186264.0],["1997-02-07",4.2746,4.2746,4.1163,4.1426,133886.0],["1997-02-10",4.1163,4.2218,4.1163,4.169,106093.0],["1997-02-11",4.2218,4.2218,4.1163,4.1426,70551.0],["1997-02-12",4.2218,4.4329,4.1163,4.3274,308926.0],["1997-02-13",4.4329,4.644,4.3801,4.6176,306521.0],["1997-02-14",4.6968,4.6968,4.4329,4.5384,388028.0],["1997-02-18",4.5648,4.5912,4.4857,4.5384,473811.0],["1997-02-19",4.5912,4.5912,4.4329,4.5384,276590.0],["1997-02-20",4.5384,4.5384,4.4329,4.4329,67878.0],["1997-02-21",4.5384,4.5384,4.4197,4.4593,158471.0],["1997-02-24",4.4593,4.5384,4.4065,4.4065,322020.0],["1997-02-25",4.4593,4.4593,2.9553,3.3379,2068413.0],["1997-02-26",3.5885,3.6413,3.3247,3.4137,7377873.0],["1997-02-27",3.4302,3.4302,3.2719,3.3247,3657670.0],["1997-02-28",3.3247,3.3774,3.2719,3.3511,1212453.0],["1997-03-03",3.4302,3.4302,3.3247,3.4302,609300.0],["1997-03-04",3.4302,3.4302,3.2191,3.2719,365847.0],["1997-03-05",3.3247,3.3511,3.2191,3.2719,420898.0],["1997-03-06",3.3511,3.3511,3.2191,3.2983,776056.0],["1997-03-07",3.3247,3.3247,3.2719,3.3247,516301.0],["1997-03-10",3.3247,3.3774,3.2719,3.2719,2491716.0],["1997-03-11",3.3247,3.3247,3.2455,3.2983,1092464.0],["1997-03-12",3.2983,3.3774,3.2719,3.3774,422501.0],["1997-03-13",3.3774,3.3774,3.2719,3.2719,190005.0],["1997-03-14",3.3774,3.3774,3.2719,3.3774,196419.0],["1997-03-17",3.3774,3.4566,3.3511,3.3511,338322.0],["1997-03-18",3.4302,3.4302,3.3511,3.3511,181454.0],["1997-03-19",3.3511,3.4302,3.2983,3.3774,364511.0],["1997-03-20",3.3774,3.3774,3.2719,3.2719,510422.0],["1997-03-21",3.3774,3.3774,3.2191,3.2191,672100.0],["1997-03-24",3.2719,3.2719,3.14,3.14,500534.0],["1997-03-25",3.1927,3.1927,3.14,3.14,345270.0],["1997-03-26",3.14,3.3247,3.14,3.3247,319081.0],["1997-03-27",3.3247,3.3247,3.0608,3.1664,552378.0],["1997-03-31",3.1664,3.1664,2.9553,2.9553,358632.0],["1997-04-01",2.9553,3.0608,2.6914,2.7969,803314.0],["1997-04-02",2.8233,2.8497,2.6914,2.8497,514965.0],["1997-04-03",2.8497,2.9289,2.7706,2.9289,277392.0],["1997-04-04",2.9289,2.9553,2.8497,2.9553,261625.0],["1997-04-07",3.0608,3.0608,3.0344,3.0608,287547.0],["1997-04-08",3.0608,3.1136,3.0344,3.1136,388295.0],["1997-04-09",3.1136,3.2455,3.0608,3.2455,432656.0],["1997-04-10",3.2455,3.2455,3.1664,3.1664,195885.0],["1997-04-11",3.2034,3.2034,3.071,3.071,169428.0],["1997-04-14",3.124,3.124,3.0181,3.124,716729.0],["1997-04-15",3.124,3.124,3.0446,3.124,167557.0],["1997-04-16",3.124,3.124,2.9916,3.071,264564.0],["1997-04-17",2.9916,3.0181,2.8328,2.8857,711919.0],["1997-04-18",2.8857,2.9122,2.8328,2.9122,905665.0],["1997-04-21",2.9122,3.0181,2.8593,2.9387,670230.0],["1997-04-22",2.9122,2.9651,2.8593,2.9651,249866.0],["1997-04-23",2.9651,2.9651,2.8328,2.9651,725013.0],["1997-04-24",2.9387,3.0181,2.8592,2.8592,238910.0],["1997-04-25",2.9916,2.9916,2.8593,2.9651,235436.0],["1997-04-28",2.9651,3.0181,2.8857,2.9122,247194.0],["1997-04-29",2.9387,2.9652,2.8857,2.9387,602619.0],["1997-04-30",2.9652,2.9916,2.8857,2.9916,484500.0],["1997-05-01",2.9916,2.9916,2.9122,2.9916,372528.0],["1997-05-02",2.9651,3.0975,2.9651,3.0975,983431.0],["1997-05-05",3.124,3.2828,3.0975,3.2828,1026991.0],["1997-05-06",3.2828,3.4946,3.2564,3.3358,849011.0],["1997-05-07",3.3358,3.3887,3.2828,3.3358,292090.0],["1997-05-08",3.2564,3.3358,3.2299,3.3093,243720.0],["1997-05-09",3.2299,3.3358,3.2299,3.3093,706574.0],["1997-05-12",3.3093,3.3093,3.2564,3.3093,625067.0],["1997-05-13",3.2564,3.3093,3.2564,3.2696,573223.0],["1997-05-14",3.3093,3.3093,3.2564,3.3093,172100.0],["1997-05-15",3.2564,3.3093,3.2564,3.2564,200160.0],["1997-05-16",3.2828,3.2828,3.2299,3.2564,252539.0],["1997-05-19",3.2564,3.3358,3.2299,3.3358,466061.0],["1997-05-20",3.2828,3.4946,3.2828,3.4417,724479.0],["1997-05-21",3.4417,3.4946,3.3887,3.4417,502940.0],["1997-05-22",3.4946,3.4946,3.4417,3.4417,419027.0],["1997-05-23",3.4946,3.4946,3.3093,3.4152,317210.0],["1997-05-27",3.4417,3.5211,3.3623,3.5211,617584.0],["1997-05-28",3.4682,3.5741,3.4682,3.5344,521913.0],["1997-05-29",3.4946,3.5741,3.4682,3.5741,443880.0],["1997-05-30",3.5741,3.5741,3.4682,3.5741,444415.0],["1997-06-02",3.5476,3.5741,3.4682,3.5211,319081.0],["1997-06-03",3.4946,3.5741,3.4946,3.5741,356227.0],["1997-06-04",3.5741,3.5741,3.5211,3.5608,256547.0],["1997-06-05",3.5211,3.6535,3.5211,3.6005,696152.0],["1997-06-06",3.6535,3.7064,3.5476,3.7064,1289685.0],["1997-06-09",3.7064,3.8653,3.627,3.8653,945484.0],["1997-06-10",3.8918,3.9182,3.7859,3.9182,997328.0],["1997-06-11",3.8123,4.13,3.8123,4.0771,905131.0],["1997-06-12",4.1036,4.2359,3.9977,4.0903,989043.0],["1997-06-13",4.1036,4.1565,3.7329,3.7594,401122.0],["1997-06-16",3.8123,3.9579,3.7329,3.9579,144575.0],["1997-06-17",3.8653,3.9712,3.7329,3.8123,522448.0],["1997-06-18",3.8653,3.9712,3.7329,3.9182,730358.0],["1997-06-19",3.9712,4.0771,3.8653,4.0241,661678.0],["1997-06-20",4.0241,4.13,3.9712,4.13,1822020.0],["1997-06-23",4.13,4.13,4.0241,4.0771,771513.0],["1997-06-24",4.0506,4.0771,3.8123,3.8653,462854.0],["1997-06-25",3.9712,4.183,3.9447,4.0506,1951630.0],["1997-06-26",3.9712,4.0506,3.8653,3.9712,702833.0],["1997-06-27",3.9447,3.9712,3.8918,3.8918,939604.0],["1997-06-30",3.8918,4.2359,3.8918,4.2095,1153928.0],["1997-07-01",4.2227,4.2227,4.0506,4.2095,406734.0],["1997-07-02",4.2095,4.2227,4.13,4.13,461251.0],["1997-07-03",4.183,4.183,4.13,4.13,117851.0],["1997-07-07",4.13,4.183,4.13,4.1565,148584.0],["1997-07-08",4.183,4.3948,4.1433,4.3154,1793693.0],["1997-07-09",4.3153,4.3948,4.183,4.2359,594602.0],["1997-07-10",4.2359,4.3418,4.2095,4.3418,1007483.0],["1997-07-11",4.3259,4.4055,4.2994,4.4055,316943.0],["1997-07-14",4.4055,4.4055,4.2065,4.2463,442010.0],["1997-07-15",4.2065,4.3524,4.1932,4.3524,413683.0],["1997-07-16",4.2065,4.4055,4.2065,4.4055,185730.0],["1997-07-17",4.2994,4.5382,4.2994,4.5382,525655.0],["1997-07-18",4.4586,4.5913,4.4321,4.5648,412881.0],["1997-07-21",4.4851,4.5913,4.379,4.379,163549.0],["1997-07-22",4.379,4.5117,4.379,4.4586,193479.0],["1997-07-23",4.4851,4.4851,4.3524,4.4321,96205.0],["1997-07-24",4.4586,4.4586,4.3524,4.4055,88455.0],["1997-07-25",4.4055,4.4586,4.3524,4.3524,82576.0],["1997-07-28",4.3524,4.4321,4.1667,4.2994,244254.0],["1997-07-29",4.2197,4.4586,4.2197,4.3923,180919.0],["1997-07-30",4.4055,4.4586,4.2994,4.3524,107964.0],["1997-07-31",4.3524,4.4851,4.3524,4.4055,161411.0],["1997-08-01",4.4851,4.4851,4.1932,4.2463,240246.0],["1997-08-04",4.2728,4.4055,4.2728,4.2994,148316.0],["1997-08-05",4.4055,4.4586,4.3126,4.4453,204971.0],["1997-08-06",4.4586,4.5117,4.379,4.4719,238642.0],["1997-08-07",4.4321,4.4851,4.4055,4.4851,144842.0],["1997-08-08",4.4188,4.4586,4.2994,4.3392,130144.0],["1997-08-11",4.3392,4.4453,4.3126,4.379,109300.0],["1997-08-12",4.379,4.5382,4.379,4.5382,236237.0],["1997-08-13",4.5117,4.5117,4.4055,4.4586,82309.0],["1997-08-14",4.4586,4.5117,4.4055,4.4586,124532.0],["1997-08-15",4.4586,4.4851,4.3524,4.3524,147247.0],["1997-08-18",4.379,4.4586,4.2994,4.379,159273.0],["1997-08-19",4.3259,4.4586,4.3259,4.4586,213255.0],["1997-08-20",4.4586,4.5648,4.4055,4.4586,336718.0],["1997-08-21",4.4586,4.5648,4.4586,4.5117,137092.0],["1997-08-22",4.5117,4.5648,4.3524,4.4851,256547.0],["1997-08-25",4.4321,4.6178,4.379,4.6178,230625.0],["1997-08-26",4.5382,4.6975,4.4321,4.4321,358365.0],["1997-08-27",4.4055,4.6709,4.4055,4.6709,396579.0],["1997-08-28",4.6709,4.8832,4.5648,4.8832,1820951.0],["1997-08-29",4.8301,5.1486,4.7771,5.0425,1504276.0],["1997-09-02",5.0955,5.1752,4.9894,5.1752,1526724.0],["1997-09-03",5.0955,5.2017,5.0955,5.1486,1162213.0],["1997-09-04",5.3344,5.4671,5.3344,5.4671,2018707.0],["1997-09-05",5.4671,5.6263,5.3609,5.5732,1032336.0],["1997-09-08",5.5732,5.6794,5.3609,5.414,630946.0],["1997-09-09",5.414,5.414,5.0955,5.1619,719401.0],["1997-09-10",5.1486,5.2548,5.1221,5.2017,2405933.0],["1997-09-11",5.2017,5.414,4.9894,5.1486,396312.0],["1997-09-12",5.1486,5.1486,4.9894,5.1486,486371.0],["1997-09-15",5.0425,5.4406,5.0425,5.3609,423036.0],["1997-09-16",5.3609,5.3609,5.069,5.2282,316676.0],["1997-09-17",5.1752,5.2548,4.9363,5.0425,337520.0],["1997-09-18",4.9363,5.1752,4.9363,5.0823,191609.0],["1997-09-19",4.9894,5.1221,4.9628,5.0955,376002.0],["1997-09-22",5.0425,5.2282,5.0425,5.2282,800909.0],["1997-09-23",5.1752,5.3609,5.1752,5.3609,1094602.0],["1997-09-24",5.3079,5.3609,5.268,5.268,180385.0],["1997-09-25",5.2548,5.3609,5.2548,5.3609,159808.0],["1997-09-26",5.3875,5.3875,5.2813,5.3079,673971.0],["1997-09-29",5.3079,5.6263,5.3079,5.4671,547568.0],["1997-09-30",5.5202,5.5202,5.4406,5.4671,115446.0],["1997-10-01",5.5202,5.5732,5.4671,5.5732,420631.0],["1997-10-02",5.5732,5.5732,5.4936,5.5467,285409.0],["1997-10-03",5.4936,5.5732,5.4671,5.4671,224479.0],["1997-10-06",5.5202,5.5202,5.414,5.414,177445.0],["1997-10-07",5.3875,5.4671,5.3079,5.3875,199359.0],["1997-10-08",5.3875,5.3875,5.1752,5.2548,176644.0],["1997-10-09",5.2017,5.414,5.1752,5.3742,568947.0],["1997-10-10",5.3184,5.5843,5.3184,5.5311,582042.0],["1997-10-13",5.5843,5.7704,5.5045,5.6109,695885.0],["1997-10-14",5.6641,5.7438,5.6109,5.7172,536611.0],["1997-10-15",5.7172,5.7438,5.4779,5.6375,370390.0],["1997-10-16",5.5311,5.7172,5.4779,5.5577,159808.0],["1997-10-17",5.4513,5.4779,4.9993,5.2386,476750.0],["1997-10-20",5.1056,5.3715,5.1056,5.3715,137092.0],["1997-10-21",5.4779,5.4779,5.3184,5.345,300107.0],["1997-10-22",5.4779,5.5045,5.3317,5.345,354890.0],["1997-10-23",5.212,5.5843,5.0524,5.4779,678781.0],["1997-10-24",5.6906,5.7438,5.4247,5.5577,837787.0],["1997-10-27",5.3715,5.4779,4.1483,4.4674,1821486.0],["1997-10-28",4.3611,4.7067,4.2015,4.6802,1129075.0],["1997-10-29",4.6802,4.6802,4.4408,4.5206,802245.0],["1997-10-30",4.4674,4.5206,4.2015,4.3079,861571.0],["1997-10-31",4.2547,4.4142,4.042,4.2015,622929.0],["1997-11-03",4.2015,4.4142,4.1483,4.3079,390166.0],["1997-11-04",4.3079,4.4142,4.3079,4.3478,640567.0],["1997-11-05",4.3611,4.3876,4.042,4.2281,661945.0],["1997-11-06",4.1483,4.2015,4.042,4.1217,478354.0],["1997-11-07",4.042,4.2015,3.9888,4.0818,225548.0],["1997-11-10",4.2547,4.2547,4.042,4.0553,200160.0],["1997-11-11",4.042,4.1483,3.8292,3.8824,225013.0],["1997-11-12",3.6963,3.9356,3.6963,3.8292,377071.0],["1997-11-13",3.8824,4.0685,3.776,3.9356,359968.0],["1997-11-14",4.0951,4.1483,3.8292,4.0951,208712.0],["1997-11-17",4.1217,4.2547,4.1217,4.2015,226082.0],["1997-11-18",4.1483,4.2547,4.1483,4.1483,316141.0],["1997-11-19",4.1483,4.2015,4.042,4.042,177712.0],["1997-11-20",4.0951,4.1749,4.042,4.1084,139230.0],["1997-11-21",4.0685,4.2414,4.0685,4.0685,175575.0],["1997-11-24",4.1483,4.2547,4.0685,4.2547,152325.0],["1997-11-25",4.2015,4.2547,3.4303,3.4835,1484233.0],["1997-11-26",3.5633,3.5633,3.3772,3.4303,1085783.0],["1997-11-28",3.4569,3.4569,3.3772,3.4569,118653.0],["1997-12-01",3.4038,3.4569,3.3905,3.4569,1308124.0],["1997-12-02",3.4569,3.4569,3.4037,3.4303,765366.0],["1997-12-03",3.4038,3.4569,3.2974,3.324,333779.0],["1997-12-04",3.4037,3.4037,3.324,3.3639,535008.0],["1997-12-05",3.3506,3.4436,3.3506,3.4038,789150.0],["1997-12-08",3.4569,3.5101,3.3772,3.5101,340727.0],["1997-12-09",3.5234,3.8292,3.4569,3.7494,404329.0],["1997-12-10",3.7494,3.7494,3.4835,3.5367,607964.0],["1997-12-11",3.5633,3.5633,3.3506,3.4569,1742651.0],["1997-12-12",3.4569,3.4569,3.3506,3.3905,191609.0],["1997-12-15",3.3506,3.4303,3.2974,3.324,456173.0],["1997-12-16",3.2974,3.3772,3.2974,3.3772,108498.0],["1997-12-17",3.2974,3.3772,3.2974,3.2974,434527.0],["1997-12-18",3.2974,3.3506,3.191,3.191,250935.0],["1997-12-19",3.1378,3.2974,3.1378,3.2176,148851.0],["1997-12-22",3.2176,3.3772,3.2176,3.3639,619722.0],["1997-12-23",3.3772,3.3772,3.324,3.3639,316943.0],["1997-12-24",3.4038,3.4038,3.3506,3.4038,98610.0],["1997-12-26",3.3506,3.4038,3.3506,3.4038,294495.0],["1997-12-29",3.3772,3.4835,3.3772,3.4835,537146.0],["1997-12-30",3.4038,3.5101,3.4038,3.4569,631748.0],["1997-12-31",3.4569,3.6697,3.4569,3.4569,569214.0],["1998-01-02",3.4569,3.9356,3.4569,3.8824,234367.0],["1998-01-05",3.9356,3.9356,3.6697,3.8292,87119.0],["1998-01-06",3.6431,3.8292,3.6431,3.776,98343.0],["1998-01-07",3.6431,3.7494,3.6431,3.7494,90326.0],["1998-01-08",3.8292,3.8292,3.5367,3.5633,189471.0],["1998-01-09",3.6165,3.6165,3.3506,3.3905,195350.0],["1998-01-12",3.4037,3.4037,3.2176,3.3506,55318.0],["1998-01-13",3.4679,3.4679,3.3079,3.3612,201229.0],["1998-01-14",3.3346,3.3612,3.3079,3.3079,728487.0],["1998-01-15",3.3079,3.3612,3.2812,3.2812,208712.0],["1998-01-16",3.3479,3.3612,3.3079,3.3079,1204436.0],["1998-01-20",3.3079,3.4146,3.3079,3.3346,784073.0],["1998-01-21",3.3079,3.4146,3.2545,3.3079,757616.0],["1998-01-22",3.3346,3.3346,3.2279,3.2679,1276590.0],["1998-01-23",3.3079,3.3079,3.1745,3.2279,2097809.0],["1998-01-26",3.2012,3.2545,3.2012,3.2012,519776.0],["1998-01-27",3.3079,3.3079,3.1745,3.2145,157402.0],["1998-01-28",3.2545,3.2545,3.1745,3.2545,435329.0],["1998-01-29",3.2545,3.2545,3.1211,3.1478,287547.0],["1998-01-30",3.1478,3.1745,3.0678,3.0678,573757.0],["1998-02-02",3.2012,3.2012,3.0945,3.1211,1072688.0],["1998-02-03",3.2012,3.2012,3.0945,3.1211,1279797.0],["1998-02-04",3.1211,3.1745,3.0678,3.0945,924906.0],["1998-02-05",3.0945,3.1745,3.0678,3.1211,353287.0],["1998-02-06",3.1745,3.3612,3.0945,3.3079,898985.0],["1998-02-09",3.3612,3.4413,3.2812,3.4146,530465.0],["1998-02-10",3.4413,3.5213,3.3612,3.4679,1664618.0],["1998-02-11",3.4546,3.5213,3.4146,3.4413,174238.0],["1998-02-12",3.4146,3.4946,3.2145,3.2812,292357.0],["1998-02-13",3.3079,3.3612,3.2545,3.2545,124800.0],["1998-02-17",3.3079,3.3612,3.2545,3.3479,280331.0],["1998-02-18",3.3612,3.4146,3.2812,3.3612,536611.0],["1998-02-19",3.4146,3.4146,3.3079,3.3612,110636.0],["1998-02-20",3.3879,3.4146,3.2145,3.2145,324693.0],["1998-02-23",3.2945,3.3612,3.2145,3.2812,735436.0],["1998-02-24",3.2279,3.2945,3.2279,3.2545,362908.0],["1998-02-25",3.2145,3.3612,3.1211,3.2012,536344.0],["1998-02-26",2.9344,3.2012,2.7077,3.1478,1328434.0],["1998-02-27",3.1745,3.1745,3.0144,3.0144,1613843.0],["1998-03-02",2.9878,3.1211,2.9878,3.0545,925975.0],["1998-03-03",2.9878,3.0945,2.9344,3.0144,495190.0],["1998-03-04",2.9344,3.0945,2.9344,3.0678,261358.0],["1998-03-05",3.0144,3.0411,2.9077,2.9744,328968.0],["1998-03-06",2.9611,3.0144,2.9344,2.9878,256815.0],["1998-03-09",3.0144,3.0144,2.9478,2.9878,911812.0],["1998-03-10",2.9744,3.0144,2.9744,3.0144,499733.0],["1998-03-11",2.9878,3.2012,2.9878,3.1478,1369588.0],["1998-03-12",3.2012,3.3079,2.9878,3.0144,458578.0],["1998-03-13",2.9878,3.0678,2.9344,2.9344,643239.0],["1998-03-16",3.0411,3.0945,2.9344,3.0678,911545.0],["1998-03-17",3.0945,3.0945,2.9878,2.9878,556921.0],["1998-03-18",3.0411,3.0411,2.9611,3.0278,621325.0],["1998-03-19",3.0411,3.0411,2.9878,2.9878,354356.0],["1998-03-20",2.9878,3.0411,2.9744,3.0011,263495.0],["1998-03-23",2.9744,3.0411,2.8811,2.9611,412881.0],["1998-03-24",2.9611,2.9611,2.8811,2.9077,671299.0],["1998-03-25",2.9344,3.0545,2.8944,3.0411,884821.0],["1998-03-26",3.0678,3.0678,2.9878,3.0678,1210583.0],["1998-03-27",3.0945,3.0945,2.9878,3.0545,232229.0],["1998-03-30",2.9878,3.1078,2.9878,3.1078,314270.0],["1998-03-31",3.1211,3.2012,3.0678,3.1878,211117.0],["1998-04-01",3.3346,3.3612,3.2279,3.2945,382416.0],["1998-04-02",3.2812,3.3612,3.2279,3.3612,366382.0],["1998-04-03",3.3612,3.4146,3.3079,3.3879,222875.0],["1998-04-06",3.4679,3.4679,3.4146,3.4146,295029.0],["1998-04-07",3.4679,3.4679,3.4146,3.4279,271513.0],["1998-04-08",3.4546,3.4679,3.1478,3.2012,419829.0],["1998-04-09",3.2012,3.3346,3.1478,3.3346,377338.0],["1998-04-13",3.372,3.372,3.2115,3.2115,242651.0],["1998-04-14",3.2115,3.3988,3.2115,3.372,171566.0],["1998-04-15",3.3988,3.4791,3.3185,3.4791,199359.0],["1998-04-16",3.4256,3.4791,3.372,3.372,265633.0],["1998-04-17",3.372,3.4256,3.265,3.3319,144308.0],["1998-04-20",3.372,3.5326,3.3185,3.5192,177445.0],["1998-04-21",3.5326,3.6397,3.5058,3.5861,374399.0],["1998-04-22",3.6129,3.6664,3.5326,3.6396,345270.0],["1998-04-23",3.6932,3.6932,3.4791,3.5058,194548.0],["1998-04-24",3.5861,3.5861,3.372,3.4256,155265.0],["1998-04-27",3.5058,3.5326,3.3453,3.4256,211384.0],["1998-04-28",3.4256,3.4657,3.372,3.4523,73223.0],["1998-04-29",3.5058,3.5058,3.3185,3.372,283805.0],["1998-04-30",3.4791,3.4791,3.352,3.4256,208445.0],["1998-05-01",3.4389,3.5058,3.372,3.4991,176644.0],["1998-05-04",3.5058,3.5058,3.1312,3.1445,389898.0],["1998-05-05",3.1312,3.3185,3.1044,3.2382,298503.0],["1998-05-06",3.2115,3.4256,3.2115,3.3854,173704.0],["1998-05-07",3.372,3.3988,3.0509,3.1178,324960.0],["1998-05-08",3.1312,3.1312,3.0776,3.0776,288616.0],["1998-05-11",3.1178,3.1178,2.9974,2.9974,311331.0],["1998-05-12",3.0776,3.0776,2.9438,2.9706,377338.0],["1998-05-13",3.0509,3.0509,2.9438,2.9974,447889.0],["1998-05-14",3.0241,3.0241,2.9171,2.9305,217263.0],["1998-05-15",2.9706,2.9706,2.7966,2.8368,362908.0],["1998-05-18",2.8635,2.8635,2.7699,2.7833,364244.0],["1998-05-19",2.7699,2.81,2.7699,2.7699,270444.0],["1998-05-20",2.7833,2.7833,2.7565,2.7833,311064.0],["1998-05-21",2.81,2.81,2.703,2.7097,398450.0],["1998-05-22",2.703,2.7431,2.6762,2.703,266702.0],["1998-05-26",2.7297,2.7297,2.6762,2.6762,324158.0],["1998-05-27",2.703,2.703,2.5692,2.5692,268038.0],["1998-05-28",2.6093,2.7297,2.5692,2.6495,440941.0],["1998-05-29",2.7297,2.7297,2.6495,2.7297,1130412.0],["1998-06-01",2.703,2.7297,2.5156,2.5825,355158.0],["1998-06-02",2.6227,2.6494,2.5156,2.5959,227418.0],["1998-06-03",2.6227,2.6227,2.5959,2.6093,745858.0],["1998-06-04",2.6227,2.6762,2.5959,2.6093,283805.0],["1998-06-05",2.6495,2.6495,2.5156,2.5692,243720.0],["1998-06-08",2.5692,2.6227,2.5424,2.5692,763763.0],["1998-06-09",2.6762,2.6762,2.5692,2.5692,598076.0],["1998-06-10",2.5959,2.5959,2.5692,2.5825,173437.0],["1998-06-11",2.5959,2.5959,2.5156,2.5692,338322.0],["1998-06-12",2.5959,2.5959,2.4889,2.4889,185997.0],["1998-06-15",2.5692,2.5692,2.3015,2.3952,549973.0],["1998-06-16",2.4086,2.4621,2.3015,2.4621,137360.0],["1998-06-17",2.4086,2.5156,2.4086,2.4487,170497.0],["1998-06-18",2.4086,2.5023,2.3818,2.3818,154997.0],["1998-06-19",2.3551,2.4086,2.2748,2.3551,1031801.0],["1998-06-22",2.2748,2.3551,2.2748,2.3149,462854.0],["1998-06-23",2.3283,2.3551,2.2748,2.3015,491716.0],["1998-06-24",2.5959,3.0509,2.5959,2.9171,1333779.0],["1998-06-25",2.9974,2.9974,2.8903,2.8903,690273.0],["1998-06-26",2.8903,2.9037,2.7164,2.9037,708979.0],["1998-06-29",2.9171,3.0509,2.8635,2.9974,589257.0],["1998-06-30",3.0509,3.3185,2.9438,3.3185,1196686.0],["1998-07-01",3.265,3.2784,3.091,3.265,1164083.0],["1998-07-02",3.2115,3.265,3.1579,3.2382,175040.0],["1998-07-06",3.265,3.2917,3.1579,3.2382,509888.0],["1998-07-07",3.2382,3.2382,3.1044,3.1579,263763.0],["1998-07-08",3.1044,3.1312,3.0509,3.0509,306521.0],["1998-07-09",3.0509,3.1044,2.9974,3.0643,244254.0],["1998-07-10",3.0509,3.0776,3.0509,3.0776,37948.0],["1998-07-13",3.0615,3.1421,3.0615,3.0884,107162.0],["1998-07-14",3.0615,3.1287,3.0615,3.1152,188402.0],["1998-07-15",3.1152,3.1421,3.0884,3.1018,280866.0],["1998-07-16",3.0884,3.1152,3.0615,3.1018,364778.0],["1998-07-17",3.0615,3.1152,3.0615,3.0884,170230.0],["1998-07-20",3.0615,3.169,3.0615,3.1287,197488.0],["1998-07-21",3.1152,3.169,3.1018,3.1152,130412.0],["1998-07-22",3.1421,3.1421,3.1018,3.1018,440941.0],["1998-07-23",3.0884,3.1421,3.0884,3.1018,282202.0],["1998-07-24",3.0884,3.169,3.0884,3.1555,416889.0],["1998-07-27",3.0615,3.169,3.0615,3.1018,215660.0],["1998-07-28",3.1555,3.1555,3.0615,3.1018,337253.0],["1998-07-29",3.0615,3.1421,3.0615,3.1421,74025.0],["1998-07-30",3.1421,3.1421,3.0615,3.1287,372528.0],["1998-07-31",3.1018,3.1421,3.1018,3.122,431855.0],["1998-08-03",3.169,3.169,3.1018,3.1152,253608.0],["1998-08-04",3.1018,3.1555,3.1018,3.1555,380545.0],["1998-08-05",3.1287,3.169,2.981,3.0078,583912.0],["1998-08-06",2.981,3.1152,2.981,3.075,433458.0],["1998-08-07",3.0078,3.1152,3.0078,3.1152,719401.0],["1998-08-10",3.0078,3.0884,3.0078,3.0481,485569.0],["1998-08-11",2.9004,3.0347,2.9004,3.0212,196686.0],["1998-08-12",2.9273,3.0347,2.9273,3.0347,156334.0],["1998-08-13",2.9944,3.1152,2.9944,3.1152,371459.0],["1998-08-14",3.1152,3.1152,3.0078,3.0347,185462.0],["1998-08-17",3.0078,3.1152,2.981,3.0615,281935.0],["1998-08-18",3.0078,3.0615,3.0078,3.0481,256013.0],["1998-08-19",3.0078,3.1152,2.793,2.7997,227151.0],["1998-08-20",2.8735,3.0481,2.7795,2.9944,126670.0],["1998-08-21",3.0078,3.0078,2.8467,2.9675,62533.0],["1998-08-24",2.9004,3.0347,2.9004,2.9944,122929.0],["1998-08-25",3.0078,3.0884,2.9004,3.0615,370390.0],["1998-08-26",2.9004,3.0078,2.9004,2.9407,251470.0],["1998-08-27",2.8467,2.9004,2.7393,2.7997,196419.0],["1998-08-28",2.793,2.9004,2.6856,2.7258,119989.0],["1998-08-31",2.793,2.793,2.5244,2.5781,210583.0],["1998-09-01",2.6318,2.6587,2.5244,2.605,298236.0],["1998-09-02",2.5513,2.9004,2.5513,2.9004,191876.0],["1998-09-03",2.7661,2.793,2.6856,2.793,200160.0],["1998-09-04",2.793,2.8064,2.7124,2.793,64939.0],["1998-09-08",2.793,2.9541,2.793,2.8333,352753.0],["1998-09-09",2.8198,2.8467,2.7661,2.7795,190540.0],["1998-09-10",2.7661,2.793,2.7661,2.7795,136558.0],["1998-09-11",2.7661,2.9004,2.7661,2.9004,336986.0],["1998-09-14",2.8735,2.9273,2.8735,2.9004,110903.0],["1998-09-15",2.8467,2.9004,2.8467,2.8601,309727.0],["1998-09-16",2.8467,2.9273,2.793,2.9273,557456.0],["1998-09-17",2.9004,2.9004,2.8467,2.887,187867.0],["1998-09-18",2.9138,3.0347,2.8467,3.0347,681988.0],["1998-09-21",3.0078,3.075,2.9541,3.075,233832.0],["1998-09-22",3.1152,3.1152,3.0078,3.075,985035.0],["1998-09-23",3.1152,3.1152,3.0615,3.0884,237039.0],["1998-09-24",3.1018,3.1152,3.0347,3.0347,205505.0],["1998-09-25",2.9541,3.0615,2.9273,2.9273,453234.0],["1998-09-28",2.9273,3.1152,2.9273,3.1152,1385623.0],["1998-09-29",3.0212,3.1421,3.0212,3.0615,358365.0],["1998-09-30",3.0615,3.2227,3.0615,3.2227,240246.0],["1998-10-01",3.0347,3.2227,2.9541,3.0884,185462.0],["1998-10-02",3.0347,3.1018,2.9541,3.0212,228755.0],["1998-10-05",2.9273,3.0078,2.9273,2.981,199893.0],["1998-10-06",2.9541,3.0078,2.9138,3.0078,578300.0],["1998-10-07",2.9004,3.0078,2.9004,3.0078,113576.0],["1998-10-08",2.8735,3.0078,2.793,2.8467,300641.0],["1998-10-09",2.8467,2.9004,2.7661,2.793,320150.0],["1998-10-12",2.7393,2.7661,2.7124,2.7393,168359.0],["1998-10-13",2.75,2.8175,2.6287,2.6422,216462.0],["1998-10-14",2.6422,2.75,2.6152,2.7096,144842.0],["1998-10-15",2.6961,2.804,2.6826,2.75,36611.0],["1998-10-16",2.75,3.0534,2.75,3.0466,560396.0],["1998-10-19",2.9253,3.1005,2.9253,3.1005,168894.0],["1998-10-20",2.9792,3.4241,2.9792,3.3162,322555.0],["1998-10-21",3.2354,3.3971,3.1814,3.3702,278728.0],["1998-10-22",3.3432,3.4376,3.2893,3.4376,333779.0],["1998-10-23",3.4106,3.451,3.3702,3.3971,727151.0],["1998-10-26",3.451,3.451,3.3567,3.4173,95938.0],["1998-10-27",3.3971,3.4443,3.3028,3.3702,48904.0],["1998-10-28",3.2893,3.3432,3.2623,3.3028,104757.0],["1998-10-29",3.2623,3.3365,3.2488,3.3028,101283.0],["1998-10-30",3.2354,3.3836,3.2354,3.3162,134955.0],["1998-11-02",3.3702,3.3702,3.2893,3.3702,230091.0],["1998-11-03",3.3702,3.4241,3.3432,3.4106,265633.0],["1998-11-04",3.3432,3.4241,3.3432,3.4173,1384019.0],["1998-11-05",3.3702,3.3971,3.2893,3.3432,650989.0],["1998-11-06",3.2893,3.3162,3.1275,3.1814,741849.0],["1998-11-09",3.1679,3.2084,3.0736,3.1545,506681.0],["1998-11-10",3.1545,3.1612,3.1005,3.1545,72421.0],["1998-11-11",3.1949,3.2084,3.1275,3.1275,292090.0],["1998-11-12",3.1275,3.2354,3.1275,3.2084,277125.0],["1998-11-13",3.2084,3.2084,3.1275,3.1545,61732.0],["1998-11-16",3.2354,3.2354,3.0736,3.0803,217531.0],["1998-11-17",3.0197,3.1275,3.0197,3.1005,171833.0],["1998-11-18",3.0736,3.0871,3.0466,3.0466,289952.0],["1998-11-19",3.0466,3.1275,3.0466,3.1275,129610.0],["1998-11-20",3.0736,3.1275,2.9927,3.0197,95671.0],["1998-11-23",3.0197,3.1275,3.0197,3.114,359166.0],["1998-11-24",3.114,3.114,2.8579,2.9388,243185.0],["1998-11-25",2.8579,3.0197,2.7231,2.9657,295297.0],["1998-11-27",2.9523,2.9927,2.9118,2.9118,37948.0],["1998-11-30",2.9118,3.0197,2.8849,2.9388,230091.0],["1998-12-01",2.8444,2.9523,2.8309,2.9388,258151.0],["1998-12-02",2.8309,2.9657,2.8309,2.8849,160342.0],["1998-12-03",2.8849,2.9657,2.8579,2.8579,134153.0],["1998-12-04",2.9657,2.9657,2.8579,2.9388,96740.0],["1998-12-07",2.9118,3.0197,2.9118,3.0197,76162.0],["1998-12-08",3.0736,3.0736,2.9657,2.9657,244522.0],["1998-12-09",2.9657,3.0197,2.9523,3.0197,264030.0],["1998-12-10",2.9927,3.0197,2.9657,2.9927,134955.0],["1998-12-11",2.9657,2.9927,2.9388,2.9388,102886.0],["1998-12-14",2.9118,3.0197,2.9118,2.9657,134420.0],["1998-12-15",2.9388,2.9792,2.9388,2.9792,89257.0],["1998-12-16",2.9388,2.9792,2.9388,2.9657,444148.0],["1998-12-17",2.9388,2.9388,2.8309,2.8983,225815.0],["1998-12-18",2.8849,2.8983,2.8309,2.8849,553447.0],["1998-12-21",2.8849,2.9118,2.8309,2.9118,226082.0],["1998-12-22",2.8444,2.9118,2.8309,2.9118,157670.0],["1998-12-23",2.8444,2.8849,2.8444,2.8512,226617.0],["1998-12-24",2.8309,2.8714,2.804,2.8579,102352.0],["1998-12-28",2.804,2.9118,2.804,2.8444,196954.0],["1998-12-29",2.8309,3.1814,2.8309,3.1814,298503.0],["1998-12-30",3.2084,3.3162,3.1545,3.2623,539284.0],["1998-12-31",3.2354,3.4241,3.1814,3.3702,325762.0],["1999-01-04",3.3971,3.478,3.2893,3.2893,264564.0],["1999-01-05",3.2623,3.2623,3.1275,3.1949,243987.0],["1999-01-06",3.1814,3.3432,3.1545,3.1612,185195.0],["1999-01-07",3.0736,3.114,2.9657,2.9657,71085.0],["1999-01-08",3.1005,3.1814,2.9657,3.1545,300641.0],["1999-01-11",3.1814,3.2893,3.1545,3.2354,212453.0],["1999-01-12",3.2893,3.2893,3.1545,3.1679,276857.0],["1999-01-13",3.0029,3.1652,2.9759,3.1382,260021.0],["1999-01-14",3.0841,3.1382,3.057,3.057,175842.0],["1999-01-15",3.057,3.1382,3.03,3.1111,47034.0],["1999-01-19",3.1111,3.1247,3.0029,3.0029,262961.0],["1999-01-20",2.9759,3.0841,2.9759,3.057,659808.0],["1999-01-21",3.03,3.1111,3.03,3.057,670230.0],["1999-01-22",2.9759,3.0841,2.9759,3.0841,302512.0],["1999-01-25",3.0841,3.1923,2.9759,3.1652,176644.0],["1999-01-26",3.1923,3.1923,3.1382,3.1652,119989.0],["1999-01-27",3.1923,3.1923,3.0841,3.0841,215393.0],["1999-01-28",3.0841,3.1652,3.0841,3.0841,49439.0],["1999-01-29",3.03,3.057,2.5971,2.7053,2644575.0],["1999-02-01",2.6918,2.7594,2.543,2.5836,1362908.0],["1999-02-02",2.5701,2.5701,2.3807,2.4077,726884.0],["1999-02-03",2.4077,2.516,2.3536,2.516,546766.0],["1999-02-04",2.3942,2.4889,2.3807,2.4348,526991.0],["1999-02-05",2.4213,2.4619,2.4077,2.4483,308391.0],["1999-02-08",2.3807,2.4889,2.3807,2.4483,788883.0],["1999-02-09",2.4348,2.4619,2.4077,2.4619,490914.0],["1999-02-10",2.4077,2.4483,2.3807,2.3807,175307.0],["1999-02-11",2.4348,2.4348,2.3536,2.3807,148049.0],["1999-02-12",2.3807,2.3807,2.1913,2.2454,644041.0],["1999-02-16",2.2454,2.3536,2.2454,2.3536,937734.0],["1999-02-17",2.3536,2.3536,2.2725,2.286,392304.0],["1999-02-18",2.2725,2.3536,2.1778,2.1913,216195.0],["1999-02-19",2.1913,2.3266,2.1643,2.2995,522181.0],["1999-02-22",2.2995,2.3807,2.2725,2.3401,781668.0],["1999-02-23",2.3536,2.4348,2.3536,2.4348,1520310.0],["1999-02-24",2.3807,2.4348,2.3807,2.3807,351951.0],["1999-02-25",2.3807,2.4078,2.1778,2.2454,227953.0],["1999-02-26",2.2725,2.2995,2.2319,2.2725,380545.0],["1999-03-01",2.3266,2.3536,2.3266,2.3536,370925.0],["1999-03-02",2.2725,2.3672,2.2725,2.2995,687333.0],["1999-03-03",2.2995,2.3807,2.2995,2.3266,833511.0],["1999-03-04",2.3807,2.543,2.3266,2.516,301978.0],["1999-03-05",2.4889,2.5971,2.4619,2.4619,122394.0],["1999-03-08",2.4348,2.516,2.4077,2.4348,194816.0],["1999-03-09",2.4078,2.4619,2.3536,2.3536,377606.0],["1999-03-10",2.3942,2.3942,2.3266,2.3942,257082.0],["1999-03-11",2.3266,2.3672,2.2995,2.2995,113576.0],["1999-03-12",2.3536,2.4348,2.2995,2.3807,272582.0],["1999-03-15",2.4348,2.4348,2.3266,2.3942,156334.0],["1999-03-16",2.3536,2.3807,2.3266,2.3266,386424.0],["1999-03-17",2.3536,2.3536,2.2725,2.286,351416.0],["1999-03-18",2.2725,2.286,2.2184,2.2184,763763.0],["1999-03-19",2.2184,2.286,2.2184,2.286,213522.0],["1999-03-22",2.286,2.4889,2.2184,2.3266,192945.0],["1999-03-23",2.3266,2.3266,2.2995,2.2995,23784.0],["1999-03-24",2.2995,2.4348,2.2454,2.2725,454035.0],["1999-03-25",2.3536,2.3536,2.2454,2.259,110903.0],["1999-03-26",2.2454,2.2995,2.2454,2.259,247728.0],["1999-03-29",2.2725,2.2995,2.2725,2.2995,130144.0],["1999-03-30",2.259,2.4077,2.259,2.4077,141903.0],["1999-03-31",2.3807,2.4889,2.3807,2.4077,306253.0],["1999-04-01",2.3807,2.4619,2.3807,2.4619,376537.0],["1999-04-05",2.4348,2.4889,2.4348,2.4483,104490.0],["1999-04-06",2.543,2.5701,2.4348,2.4754,129343.0],["1999-04-07",2.4348,2.516,2.3807,2.4483,47835.0],["1999-04-08",2.4078,2.4348,2.3807,2.4213,416889.0],["1999-04-09",2.4348,2.4348,2.3266,2.3672,207643.0],["1999-04-12",2.3131,2.5024,2.3131,2.4754,410208.0],["1999-04-13",2.4863,2.6085,2.4727,2.5814,304383.0],["1999-04-14",2.5542,2.8531,2.5542,2.7716,729289.0],["1999-04-15",2.7444,2.9346,2.7444,2.9346,243720.0],["1999-04-16",2.8531,3.2607,2.8531,3.152,525387.0],["1999-04-19",3.0433,3.1791,3.0433,3.152,908605.0],["1999-04-20",3.1248,3.2063,3.1248,3.1656,184661.0],["1999-04-21",3.1248,3.2607,3.1248,3.2335,283538.0],["1999-04-22",3.2063,3.3965,3.2063,3.3965,605024.0],["1999-04-23",3.315,3.3693,3.315,3.3693,445751.0],["1999-04-26",3.315,3.3558,3.315,3.3286,276323.0],["1999-04-27",3.315,3.3693,3.152,3.2063,846072.0],["1999-04-28",3.2063,3.2878,3.1791,3.2607,685730.0],["1999-04-29",3.2335,3.2607,3.2335,3.2607,309193.0],["1999-04-30",3.2335,3.2878,3.1927,3.2335,210850.0],["1999-05-03",3.2471,3.2471,3.1248,3.1656,185730.0],["1999-05-04",3.2607,3.315,3.1248,3.2335,440941.0],["1999-05-05",3.2335,3.2878,3.2335,3.2403,140834.0],["1999-05-06",3.2335,3.2742,3.2335,3.2335,153661.0],["1999-05-07",3.2335,3.315,3.2335,3.315,241315.0],["1999-05-10",3.2878,3.4509,3.2878,3.4509,297435.0],["1999-05-11",3.3693,3.478,3.3693,3.4237,253608.0],["1999-05-12",3.3965,3.478,3.3965,3.4509,181187.0],["1999-05-13",3.3965,3.5731,3.3965,3.5324,477018.0],["1999-05-14",3.478,3.5595,3.3965,3.5052,264832.0],["1999-05-17",3.478,3.6139,3.478,3.5052,151523.0],["1999-05-18",3.8992,4.1573,3.8584,4.0215,2194548.0],["1999-05-19",4.103,4.103,3.8584,3.9671,786745.0],["1999-05-20",4.0079,4.2117,3.9535,4.2117,705772.0],["1999-05-21",4.2389,4.2932,4.1302,4.1845,479423.0],["1999-05-24",4.2117,4.2117,3.94,4.0011,312934.0],["1999-05-25",4.0215,4.0215,3.7226,3.9128,378942.0],["1999-05-26",3.9128,4.0215,3.8041,3.9943,236505.0],["1999-05-27",3.94,4.0215,3.9128,3.9943,174506.0],["1999-05-28",4.0215,4.0215,3.94,4.0079,92998.0],["1999-06-01",3.9535,4.1573,3.8584,4.1438,385355.0],["1999-06-02",4.0079,4.1845,4.0079,4.1607,402191.0],["1999-06-03",4.1166,4.1709,4.0079,4.0079,102886.0],["1999-06-04",4.0079,4.1438,4.0079,4.103,111705.0],["1999-06-07",4.103,4.2389,4.0487,4.2389,324693.0],["1999-06-08",4.266,4.3204,4.1845,4.266,297969.0],["1999-06-09",4.1845,4.2932,4.0487,4.0487,210850.0],["1999-06-10",4.103,4.103,3.9943,4.0622,185730.0],["1999-06-11",4.0758,4.0758,3.9943,4.0079,114377.0],["1999-06-14",4.0487,4.0487,3.94,3.94,237039.0],["1999-06-15",3.8584,4.0215,3.8584,3.9671,200428.0],["1999-06-16",4.0215,4.2592,3.9671,4.1573,265099.0],["1999-06-17",4.1845,4.266,4.103,4.2253,290486.0],["1999-06-18",4.2796,4.3475,4.2796,4.334,389364.0],["1999-06-21",4.3475,4.3475,4.2389,4.2796,450027.0],["1999-06-22",4.266,4.9589,4.266,4.66,1325494.0],["1999-06-23",4.6736,4.8095,4.5921,4.6668,1016034.0],["1999-06-24",4.6464,4.7008,4.6464,4.6736,469802.0],["1999-06-25",4.7008,4.9725,4.66,4.891,470337.0],["1999-06-28",4.9453,4.9453,4.7823,4.9385,1022181.0],["1999-06-29",4.9453,5.0812,4.8774,4.9997,772582.0],["1999-06-30",5.0268,5.2171,4.9453,4.9725,1537948.0],["1999-07-01",4.9997,5.0268,4.9725,4.9997,1691342.0],["1999-07-02",5.0268,5.1084,4.9725,5.054,894441.0],["1999-07-06",4.9997,5.1084,4.9997,5.054,834046.0],["1999-07-07",5.054,5.2442,5.054,5.1763,949225.0],["1999-07-08",5.2171,5.2171,5.1084,5.1491,585783.0],["1999-07-09",5.1899,5.2442,5.122,5.1899,735436.0],["1999-07-12",5.2442,5.2714,5.1899,5.2035,276857.0],["1999-07-13",5.1219,5.1899,5.1084,5.1627,156601.0],["1999-07-14",5.1899,5.2442,5.1084,5.1899,800909.0],["1999-07-15",5.2035,5.3257,5.1627,5.2714,953768.0],["1999-07-16",5.2823,5.3367,5.2414,5.3231,457777.0],["1999-07-19",5.3367,5.3367,5.2959,5.3231,752004.0],["1999-07-20",5.3095,5.3367,5.2414,5.2551,801443.0],["1999-07-21",5.2278,5.2551,5.1461,5.1461,1038215.0],["1999-07-22",5.1461,5.1598,5.01,5.1053,539017.0],["1999-07-23",5.0917,5.1053,5.0508,5.0917,583111.0],["1999-07-26",5.0372,5.0645,4.9283,4.9964,479957.0],["1999-07-27",4.9828,5.0372,4.765,4.799,1010689.0],["1999-07-28",4.5948,4.7377,4.588,4.6833,382416.0],["1999-07-29",4.7105,4.765,4.6288,4.765,256815.0],["1999-07-30",4.765,4.9011,4.656,4.8602,424639.0],["1999-08-02",4.8602,4.9011,4.765,4.765,561999.0],["1999-08-03",4.765,4.8058,4.7105,4.7377,805719.0],["1999-08-04",4.7513,4.7513,4.6152,4.656,253340.0],["1999-08-05",4.7513,4.7513,4.5471,4.6016,211384.0],["1999-08-06",4.4518,4.6288,4.4518,4.6288,265099.0],["1999-08-09",4.5744,4.5744,4.5471,4.5607,263763.0],["1999-08-10",4.5471,4.8466,4.5199,4.7377,787547.0],["1999-08-11",4.7377,4.7649,4.5744,4.6016,110636.0],["1999-08-12",4.5607,4.6424,4.5199,4.6288,135489.0],["1999-08-13",4.6016,4.656,4.6016,4.656,303314.0],["1999-08-16",4.6288,4.7105,4.6152,4.656,189471.0],["1999-08-17",4.6356,4.656,4.5607,4.6288,342063.0],["1999-08-18",4.5063,4.6016,4.4518,4.4927,317745.0],["1999-08-19",4.5335,4.5744,4.4382,4.5199,91128.0],["1999-08-20",4.4382,4.5063,4.2476,4.3565,2209514.0],["1999-08-23",4.3021,4.3838,4.1387,4.1932,462320.0],["1999-08-24",4.023,4.2476,3.9617,4.0842,777926.0],["1999-08-25",4.1387,4.1387,3.9209,3.9209,1131213.0],["1999-08-26",3.9617,4.0026,3.9209,3.9481,509888.0],["1999-08-27",3.9685,4.0026,3.812,3.8664,351684.0],["1999-08-30",3.9073,4.057,3.8664,3.9617,449759.0],["1999-08-31",3.9209,3.9481,3.8664,3.9209,654196.0],["1999-09-01",3.9821,4.1387,3.9345,4.1387,565473.0],["1999-09-02",4.0026,4.0298,3.8936,3.9753,480492.0],["1999-09-03",4.0162,4.0842,3.9753,4.0162,70016.0],["1999-09-07",4.0842,4.1659,4.0298,4.1659,505612.0],["1999-09-08",4.1659,4.1795,4.0842,4.1795,265099.0],["1999-09-09",4.2204,4.2204,4.1115,4.2204,238375.0],["1999-09-10",4.2204,4.2748,4.1932,4.2748,149118.0],["1999-09-13",4.2476,4.2748,4.1387,4.1795,350347.0],["1999-09-14",4.1727,4.2476,4.0026,4.0842,126670.0],["1999-09-15",4.0842,4.0842,3.9209,3.9345,720738.0],["1999-09-16",3.9685,4.0162,3.9209,3.9617,661144.0],["1999-09-17",3.9821,4.0706,3.9209,3.9753,352753.0],["1999-09-20",4.0162,4.057,3.9481,4.0026,191609.0],["1999-09-21",3.9753,4.057,3.9481,3.9617,163816.0],["1999-09-22",4.0026,4.0026,3.7303,3.8664,747728.0],["1999-09-23",3.9073,4.0842,3.8392,4.0842,350615.0],["1999-09-24",4.0162,4.1387,4.0162,4.057,483699.0],["1999-09-27",4.0298,4.0979,4.0026,4.057,345804.0],["1999-09-28",4.0706,4.1115,3.9345,3.9481,120257.0],["1999-09-29",3.9209,4.0298,3.9209,4.0298,465259.0],["1999-09-30",4.0298,4.1251,4.0026,4.1115,127739.0],["1999-10-01",4.0979,4.1932,4.0298,4.1455,241849.0],["1999-10-04",4.1659,4.411,4.1659,4.3293,146446.0],["1999-10-05",4.3021,4.4518,4.3021,4.3293,334046.0],["1999-10-06",4.3021,4.3429,4.2476,4.3157,262427.0],["1999-10-07",4.3293,4.3429,4.1932,4.2612,280331.0],["1999-10-08",4.2748,4.2748,4.1932,4.2068,617584.0],["1999-10-11",4.1932,4.234,4.1523,4.2068,88188.0],["1999-10-12",4.234,4.234,4.0979,4.1115,223410.0],["1999-10-13",4.0951,4.1224,4.0132,4.0132,75361.0],["1999-10-14",4.0268,4.0268,3.8494,3.8767,153394.0],["1999-10-15",3.904,4.0132,3.7402,3.8221,221807.0],["1999-10-18",3.7402,3.8494,3.7402,3.7402,267237.0],["1999-10-19",3.7675,3.8494,3.7675,3.7811,218600.0],["1999-10-20",3.7675,3.7948,3.7402,3.7607,343399.0],["1999-10-21",3.7675,3.7811,3.6992,3.7402,340460.0],["1999-10-22",3.6583,3.8221,3.6583,3.7811,343934.0],["1999-10-25",3.7675,3.8221,3.7402,3.7675,598610.0],["1999-10-26",3.7129,4.0951,3.6856,4.0405,410208.0],["1999-10-27",4.0405,4.0405,3.863,3.904,365045.0],["1999-10-28",3.8494,3.8767,3.7129,3.863,530999.0],["1999-10-29",3.0304,3.4945,2.9485,3.4945,10082042.0],["1999-11-01",3.4945,3.7129,3.3853,3.6856,3553982.0],["1999-11-02",3.7675,3.7675,3.5764,3.59,1206040.0],["1999-11-03",3.5491,3.631,3.3853,3.5559,976483.0],["1999-11-04",3.4672,3.631,3.4672,3.6037,2053715.0],["1999-11-05",3.6583,4.4773,3.631,4.3681,4315874.0],["1999-11-08",4.3817,4.6684,4.3681,4.5865,2946553.0],["1999-11-09",4.5729,4.7913,4.2043,4.45,1202298.0],["1999-11-10",4.764,5.2554,4.7435,5.2417,3801443.0],["1999-11-11",5.269,5.7877,5.1871,5.583,4759220.0],["1999-11-12",5.8696,5.8969,4.6684,5.2417,4503207.0],["1999-11-15",5.4055,5.8969,5.269,5.8355,2072154.0],["1999-11-16",5.8287,5.8969,5.5147,5.6376,1268840.0],["1999-11-17",5.6785,5.6785,5.3373,5.4601,706040.0],["1999-11-18",5.3782,5.4601,4.3681,4.9278,1845003.0],["1999-11-19",4.9278,5.1598,4.9141,5.1325,1451630.0],["1999-11-22",5.1871,5.6512,5.1871,5.6512,2159273.0],["1999-11-23",5.6649,5.9242,5.5147,5.6512,2097274.0],["1999-11-24",5.9515,6.3337,5.9242,5.9515,4523250.0],["1999-11-26",5.9788,5.9788,5.8969,5.9652,378675.0],["1999-11-29",6.0061,6.0061,5.8696,5.9515,1186531.0],["1999-11-30",5.9515,6.0061,5.7877,5.8969,1189204.0],["1999-12-01",5.9242,5.9515,5.8833,5.9515,1943346.0],["1999-12-02",5.9379,6.3883,5.8696,6.3337,2271780.0],["1999-12-03",6.361,7.3166,6.2518,6.6613,2134153.0],["1999-12-06",6.716,6.8798,6.6068,6.6341,777392.0],["1999-12-07",6.6067,6.8525,6.5248,6.8115,734901.0],["1999-12-08",6.8252,7.0436,6.7432,7.0163,498397.0],["1999-12-09",6.9617,6.9753,6.8798,6.8798,1289150.0],["1999-12-10",6.989,7.0436,6.9071,7.0299,438536.0],["1999-12-13",7.0163,7.8626,7.0163,7.2893,1173437.0],["1999-12-14",7.535,7.5896,6.9344,6.989,2670497.0],["1999-12-15",6.989,6.989,6.8525,6.9617,1380011.0],["1999-12-16",6.989,7.5077,6.9207,7.4667,2304917.0],["1999-12-17",7.6646,7.6715,7.3439,7.3712,1133084.0],["1999-12-20",7.3712,7.5896,7.3712,7.4121,869856.0],["1999-12-21",7.4804,7.5077,7.2893,7.5077,1433725.0],["1999-12-22",7.5077,7.5077,7.3166,7.3439,758952.0],["1999-12-23",7.3712,7.4804,7.3166,7.4804,659540.0],["1999-12-27",7.535,7.535,7.3166,7.3643,256815.0],["1999-12-28",7.3848,7.3985,7.2074,7.2483,525120.0],["1999-12-29",7.2074,7.3166,7.0709,7.1255,889898.0],["1999-12-30",7.1255,7.1255,6.6067,6.8252,784607.0],["1999-12-31",6.791,7.0163,6.791,7.0163,264297.0],["2000-01-03",6.989,7.0163,6.3747,6.5726,624800.0],["2000-01-04",6.4429,6.4429,6.2245,6.3474,705505.0],["2000-01-05",6.3064,6.3883,5.9515,6.1153,891769.0],["2000-01-06",6.0812,6.1426,6.0334,6.1153,506681.0],["2000-01-07",6.0607,6.4975,6.0471,6.4839,835649.0],["2000-01-10",6.6067,6.9344,6.5794,6.675,1433993.0],["2000-01-11",6.7705,6.9617,6.5931,6.8593,725815.0],["2000-01-12",6.8087,6.8497,6.4122,6.5899,445484.0],["2000-01-13",6.5353,6.713,6.5079,6.5899,1345537.0],["2000-01-14",6.5079,6.5352,6.3712,6.4532,1530732.0],["2000-01-18",6.3985,6.5626,6.3438,6.4669,748263.0],["2000-01-19",6.5353,7.0548,6.4532,7.0411,1284073.0],["2000-01-20",7.0685,7.7657,6.8907,7.6974,1007750.0],["2000-01-21",7.6564,8.1486,7.5743,8.1486,1566275.0],["2000-01-24",8.2306,8.6681,7.8478,7.8683,1272047.0],["2000-01-25",7.8751,8.2032,7.8751,8.2032,925708.0],["2000-01-26",8.2032,8.9415,8.1896,8.9279,1528862.0],["2000-01-27",8.8185,9.5158,8.8048,9.2902,4618653.0],["2000-01-28",9.0919,9.2286,8.0118,8.1144,1165954.0],["2000-01-31",8.2032,8.3947,7.1915,7.465,1018172.0],["2000-02-01",7.5196,8.2853,7.1095,8.2511,1299038.0],["2000-02-02",8.1827,8.2169,7.6017,7.7931,389097.0],["2000-02-03",7.8478,7.9845,7.7657,7.8614,932656.0],["2000-02-04",7.9845,8.1486,7.8751,8.1144,1026189.0],["2000-02-07",8.1896,8.2032,7.9435,8.1691,617851.0],["2000-02-08",8.2579,8.9415,8.2443,8.8527,1500267.0],["2000-02-09",8.7775,9.1876,8.7501,9.0783,1388028.0],["2000-02-10",9.1056,9.7345,9.1056,9.4474,1483966.0],["2000-02-11",9.3244,9.3517,9.2697,9.3312,796633.0],["2000-02-14",9.3312,9.4611,9.1876,9.2765,1064137.0],["2000-02-15",9.3517,9.3517,8.9826,9.0441,1546766.0],["2000-02-16",8.9962,9.3244,8.9962,9.297,1415019.0],["2000-02-17",9.3654,10.4728,9.3517,10.0558,3668626.0],["2000-02-18",10.0558,10.3908,10.008,10.3361,1913950.0],["2000-02-22",10.2609,10.5548,10.1173,10.2882,1590593.0],["2000-02-23",10.3361,10.883,9.8165,10.7394,1776323.0],["2000-02-24",10.4455,10.5001,9.6251,10.1652,5847675.0],["2000-02-25",10.1789,11.1017,10.09,11.0675,2571887.0],["2000-02-28",11.1838,11.7853,10.8283,11.7785,1796633.0],["2000-02-29",12.2638,12.8244,12.2638,12.715,2135222.0],["2000-03-01",14.1369,14.5334,13.2346,13.3918,2063602.0],["2000-03-02",13.4807,13.6447,12.9064,13.3234,1463121.0],["2000-03-03",13.3439,13.5832,13.1252,13.5832,753608.0],["2000-03-06",13.6721,14.0686,13.3986,13.508,1327098.0],["2000-03-07",13.4943,13.7131,12.4689,12.7287,1914217.0],["2000-03-08",12.6398,12.7697,12.1134,12.633,2011758.0],["2000-03-09",12.5646,12.8517,12.4416,12.7424,1529931.0],["2000-03-10",12.7697,12.7834,12.3049,12.4689,920898.0],["2000-03-13",12.2502,12.3049,11.3478,11.3615,1702031.0],["2000-03-14",11.4572,11.5939,10.2404,10.965,2037413.0],["2000-03-15",10.924,10.9377,9.8439,10.6095,1375200.0],["2000-03-16",10.6369,10.7189,9.7345,10.5685,1520844.0],["2000-03-17",10.4865,10.6095,10.2814,10.5753,770444.0],["2000-03-20",10.7052,11.5939,10.5002,11.047,1719669.0],["2000-03-21",10.9445,11.0334,10.3087,10.466,1339391.0],["2000-03-22",10.6642,10.7736,10.4455,10.7736,1064404.0],["2000-03-23",10.8966,10.9103,10.4181,10.5138,638696.0],["2000-03-24",10.6095,10.7463,9.6251,10.1994,2080706.0],["2000-03-27",10.2267,10.2267,9.7072,10.008,517370.0],["2000-03-28",10.0216,10.0216,9.5431,9.7619,826563.0],["2000-03-29",9.8439,10.2814,9.7345,10.2814,1531534.0],["2000-03-30",10.0626,10.2951,9.8439,10.008,1695617.0],["2000-03-31",10.1173,11.4572,9.8439,11.047,1810529.0],["2000-04-03",11.1017,11.1564,10.2814,10.6642,1986638.0],["2000-04-04",10.7189,10.7189,8.7501,9.9259,1615981.0],["2000-04-05",9.7892,10.3908,9.3654,10.172,1324425.0],["2000-04-06",10.172,11.3752,10.172,11.3068,837787.0],["2000-04-07",11.1974,12.2502,11.1974,12.1818,652859.0],["2000-04-10",12.1681,13.1252,11.84,12.0178,2511224.0],["2000-04-11",11.7033,11.7033,11.1154,11.1974,926243.0],["2000-04-12",11.0578,11.1536,9.1966,9.6893,929182.0],["2000-04-13",10.2915,10.2915,8.745,9.0324,1070551.0],["2000-04-14",8.8408,8.9503,7.527,7.7152,1276323.0],["2000-04-17",7.5817,7.9923,7.3354,7.8828,1598343.0],["2000-04-18",7.9923,9.484,7.8828,9.4156,1185195.0],["2000-04-19",9.443,9.6072,9.1008,9.3472,249065.0],["2000-04-20",9.4977,9.4977,8.8819,9.1145,523517.0],["2000-04-24",8.8682,8.8682,8.1018,8.485,662213.0],["2000-04-25",8.7587,9.3335,8.3207,9.2924,279797.0],["2000-04-26",9.3608,9.5798,8.8682,8.964,842063.0],["2000-04-27",8.3207,8.8682,8.266,8.8545,489578.0],["2000-04-28",8.7587,9.1692,8.5808,9.1248,427044.0],["2000-05-01",9.4156,9.6345,9.2514,9.4566,488242.0],["2000-05-02",9.3335,9.6345,8.7313,8.7313,396312.0],["2000-05-03",8.7108,8.7587,8.3207,8.7039,233030.0],["2000-05-04",8.4302,9.0187,8.4302,8.6081,242918.0],["2000-05-05",8.6629,8.8682,8.4302,8.8682,488509.0],["2000-05-08",8.5945,8.7861,7.9376,7.9376,319081.0],["2000-05-09",8.4439,8.4439,7.4996,7.568,477018.0],["2000-05-10",7.5133,7.5544,6.7332,7.048,575361.0],["2000-05-11",7.1712,7.2807,7.1027,7.2396,703634.0],["2000-05-12",7.2533,7.568,7.1164,7.1985,1115981.0],["2000-05-15",7.0069,7.3354,6.569,7.2533,449759.0],["2000-05-16",7.3354,7.8281,7.2533,7.8281,726350.0],["2000-05-17",7.4996,7.8965,7.4996,7.7733,401924.0],["2000-05-18",7.9102,8.7313,7.6638,8.4679,2868520.0],["2000-05-19",8.1292,8.3207,7.527,7.6228,2268038.0],["2000-05-22",7.8691,7.9102,6.9385,7.3354,1376269.0],["2000-05-23",7.4312,7.527,7.0343,7.2259,716195.0],["2000-05-24",7.1164,7.4996,7.0343,7.3765,781935.0],["2000-05-25",7.527,7.8007,7.0617,7.1164,369856.0],["2000-05-26",7.3354,7.4038,7.0069,7.3765,247728.0],["2000-05-30",7.3628,8.3207,7.3354,8.1565,878942.0],["2000-05-31",7.9376,8.2934,7.6912,7.8554,462052.0],["2000-06-01",7.9786,8.485,7.5817,8.2934,750134.0],["2000-06-02",8.6081,10.0725,8.6081,10.0725,1721272.0],["2000-06-05",10.0177,10.7568,9.6072,10.5652,1398183.0],["2000-06-06",10.5241,10.9347,10.3736,10.9005,1572956.0],["2000-06-07",11.051,11.0852,10.2914,10.4146,1537948.0],["2000-06-08",10.7568,10.7568,10.4283,10.5241,1673437.0],["2000-06-09",10.6199,10.6199,9.9219,10.2367,714858.0],["2000-06-12",9.7714,10.4009,9.703,10.0725,743453.0],["2000-06-13",9.8535,10.0725,9.4156,9.703,766702.0],["2000-06-14",9.8535,10.2367,9.6345,9.744,1001603.0],["2000-06-15",9.7303,9.7988,9.1829,9.4156,1796098.0],["2000-06-16",9.1966,9.4566,9.1966,9.265,1118920.0],["2000-06-19",9.2924,9.2924,8.8682,8.9776,1755211.0],["2000-06-20",8.9092,8.9092,8.485,8.6492,2244789.0],["2000-06-21",8.5397,8.7587,8.4576,8.5397,1779530.0],["2000-06-22",8.5534,8.5945,8.4302,8.4439,1570818.0],["2000-06-23",8.3755,9.6346,8.3755,9.4703,8168359.0],["2000-06-26",9.9767,10.0314,8.8819,9.6209,8047835.0],["2000-06-27",9.3335,10.0725,8.8682,9.1692,15771245.0],["2000-06-28",9.0871,9.6893,8.6766,8.8682,4268840.0],["2000-06-29",8.9092,8.9229,7.746,8.2113,4074025.0],["2000-06-30",8.7861,8.7997,8.2934,8.4576,2438536.0],["2000-07-03",8.3618,9.3882,8.3207,9.1966,832710.0],["2000-07-05",9.1282,9.6345,8.5671,8.8271,1895510.0],["2000-07-06",8.9366,8.9776,8.6492,8.7313,2479156.0],["2000-07-07",8.8682,9.1419,8.7074,8.8682,1035008.0],["2000-07-10",8.9777,9.6346,8.7587,9.3882,2308926.0],["2000-07-11",9.3061,9.8809,8.9229,9.3335,1619455.0],["2000-07-12",9.6185,10.1117,9.5637,9.8514,3320951.0],["2000-07-13",9.7692,10.1117,9.6733,10.0158,1566275.0],["2000-07-14",10.0158,10.0295,9.3581,9.4814,1574826.0],["2000-07-17",9.7281,9.8651,9.3992,9.7966,907002.0],["2000-07-18",9.6733,9.8651,9.3992,9.5637,1310262.0],["2000-07-19",9.6596,11.3175,9.5089,10.7283,5909139.0],["2000-07-20",11.4819,11.8107,11.0708,11.6189,2732763.0],["2000-07-21",11.6326,12.3999,10.879,11.7559,3605024.0],["2000-07-24",12.0573,12.0573,11.016,11.1119,2500267.0],["2000-07-25",11.2215,11.3448,10.6324,11.0571,1963121.0],["2000-07-26",11.1667,11.1667,10.3583,10.7146,1549439.0],["2000-07-27",10.5639,10.6666,10.0295,10.0295,1766435.0],["2000-07-28",10.0432,10.1939,8.7142,9.2622,1949225.0],["2000-07-31",9.317,9.9747,9.0019,9.961,1508017.0],["2000-08-01",10.0295,10.1391,9.6459,9.8514,2926777.0],["2000-08-02",9.7692,10.3583,9.6459,10.0843,2888295.0],["2000-08-03",9.8651,9.9336,9.043,9.7555,2123463.0],["2000-08-04",9.961,10.4406,9.8651,10.2761,1515767.0],["2000-08-07",10.2898,10.5502,10.0295,10.3583,1276323.0],["2000-08-08",10.2487,10.4406,9.9062,10.0843,570016.0],["2000-08-09",10.3035,10.5467,9.9199,10.0843,877338.0],["2000-08-10",10.1117,10.2487,9.6733,9.6733,456173.0],["2000-08-11",9.6459,9.8856,9.2896,9.7829,544094.0],["2000-08-14",9.8103,10.6461,9.6733,10.6187,425174.0],["2000-08-15",10.3446,10.9064,10.3446,10.6461,603688.0],["2000-08-16",10.9544,11.29,10.7968,11.153,1588455.0],["2000-08-17",10.9749,11.7011,10.9612,11.5504,1828701.0],["2000-08-18",11.5778,11.7833,11.2352,11.4271,635489.0],["2000-08-21",11.6737,12.0573,11.29,11.5915,1291823.0],["2000-08-22",11.5915,11.5915,11.0845,11.3037,647782.0],["2000-08-23",11.3037,11.7148,10.8105,11.5504,1070016.0],["2000-08-24",11.6189,11.7559,11.4408,11.6326,1338322.0],["2000-08-25",11.6737,12.0573,11.4819,12.0573,1644041.0],["2000-08-28",11.8381,12.6054,11.7833,12.3588,1990647.0],["2000-08-29",12.3999,13.0301,12.3588,12.4821,2714591.0],["2000-08-30",12.3862,12.578,12.1806,12.441,658204.0],["2000-08-31",12.441,13.2494,12.4273,13.1809,1667557.0],["2000-09-01",13.3727,13.5508,13.1398,13.4412,2286211.0],["2000-09-05",13.1534,13.5097,13.0438,13.2905,843934.0],["2000-09-06",13.4686,13.4823,13.0712,13.0712,769375.0],["2000-09-07",13.1672,13.6056,12.6328,12.7835,1808124.0],["2000-09-08",12.7835,12.9342,11.9477,12.0299,381080.0],["2000-09-11",11.7696,12.1121,11.29,11.7422,950828.0],["2000-09-12",11.9477,12.2491,11.3037,11.6189,1117584.0],["2000-09-13",11.29,11.523,10.9612,11.1941,888295.0],["2000-09-14",11.3037,12.3588,11.29,11.9751,931053.0],["2000-09-15",11.8655,12.0847,11.5093,11.5367,714324.0],["2000-09-18",11.5093,11.6394,10.4131,10.5913,892036.0],["2000-09-19",10.742,11.3586,10.5091,11.2078,590593.0],["2000-09-20",11.2626,11.7285,10.8379,11.6189,899786.0],["2000-09-21",11.5093,11.523,10.9064,10.9064,683057.0],["2000-09-22",10.372,10.5776,10.0843,10.3309,802512.0],["2000-09-25",10.5707,10.9612,10.4543,10.6735,524586.0],["2000-09-26",10.9612,11.0434,10.4132,10.4954,990379.0],["2000-09-27",10.6324,10.6324,9.6048,9.7966,1190807.0],["2000-09-28",9.7829,10.0706,9.2074,10.0638,1296633.0],["2000-09-29",10.0706,10.5639,9.2074,9.7144,1140032.0],["2000-10-02",9.7555,9.8651,9.2622,9.6185,643773.0],["2000-10-03",9.4951,9.6185,9.0293,9.1663,548637.0],["2000-10-04",8.5634,9.4266,8.4401,9.3581,637092.0],["2000-10-05",9.317,9.5911,8.9882,8.9882,1180919.0],["2000-10-06",9.2074,9.2622,8.4401,8.6183,474613.0],["2000-10-09",8.5497,8.5497,7.6729,8.0154,1563335.0],["2000-10-10",8.0839,8.1935,7.6728,7.7688,1059594.0],["2000-10-11",7.5465,7.8209,7.0251,7.4093,1642437.0],["2000-10-12",7.4642,8.0679,7.2721,7.9581,1788081.0],["2000-10-13",7.7935,9.0009,7.6837,8.9872,1108765.0],["2000-10-16",8.9975,9.9614,8.8225,9.8928,1654730.0],["2000-10-17",9.7967,9.9339,8.5069,9.1655,815874.0],["2000-10-18",8.9186,8.9186,8.0404,8.6304,1057990.0],["2000-10-19",8.8911,9.3302,8.8637,9.1518,2155799.0],["2000-10-20",9.193,10.1534,8.9597,10.0711,1511491.0],["2000-10-23",9.7693,10.3181,9.7693,9.9202,803314.0],["2000-10-24",9.8241,10.3318,9.7281,9.879,980224.0],["2000-10-25",9.0283,9.3302,8.1914,8.4246,1606895.0],["2000-10-26",8.6167,8.6167,7.4916,8.1228,1373330.0],["2000-10-27",8.4521,9.0009,8.26,8.3286,1125067.0],["2000-10-30",8.4521,8.4521,7.7935,7.9444,1220738.0],["2000-10-31",7.9993,8.3148,7.7935,8.26,1577231.0],["2000-11-01",8.1502,8.26,7.8209,7.9032,609834.0],["2000-11-02",8.2325,8.3286,7.9169,8.1776,625067.0],["2000-11-03",8.1159,8.603,7.9993,8.5207,447889.0],["2000-11-06",8.4521,8.6167,8.2051,8.2325,339123.0],["2000-11-07",8.1365,8.2325,7.9032,8.013,369321.0],["2000-11-08",7.9204,8.2051,7.5739,7.6974,449759.0],["2000-11-09",7.4779,7.6288,6.8604,7.2309,725548.0],["2000-11-10",7.2309,7.2446,6.586,6.5997,716195.0],["2000-11-13",5.7353,5.749,4.2535,4.7337,8721005.0],["2000-11-14",5.0493,5.1316,4.6925,4.8846,3223944.0],["2000-11-15",4.9395,4.967,4.6788,4.9121,1901122.0],["2000-11-16",4.9121,4.9121,4.5828,4.72,1264564.0],["2000-11-17",4.7474,4.8023,4.6514,4.7474,1019776.0],["2000-11-20",4.6377,5.0218,4.6377,4.9944,999198.0],["2000-11-21",4.8915,5.159,4.8435,4.9532,701229.0],["2000-11-22",4.8297,5.0767,4.7474,5.0493,2079369.0],["2000-11-24",5.1042,5.2688,5.0493,5.1179,660877.0],["2000-11-27",5.2928,5.3992,5.159,5.159,2258151.0],["2000-11-28",5.2963,5.31,4.7337,4.8435,882416.0],["2000-11-29",4.7749,4.8572,4.5553,4.8297,1021112.0],["2000-11-30",4.6925,4.7474,4.13,4.5142,3695617.0],["2000-12-01",4.5142,4.967,4.5142,4.8435,1681721.0],["2000-12-04",4.8297,4.967,4.3907,4.9258,1426510.0],["2000-12-05",4.9395,5.9549,4.9395,5.9274,2535810.0],["2000-12-06",5.7902,6.0921,5.653,5.7079,1607696.0],["2000-12-07",5.5981,5.5981,5.2551,5.3923,789417.0],["2000-12-08",5.6667,6.4488,5.653,6.2842,1154730.0],["2000-12-11",6.339,6.929,6.3253,6.8604,2052646.0],["2000-12-12",6.6272,6.8056,6.5586,6.6958,1830037.0],["2000-12-13",6.7507,6.9153,6.2979,6.3939,1943880.0],["2000-12-14",6.3802,6.4763,5.7353,5.7353,1308926.0],["2000-12-15",5.7765,5.8039,5.4609,5.7353,660609.0],["2000-12-18",5.749,5.9,5.31,5.3237,774987.0],["2000-12-19",5.2963,5.8451,5.0904,5.1179,763228.0],["2000-12-20",5.0493,5.159,4.4181,4.5553,667023.0],["2000-12-21",4.5279,4.5965,4.2535,4.3084,1018172.0],["2000-12-22",4.4867,4.6377,4.3358,4.5553,706841.0],["2000-12-26",4.6239,4.72,4.3907,4.5142,338322.0],["2000-12-27",4.473,4.9807,4.3358,4.816,1288348.0],["2000-12-28",4.8709,5.4883,4.72,5.4609,1378407.0],["2000-12-29",5.3237,5.5295,4.9395,5.0356,1253608.0],["2001-01-02",4.9395,5.0493,4.6514,4.8195,803314.0],["2001-01-03",4.5965,5.1316,4.0751,4.0751,3280599.0],["2001-01-04",4.3221,4.5416,4.0614,4.1437,4369321.0],["2001-01-05",4.1711,4.1711,3.5125,3.5537,4061464.0],["2001-01-08",3.5674,3.8144,3.4714,3.787,1782202.0],["2001-01-09",3.8556,3.9516,3.6772,3.6909,389364.0],["2001-01-10",3.7604,4.1285,3.6641,4.101,736772.0],["2001-01-11",3.9634,4.4451,3.9359,4.4175,926510.0],["2001-01-12",4.4175,4.7341,4.3763,4.6515,1090861.0],["2001-01-16",4.624,4.7341,4.2111,4.3487,750134.0],["2001-01-17",4.5414,5.0231,4.4863,4.8717,995457.0],["2001-01-18",4.9405,4.9818,4.7616,4.9267,506414.0],["2001-01-19",5.0643,5.202,4.8717,4.9267,1307857.0],["2001-01-22",4.9405,4.9405,4.5276,4.6928,911812.0],["2001-01-23",4.4863,4.7891,4.4038,4.7753,2563068.0],["2001-01-24",4.8166,5.1469,4.8166,4.9267,2174506.0],["2001-01-25",4.9267,4.9508,4.4588,4.5827,908605.0],["2001-01-26",4.4588,4.5414,4.3487,4.39,1183859.0],["2001-01-29",4.4279,4.5827,4.3487,4.5414,1383485.0],["2001-01-30",4.624,4.9405,4.4863,4.8854,1340727.0],["2001-01-31",4.8854,5.3121,4.8442,4.9955,1696152.0],["2001-02-01",5.0643,5.0781,4.6928,4.8166,1404864.0],["2001-02-02",4.4175,4.4726,4.2937,4.39,2637894.0],["2001-02-05",4.2937,4.3487,4.2111,4.3212,869588.0],["2001-02-06",4.2937,4.4175,4.2386,4.3212,1056921.0],["2001-02-07",4.2937,4.3212,4.0873,4.304,1048370.0],["2001-02-08",4.2386,4.2799,4.1285,4.1285,637360.0],["2001-02-09",4.2111,4.2111,3.8258,3.8808,727953.0],["2001-02-12",3.9221,3.9359,3.7019,3.7707,1567611.0],["2001-02-13",3.7432,3.8533,3.64,3.6606,1576162.0],["2001-02-14",3.6606,3.7157,3.523,3.6194,3001336.0],["2001-02-15",3.6882,4.0184,3.6744,3.9084,2652058.0],["2001-02-16",3.7432,3.812,3.5505,3.7432,1013629.0],["2001-02-20",3.7707,3.7707,3.3579,3.4129,1102084.0],["2001-02-21",3.3028,3.3166,2.9725,3.1377,2066809.0],["2001-02-22",3.1927,3.2478,3.0551,3.1652,1122662.0],["2001-02-23",3.1239,3.3304,3.0276,3.3304,1508552.0],["2001-02-26",3.3682,3.5093,3.3028,3.4955,1454303.0],["2001-02-27",3.4542,3.4817,3.3028,3.4577,2126136.0],["2001-02-28",3.3854,3.4404,3.3579,3.4267,2680652.0],["2001-03-01",3.5918,3.7707,3.5918,3.7432,4231694.0],["2001-03-02",3.7432,3.757,3.468,3.5643,638696.0],["2001-03-05",3.523,3.7157,3.523,3.6469,355959.0],["2001-03-06",3.7157,3.9359,3.7157,3.8671,1053715.0],["2001-03-07",3.9634,4.0322,3.8395,3.8533,1119188.0],["2001-03-08",3.8258,3.9634,3.812,3.8946,967932.0],["2001-03-09",3.812,3.8533,3.6469,3.7845,1326831.0],["2001-03-12",3.7432,3.7707,3.468,3.523,1144575.0],["2001-03-13",3.523,3.5781,3.3441,3.4404,2063870.0],["2001-03-14",3.3854,3.5781,3.3166,3.468,1410476.0],["2001-03-15",3.4989,3.6469,3.4989,3.5918,675307.0],["2001-03-16",3.6194,3.6331,3.4267,3.4404,836184.0],["2001-03-19",3.468,3.523,3.4129,3.523,994923.0],["2001-03-20",3.5781,3.6194,3.3992,3.4129,723410.0],["2001-03-21",3.4404,3.5368,3.4404,3.468,1479690.0],["2001-03-22",3.4542,3.6469,3.3854,3.5781,1227151.0],["2001-03-23",3.8671,4.0735,3.7432,3.7983,3611438.0],["2001-03-26",3.8808,3.8808,3.6882,3.7294,2093533.0],["2001-03-27",3.7845,3.8808,3.7157,3.8808,733030.0],["2001-03-28",3.757,3.7983,3.6331,3.6606,1172635.0],["2001-03-29",3.6194,3.7157,3.5781,3.6331,653928.0],["2001-03-30",3.7019,3.9496,3.6056,3.9496,919027.0],["2001-04-02",3.9496,3.9634,3.468,3.523,2087119.0],["2001-04-03",3.523,3.5505,3.2203,3.2478,1540086.0],["2001-04-04",3.3304,3.3304,2.9037,2.9863,2540887.0],["2001-04-05",3.1377,3.1377,2.945,3.1102,1268306.0],["2001-04-06",3.0826,3.1102,2.7524,2.8625,1866649.0],["2001-04-09",2.8911,2.9395,2.8074,2.8625,747728.0],["2001-04-10",2.8404,3.0813,2.8072,3.057,1475949.0],["2001-04-11",3.0835,3.2802,3.0835,3.1586,798236.0],["2001-04-12",3.183,3.4924,2.9686,3.4615,1603153.0],["2001-04-16",3.4482,3.4924,3.3708,3.4261,1111438.0],["2001-04-17",3.3731,3.3731,3.2272,3.2979,870925.0],["2001-04-18",3.4703,3.7135,3.404,3.7112,1437199.0],["2001-04-19",3.6051,3.7135,3.4394,3.7135,3127205.0],["2001-04-20",3.6471,4.2528,3.6228,4.1312,4067344.0],["2001-04-23",4.3987,4.3987,4.034,4.0782,2932924.0],["2001-04-24",4.0715,4.0892,3.8704,4.0096,1710048.0],["2001-04-25",4.1997,4.255,4.034,4.1997,1579637.0],["2001-04-26",4.2218,4.2218,4.0782,4.0914,1291823.0],["2001-04-27",4.1975,4.1997,3.7135,3.7643,2500000.0],["2001-04-30",4.0463,4.1053,3.2843,3.3788,4618100.0],["2001-05-01",3.5028,3.7627,3.3256,3.7037,4356100.0],["2001-05-02",3.9281,3.9695,3.8041,3.934,1679400.0],["2001-05-03",3.9222,3.9281,3.6328,3.7982,1216000.0],["2001-05-04",3.7686,3.8395,3.6328,3.7509,1469800.0],["2001-05-07",3.9045,3.9104,3.6328,3.6505,533300.0],["2001-05-08",3.6623,3.6919,3.5147,3.6033,814300.0],["2001-05-09",3.5914,3.7214,3.5146,3.6328,889600.0],["2001-05-10",3.6623,3.7214,3.5737,3.621,851700.0],["2001-05-11",3.6505,3.686,3.5442,3.5914,537300.0],["2001-05-14",3.6269,3.6446,3.5442,3.6092,388600.0],["2001-05-15",3.6505,3.7509,3.5914,3.6387,509000.0],["2001-05-16",3.6505,3.7864,3.6033,3.7687,991700.0],["2001-05-17",3.8277,3.9872,3.7332,3.9577,1030300.0],["2001-05-18",3.9931,4.0935,3.9281,4.0758,786100.0],["2001-05-21",4.1172,4.318,4.0758,4.2944,1108000.0],["2001-05-22",4.3298,4.826,4.3239,4.696,2188200.0],["2001-05-23",4.7787,4.8733,4.507,4.5838,1389600.0],["2001-05-24",4.637,4.7315,4.5779,4.7197,297100.0],["2001-05-25",4.696,4.7433,4.5779,4.7433,656600.0],["2001-05-29",4.8142,4.8733,4.7256,4.7256,455400.0],["2001-05-30",4.7138,4.7256,4.1644,4.2117,944100.0],["2001-05-31",4.3062,4.4302,4.2471,4.4125,358600.0],["2001-06-01",4.5779,4.5779,4.4302,4.4893,306600.0],["2001-06-04",4.4952,4.6901,4.4893,4.6901,559100.0],["2001-06-05",4.696,4.8614,4.6665,4.761,903000.0],["2001-06-06",4.761,4.761,4.4125,4.4302,701500.0],["2001-06-07",4.4834,4.6665,4.3712,4.4893,1147300.0],["2001-06-08",4.507,4.6901,4.4007,4.4007,976700.0],["2001-06-11",4.7551,4.7846,4.4302,4.4598,1550700.0],["2001-06-12",4.4775,4.7256,4.4302,4.7256,1684200.0],["2001-06-13",4.7256,4.8733,4.637,4.7846,1660400.0],["2001-06-14",4.7315,4.8024,4.7256,4.7492,1017200.0],["2001-06-15",4.6074,4.7138,4.4893,4.6074,406500.0],["2001-06-18",4.6074,4.7374,4.2294,4.3593,571100.0],["2001-06-19",4.5661,4.5779,4.3121,4.4007,578100.0],["2001-06-20",4.3771,4.6665,4.253,4.5425,358400.0],["2001-06-21",4.4775,4.696,4.4775,4.5484,295100.0],["2001-06-22",4.5484,4.6074,4.3712,4.3889,410700.0],["2001-06-25",4.4125,4.5188,4.3653,4.4657,246100.0],["2001-06-26",4.3771,4.7906,4.3003,4.702,471800.0],["2001-06-27",4.696,4.7374,4.637,4.702,474800.0],["2001-06-28",4.702,5.0741,4.637,4.956,812000.0],["2001-06-29",4.9973,5.2867,4.9028,5.08,474100.0],["2001-07-02",5.08,5.2572,4.9146,5.2277,467700.0],["2001-07-03",5.1509,5.5526,5.145,5.4639,567500.0],["2001-07-05",5.3163,5.458,5.1686,5.2395,325700.0],["2001-07-06",5.2926,5.2926,5.1213,5.1804,229000.0],["2001-07-09",5.0505,5.3458,4.7256,5.1509,349400.0],["2001-07-10",5.1745,5.2572,5.0209,5.0209,253800.0],["2001-07-11",5.0506,5.0803,4.8724,4.908,177800.0],["2001-07-12",4.9912,5.1814,4.9377,5.1814,224200.0],["2001-07-13",5.1814,5.2467,5.0031,5.1279,541900.0],["2001-07-16",5.0982,5.2289,5.0447,5.1576,343800.0],["2001-07-17",5.1992,5.4963,5.1754,5.4725,626100.0],["2001-07-18",5.3537,5.4547,4.9318,5.1695,188900.0],["2001-07-19",5.223,5.4963,5.1398,5.4963,260700.0],["2001-07-20",5.4903,5.6448,5.318,5.4844,127700.0],["2001-07-23",5.4903,5.5676,5.318,5.4666,159900.0],["2001-07-24",5.3537,5.4963,5.0803,5.2883,484700.0],["2001-07-25",5.1457,5.2883,5.0922,5.2883,107100.0],["2001-07-26",5.318,5.5082,5.1992,5.3477,411300.0],["2001-07-27",5.318,5.3774,5.2408,5.3477,126200.0],["2001-07-30",5.324,5.4369,5.2051,5.4369,163200.0],["2001-07-31",5.3418,5.4072,5.3061,5.3299,104100.0],["2001-08-01",5.3477,5.4072,5.2586,5.3656,259600.0],["2001-08-02",5.3299,5.4666,5.2883,5.4369,179700.0],["2001-08-03",5.2943,5.4487,5.2943,5.4487,62400.0],["2001-08-06",5.4072,5.5498,5.4072,5.4369,215400.0],["2001-08-07",5.4309,5.7577,5.3774,5.7518,232400.0],["2001-08-08",5.5854,5.7518,5.4666,5.6211,141900.0],["2001-08-09",5.4963,5.5616,5.3477,5.4309,136100.0],["2001-08-10",5.4903,5.6032,5.3477,5.5854,115800.0],["2001-08-13",5.5319,5.6151,5.4072,5.419,378500.0],["2001-08-14",5.4131,5.6032,5.2883,5.419,251200.0],["2001-08-15",5.3774,5.4963,5.3477,5.3537,215000.0],["2001-08-16",5.318,5.3774,5.2289,5.3774,332300.0],["2001-08-17",5.2348,5.3774,5.2289,5.3358,96700.0],["2001-08-20",5.2883,5.3418,4.8427,4.9734,382900.0],["2001-08-21",4.9912,5.1101,4.8427,4.8427,37400.0],["2001-08-22",4.9615,5.0506,4.605,4.9912,106700.0],["2001-08-23",4.8843,5.1516,4.8783,4.9912,164800.0],["2001-08-24",5.1576,5.318,5.0566,5.318,79300.0],["2001-08-27",5.0625,5.3774,5.0566,5.2645,147300.0],["2001-08-28",5.1992,5.3656,5.1992,5.3477,212800.0],["2001-08-29",5.3477,5.3774,5.2289,5.3121,75900.0],["2001-08-30",5.2348,5.3774,5.0506,5.324,335600.0],["2001-08-31",5.3477,5.3715,5.116,5.1338,42400.0],["2001-09-04",5.2764,5.3477,5.1398,5.2586,104200.0],["2001-09-05",5.1398,5.3477,5.1398,5.2586,118800.0],["2001-09-06",5.2883,5.4487,5.1695,5.3477,178700.0],["2001-09-07",5.1695,5.318,5.116,5.2586,165700.0],["2001-09-10",5.1516,5.3121,5.1101,5.2408,334300.0],["2001-09-17",4.9377,4.9912,4.5159,4.5159,216200.0],["2001-09-18",4.4862,4.5872,4.2782,4.4564,243300.0],["2001-09-19",4.2782,4.5159,4.1415,4.3257,205900.0],["2001-09-20",4.1356,4.2782,4.0702,4.1296,102200.0],["2001-09-21",3.9217,4.1534,3.7375,3.8741,234200.0],["2001-09-24",4.088,4.6228,3.9395,4.6228,139100.0],["2001-09-25",4.5218,4.6941,4.4267,4.4564,170000.0],["2001-09-26",4.4267,4.5456,4.3198,4.504,106800.0],["2001-09-27",4.4862,4.5456,4.2425,4.4564,179200.0],["2001-09-28",4.5159,4.6941,4.1653,4.4862,194000.0],["2001-10-01",4.3079,4.4564,4.2485,4.397,69200.0],["2001-10-02",4.3079,4.5693,4.3079,4.5693,69400.0],["2001-10-03",4.4564,4.9318,4.397,4.7357,86800.0],["2001-10-04",4.7595,5.0209,4.6882,4.7832,82000.0],["2001-10-05",4.7833,4.8724,4.4802,4.7535,54200.0],["2001-10-08",4.6406,4.6941,4.5456,4.5456,158500.0],["2001-10-09",4.5634,4.6169,4.397,4.397,162000.0],["2001-10-10",4.3376,4.7476,4.3138,4.6763,35000.0],["2001-10-11",4.7839,4.8677,4.6643,4.8079,208500.0],["2001-10-12",4.8079,4.9095,4.479,4.7839,128300.0],["2001-10-15",4.6703,4.8437,4.4371,4.754,132100.0],["2001-10-16",4.7481,4.7839,4.5866,4.6464,43400.0],["2001-10-17",4.6643,4.7839,4.4072,4.4371,428900.0],["2001-10-18",4.5447,4.5447,4.168,4.1859,393100.0],["2001-10-19",4.2158,4.2756,4.0364,4.2756,203200.0],["2001-10-22",4.2756,4.3653,4.1321,4.3653,82300.0],["2001-10-23",4.2218,4.3893,4.1979,4.2816,188600.0],["2001-10-24",4.2158,4.3354,4.1859,4.2039,186300.0],["2001-10-25",4.1859,4.5447,4.156,4.2756,173800.0],["2001-10-26",4.3055,4.3653,4.2577,4.2756,396900.0],["2001-10-29",4.2756,4.3055,4.1381,4.2637,94600.0],["2001-10-30",4.3055,4.3055,4.1261,4.1261,86800.0],["2001-10-31",4.2099,4.3833,4.0723,4.3354,182900.0],["2001-11-01",4.4251,4.6643,4.3354,4.5986,235400.0],["2001-11-02",4.5447,4.6823,4.4491,4.5507,98000.0],["2001-11-05",4.455,4.754,4.455,4.754,163100.0],["2001-11-06",4.6404,4.7839,4.6285,4.7481,111800.0],["2001-11-07",4.7241,4.8138,4.6344,4.754,117900.0],["2001-11-08",4.754,5.047,4.6643,4.8138,195700.0],["2001-11-09",4.8138,4.8736,4.754,4.8378,32500.0],["2001-11-12",4.6942,4.8497,4.6464,4.8198,62400.0],["2001-11-13",4.7839,4.9753,4.7839,4.8796,125700.0],["2001-11-14",4.8736,5.0829,4.8736,5.0769,58800.0],["2001-11-15",5.071,5.1726,4.9574,5.1726,131500.0],["2001-11-16",5.0949,5.1726,4.9454,4.9992,75000.0],["2001-11-19",4.9633,5.2085,4.9633,5.1009,110800.0],["2001-11-20",5.0351,5.1487,4.9932,5.1427,124200.0],["2001-11-21",5.1427,5.2025,4.9334,4.9334,51100.0],["2001-11-23",5.1128,5.2922,5.0231,5.2623,41600.0],["2001-11-26",5.2025,5.2623,4.9633,5.1487,114700.0],["2001-11-27",5.0291,5.1367,4.9334,5.047,66800.0],["2001-11-28",5.071,5.1726,4.9035,5.0829,89200.0],["2001-11-29",5.065,5.1367,5.0231,5.1128,107200.0],["2001-11-30",5.1068,5.1427,4.6344,4.8378,175400.0],["2001-12-03",4.7062,4.8736,4.7062,4.8437,45200.0],["2001-12-04",4.76,4.9035,4.76,4.8557,228600.0],["2001-12-05",4.8557,5.0829,4.8557,5.0769,178700.0],["2001-12-06",5.053,5.1427,5.0112,5.1427,236100.0],["2001-12-07",5.1128,5.2025,5.0231,5.2025,131100.0],["2001-12-10",5.2264,5.2264,4.9334,4.9633,162100.0],["2001-12-11",4.9633,5.0411,4.772,4.8736,79500.0],["2001-12-12",4.7839,4.8916,4.7062,4.8318,140000.0],["2001-12-13",4.754,4.8437,4.7241,4.76,391000.0],["2001-12-14",4.7241,4.766,4.4849,4.6344,186800.0],["2001-12-17",4.5806,4.8437,4.467,4.6344,234900.0],["2001-12-18",4.4909,4.6643,4.4849,4.4969,283900.0],["2001-12-19",4.4969,4.5447,4.3235,4.3354,309700.0],["2001-12-20",4.3235,4.5148,4.3055,4.3055,453400.0],["2001-12-21",4.479,4.4849,4.0962,4.3653,726100.0],["2001-12-24",4.3055,4.4849,4.3055,4.473,41800.0],["2001-12-26",4.3952,4.5746,4.3952,4.5148,159700.0],["2001-12-27",4.4311,4.6524,4.4311,4.5986,174400.0],["2001-12-28",4.5806,5.0829,4.5507,4.8079,130800.0],["2001-12-31",4.7241,5.0829,4.7122,4.7839,156000.0],["2002-01-02",4.76,5.1726,4.76,5.071,161400.0],["2002-01-03",4.9394,5.5314,4.9394,5.5254,230500.0],["2002-01-04",5.4178,5.5195,5.3819,5.4417,523300.0],["2002-01-07",5.3999,5.7467,5.358,5.5673,185300.0],["2002-01-08",5.5553,5.8304,5.5314,5.7826,355100.0],["2002-01-09",5.8005,5.8304,5.651,5.6809,258500.0],["2002-01-10",5.651,5.8543,5.5553,5.7886,328500.0],["2002-01-11",5.7405,5.7405,5.3137,5.494,314700.0],["2002-01-14",5.4099,5.5541,5.1153,5.1634,304500.0],["2002-01-15",5.1394,5.4219,5.1394,5.4219,90400.0],["2002-01-16",5.1694,5.3017,4.8929,5.0432,411600.0],["2002-01-17",5.0492,5.2295,4.929,5.0793,117400.0],["2002-01-18",5.0733,5.1995,4.8989,4.959,113600.0],["2002-01-22",5.0312,5.1093,4.8509,4.9951,83400.0],["2002-01-23",4.9891,5.1033,4.929,5.1033,104000.0],["2002-01-24",5.1093,5.2476,5.0552,5.1514,124900.0],["2002-01-25",5.1514,5.2115,5.0492,5.2055,108200.0],["2002-01-28",5.1694,5.2896,5.1213,5.1995,86900.0],["2002-01-29",5.1694,5.2596,5.1394,5.1574,46100.0],["2002-01-30",5.1875,5.5301,5.1875,5.5301,101300.0],["2002-01-31",5.494,5.5601,5.3197,5.4099,90800.0],["2002-02-01",5.3918,5.3918,5.1394,5.1394,143800.0],["2002-02-04",5.2776,5.2776,4.9049,5.1694,84200.0],["2002-02-05",5.1274,5.2896,4.9891,5.2836,119900.0],["2002-02-06",5.2776,5.2957,5.1694,5.2896,112100.0],["2002-02-07",5.3257,5.3798,5.2295,5.3498,129000.0],["2002-02-08",5.2656,5.5902,5.2656,5.5902,155800.0],["2002-02-11",5.5601,5.5902,5.4279,5.5,86000.0],["2002-02-12",5.5,5.5301,5.4159,5.5301,112100.0],["2002-02-13",5.4399,5.5301,5.4399,5.5,138400.0],["2002-02-14",5.488,5.5842,5.458,5.458,149900.0],["2002-02-15",5.4159,5.5,5.3618,5.4399,106800.0],["2002-02-19",5.3858,5.5,5.2957,5.3498,44100.0],["2002-02-20",5.3377,5.5301,5.3137,5.4279,96100.0],["2002-02-21",5.4099,5.5,5.3798,5.4099,247000.0],["2002-02-22",5.4099,5.6683,5.4099,5.5902,131000.0],["2002-02-25",5.5421,5.6563,5.5,5.5301,165500.0],["2002-02-26",5.5301,5.5902,5.3558,5.3858,47300.0],["2002-02-27",5.4159,5.47,5.3317,5.3798,267900.0],["2002-02-28",5.3978,5.4459,5.1394,5.4399,292600.0],["2002-03-01",5.3498,5.9208,5.3498,5.9208,196800.0],["2002-03-04",5.7104,6.4017,5.7104,6.1312,692800.0],["2002-03-05",6.1612,6.2815,6.0711,6.0831,403600.0],["2002-03-06",6.1372,6.2213,5.9088,6.0651,176500.0],["2002-03-07",5.9088,6.1612,5.9028,6.0951,107800.0],["2002-03-08",6.1011,6.2274,6.0951,6.2213,195100.0],["2002-03-11",6.0651,6.4858,6.0651,6.4558,262300.0],["2002-03-12",6.2815,7.0328,6.1733,6.6722,338900.0],["2002-03-13",6.552,6.9006,6.5219,6.8826,277300.0],["2002-03-14",6.8525,7.2312,6.7082,7.2132,654100.0],["2002-03-15",7.1771,7.3334,6.9186,7.2132,349300.0],["2002-03-18",7.2132,7.3214,6.552,6.9126,252300.0],["2002-03-19",6.7684,7.0629,6.7022,7.0569,324700.0],["2002-03-20",6.9787,7.3334,6.9306,7.1831,332600.0],["2002-03-21",7.2132,7.3875,6.9126,7.2192,482700.0],["2002-03-22",7.0929,7.1951,6.6,6.8224,129000.0],["2002-03-25",6.6722,7.1831,6.6722,7.1771,148700.0],["2002-03-26",7.1771,7.5017,7.0328,7.105,438900.0],["2002-03-27",7.0929,7.6099,7.0929,7.3634,329400.0],["2002-03-28",7.5137,7.5137,7.0929,7.4837,283300.0],["2002-04-01",7.3214,7.5077,7.141,7.3995,165500.0],["2002-04-02",7.3214,7.7,7.3214,7.6459,215000.0],["2002-04-03",7.5979,7.664,7.1831,7.2132,338300.0],["2002-04-04",7.2132,7.3033,7.1891,7.2132,87800.0],["2002-04-05",7.1951,7.2432,7.0449,7.0449,109300.0],["2002-04-08",7.0509,7.2733,6.8104,7.2372,750200.0],["2002-04-09",7.2132,7.2733,7.0689,7.1951,486500.0],["2002-04-10",7.1591,7.2552,7.0929,7.2011,624400.0],["2002-04-11",7.2011,7.2736,7.0925,7.1227,159800.0],["2002-04-12",7.2192,7.2917,7.0925,7.2615,358200.0],["2002-04-15",7.2072,7.4788,7.0925,7.4728,174700.0],["2002-04-16",7.3641,7.509,7.3279,7.3641,208400.0],["2002-04-17",7.3279,7.515,7.3158,7.3943,295100.0],["2002-04-18",7.4607,7.4667,7.177,7.3038,100100.0],["2002-04-19",7.3098,7.3702,7.1227,7.2856,72300.0],["2002-04-22",7.2494,7.2736,6.7726,7.2494,398100.0],["2002-04-23",7.2736,7.2736,7.0623,7.2072,78100.0],["2002-04-24",7.1227,7.2374,7.0683,7.177,62500.0],["2002-04-25",7.1649,7.183,6.9899,7.0744,321900.0],["2002-04-26",6.9718,7.0321,6.6096,6.6156,103800.0],["2002-04-29",6.6458,6.9295,6.6458,6.7001,311200.0],["2002-04-30",6.8148,7.0683,6.7001,6.9235,358400.0],["2002-05-01",6.9174,7.3219,6.8752,7.2675,274700.0],["2002-05-02",7.2615,7.3219,7.1951,7.1951,449100.0],["2002-05-03",7.2494,7.2736,6.4044,6.7907,163000.0],["2002-05-06",6.7122,6.9416,6.6458,6.676,202300.0],["2002-05-07",6.7364,6.7364,6.2474,6.3138,174200.0],["2002-05-08",6.2293,7.0261,6.2293,6.845,231000.0],["2002-05-09",6.9959,6.9959,6.2354,6.2414,89700.0],["2002-05-10",6.2474,6.4587,5.8913,5.9818,171600.0],["2002-05-13",6.0181,6.4285,6.0181,6.2474,197100.0],["2002-05-14",6.3561,6.7907,6.3561,6.676,176300.0],["2002-05-15",6.5794,6.6277,6.169,6.3802,203200.0],["2002-05-16",6.2354,6.513,6.1026,6.2233,148100.0],["2002-05-17",6.1991,6.3983,6.169,6.2172,167800.0],["2002-05-20",6.2172,6.2776,6.1026,6.2776,280700.0],["2002-05-21",6.2595,6.4285,6.0905,6.0965,142200.0],["2002-05-22",6.1327,6.2716,5.9698,6.0362,61900.0],["2002-05-23",6.0301,6.0663,5.9094,6.0362,68700.0],["2002-05-24",6.0301,6.2414,5.7947,5.7947,113700.0],["2002-05-28",5.7766,6.2474,5.6438,6.2052,132100.0],["2002-05-29",5.9396,6.4406,5.9154,6.3561,341200.0],["2002-05-30",6.338,6.5794,6.2474,6.5613,142200.0],["2002-05-31",6.5613,6.7484,6.3561,6.4587,338500.0],["2002-06-03",6.4647,6.5251,5.9456,5.9456,297000.0],["2002-06-04",6.1026,6.2172,5.9758,6.2172,100900.0],["2002-06-05",6.169,6.2836,6.0844,6.2293,128900.0],["2002-06-06",6.2776,6.3078,6.0362,6.1871,411100.0],["2002-06-07",6.0905,6.1871,5.8792,6.1871,123300.0],["2002-06-10",6.181,6.6337,6.1569,6.338,161200.0],["2002-06-11",6.3681,6.3983,6.169,6.2474,185700.0],["2002-06-12",6.2595,6.3802,6.1871,6.2776,55000.0],["2002-06-13",6.2776,6.4768,6.2655,6.3078,139400.0],["2002-06-14",6.3078,6.5191,5.9275,6.0663,131800.0],["2002-06-17",6.0362,6.5794,6.0362,6.5492,131200.0],["2002-06-18",6.5854,6.9899,6.5794,6.6398,214000.0],["2002-06-19",6.6458,6.6458,6.338,6.3621,311500.0],["2002-06-20",6.35,6.5794,6.3199,6.3199,576300.0],["2002-06-21",6.5372,6.6398,6.3681,6.6398,620200.0],["2002-06-24",6.6579,6.9295,6.5915,6.7907,277400.0],["2002-06-25",6.676,7.1891,6.67,7.177,256200.0],["2002-06-26",7.0925,7.2434,6.8209,7.0623,202600.0],["2002-06-27",6.9718,7.3943,6.9718,7.346,255000.0],["2002-06-28",7.3158,7.7625,7.3158,7.7082,1046600.0],["2002-07-01",7.6659,7.6659,7.3581,7.5573,309500.0],["2002-07-02",7.3943,7.4547,7.0925,7.0925,196900.0],["2002-07-03",7.1046,7.2434,6.8933,6.9718,94900.0],["2002-07-05",7.0502,7.0623,6.9657,7.0623,66600.0],["2002-07-08",6.9416,7.346,6.9416,7.183,81600.0],["2002-07-09",7.0623,7.2313,6.8691,7.1589,125000.0],["2002-07-10",6.9838,7.0502,6.7665,6.7967,67200.0],["2002-07-11",6.8513,6.8513,6.3966,6.5299,118200.0],["2002-07-12",6.4632,6.9665,6.4632,6.6936,133700.0],["2002-07-15",6.6936,6.6936,6.5117,6.5239,84000.0],["2002-07-16",6.5178,6.5178,6.2571,6.348,257400.0],["2002-07-17",6.3238,6.4693,6.2147,6.4269,339200.0],["2002-07-18",6.2389,6.4632,6.057,6.2025,122800.0],["2002-07-19",6.1843,6.3359,5.9721,6.0631,177800.0],["2002-07-22",6.0631,6.1843,5.7296,5.7963,200000.0],["2002-07-23",5.7478,5.8933,5.5598,5.5841,116900.0],["2002-07-24",5.5538,5.7235,4.6989,5.669,202500.0],["2002-07-25",5.5598,5.7902,5.4265,5.572,215200.0],["2002-07-26",5.578,5.6084,5.4083,5.4507,97200.0],["2002-07-29",5.5295,6.2329,5.5053,6.0813,281500.0],["2002-07-30",6.0631,6.1662,5.9539,6.0631,436400.0],["2002-07-31",5.9964,6.245,5.8751,5.9054,161100.0],["2002-08-01",5.8509,6.0206,5.7114,5.7963,92500.0],["2002-08-02",5.7902,5.7902,5.2264,5.2264,81100.0],["2002-08-05",5.3719,5.6205,5.19,5.5962,127000.0],["2002-08-06",5.5174,5.9418,5.5174,5.9054,291200.0],["2002-08-07",5.9115,5.9297,5.4265,5.5053,240800.0],["2002-08-08",5.5053,5.9721,5.4446,5.9661,54700.0],["2002-08-09",5.8206,5.8812,5.4871,5.7114,133600.0],["2002-08-12",5.6629,5.6629,5.4265,5.5113,81400.0],["2002-08-13",5.4568,5.4992,4.8808,4.9657,149000.0],["2002-08-14",4.9475,5.0809,4.8505,4.9353,149300.0],["2002-08-15",4.9717,5.2749,4.9475,5.1536,336400.0],["2002-08-16",5.1536,5.3052,5.1051,5.3052,238600.0],["2002-08-19",5.3234,5.5356,5.2809,5.5235,308100.0],["2002-08-20",5.5235,5.5356,5.2385,5.4871,496600.0],["2002-08-21",5.4871,6.536,5.4871,6.4814,188500.0],["2002-08-22",6.4208,6.4814,6.1965,6.3541,374100.0],["2002-08-23",6.348,6.348,6.148,6.2147,178300.0],["2002-08-26",6.251,6.4451,6.1843,6.4451,373100.0],["2002-08-27",6.439,6.5481,6.1843,6.1843,102800.0],["2002-08-28",6.3056,6.342,6.051,6.0631,202300.0],["2002-08-29",6.057,6.2692,5.9236,6.0085,156100.0],["2002-08-30",6.0085,6.0631,5.8751,5.8751,150500.0],["2002-09-03",5.8812,5.9782,5.4871,5.572,125500.0],["2002-09-04",5.5174,5.8024,5.5053,5.675,132200.0],["2002-09-05",5.6447,5.9176,5.5174,5.6872,162700.0],["2002-09-06",5.7296,6.1116,5.7114,5.96,197200.0],["2002-09-09",5.9479,6.057,5.8266,6.0146,67400.0],["2002-09-10",5.9236,6.057,5.7963,6.057,94300.0],["2002-09-11",5.8873,6.0449,5.8024,5.8448,43200.0],["2002-09-12",5.8509,5.863,5.6205,5.7175,62600.0],["2002-09-13",5.6932,5.9115,5.5841,5.766,42000.0],["2002-09-16",5.7599,5.863,5.675,5.7235,156500.0],["2002-09-17",5.7235,5.7599,5.6265,5.7114,61500.0],["2002-09-18",5.7054,5.8206,5.6083,5.8145,70400.0],["2002-09-19",5.6811,5.8084,5.6023,5.6932,161900.0],["2002-09-20",5.8145,6.1662,5.7296,6.1055,328600.0],["2002-09-23",6.1055,6.1055,5.4265,5.6144,351800.0],["2002-09-24",5.5538,5.7963,5.4932,5.5902,123500.0],["2002-09-25",5.6326,5.6872,5.5477,5.6569,322300.0],["2002-09-26",5.6993,5.9661,5.669,5.96,63500.0],["2002-09-27",5.9054,5.9782,5.6387,5.6387,47700.0],["2002-09-30",5.6387,5.6447,5.3173,5.5659,273300.0],["2002-10-01",5.5598,6.0631,5.3052,6.0328,161700.0],["2002-10-02",6.0328,6.1298,5.9964,6.1116,55800.0],["2002-10-03",6.1116,6.148,5.6387,5.7175,158400.0],["2002-10-04",5.6629,5.6629,4.6564,4.7353,272700.0],["2002-10-07",4.6686,4.8808,4.5291,4.5291,289900.0],["2002-10-08",4.6625,4.7595,4.6383,4.7292,364300.0],["2002-10-09",4.6928,5.0991,4.6686,4.8505,94100.0],["2002-10-10",4.881,5.3264,4.8322,5.3081,61100.0],["2002-10-11",5.2592,5.363,5.0091,5.0091,219100.0],["2002-10-14",4.881,4.8871,4.3319,4.46,221700.0],["2002-10-15",4.5515,4.7406,4.4295,4.6247,190600.0],["2002-10-16",4.4966,4.7284,3.8133,4.0573,413300.0],["2002-10-17",4.1488,4.6308,4.1488,4.5759,576800.0],["2002-10-18",4.6125,4.6674,4.4539,4.4783,134900.0],["2002-10-21",4.4234,4.5759,4.338,4.5698,111500.0],["2002-10-22",4.5759,4.643,4.5027,4.5759,159800.0],["2002-10-23",4.5759,4.942,4.5454,4.8749,186300.0],["2002-10-24",4.942,4.942,4.82,4.881,197300.0],["2002-10-25",4.8505,4.942,4.82,4.9176,159500.0],["2002-10-28",4.9786,5.1189,4.881,5.0823,216600.0],["2002-10-29",5.1189,5.2226,5.003,5.2165,129400.0],["2002-10-30",5.186,5.7351,5.1799,5.6741,242000.0],["2002-10-31",5.607,5.6985,5.5826,5.607,147500.0],["2002-11-01",5.7229,6.0036,5.6253,5.9792,130100.0],["2002-11-04",5.9243,6.1317,5.3691,5.5216,167000.0],["2002-11-05",5.4179,5.8267,5.3386,5.7962,56200.0],["2002-11-06",5.8511,6.0524,5.7534,6.0219,281500.0],["2002-11-07",6.0402,6.0402,5.7962,5.8694,196400.0],["2002-11-08",5.845,6.0402,5.7351,5.9121,143700.0],["2002-11-11",5.8816,5.9121,5.5765,5.5765,46400.0],["2002-11-12",5.5765,5.729,5.5521,5.6253,54600.0],["2002-11-13",5.5643,5.7046,5.2714,5.5338,55700.0],["2002-11-14",5.5582,5.7351,5.5521,5.6863,92400.0],["2002-11-15",5.7595,5.8877,5.668,5.668,52700.0],["2002-11-18",5.6497,5.8816,5.5094,5.668,62100.0],["2002-11-19",5.6009,5.7778,5.2348,5.247,103800.0],["2002-11-20",5.2348,5.7473,5.2348,5.7412,140400.0],["2002-11-21",5.7351,6.0951,5.729,5.9792,56700.0],["2002-11-22",6.0951,6.0951,5.8206,5.8206,76200.0],["2002-11-25",5.7962,6.1988,5.4911,6.1744,185700.0],["2002-11-26",6.1744,6.2843,5.784,6.0707,193700.0],["2002-11-27",6.1561,6.3148,6.0829,6.2293,104700.0],["2002-11-29",6.2354,6.327,5.9853,6.0707,71500.0],["2002-12-02",6.1622,6.3453,6.1622,6.1744,375500.0],["2002-12-03",6.2843,6.327,6.1012,6.2537,338300.0],["2002-12-04",6.1866,6.5527,6.1866,6.4185,406300.0],["2002-12-05",6.3148,6.4795,6.3148,6.449,110900.0],["2002-12-06",6.4063,6.51,6.4063,6.51,150700.0],["2002-12-09",6.4917,6.4917,6.2232,6.3453,314200.0],["2002-12-10",6.2049,6.8334,6.2049,6.7723,234600.0],["2002-12-11",6.5588,6.7662,6.5588,6.6503,208100.0],["2002-12-12",6.6503,6.8639,6.5771,6.7235,140200.0],["2002-12-13",6.7235,6.8212,6.6381,6.809,122300.0],["2002-12-16",6.6198,6.8761,6.6198,6.7846,168400.0],["2002-12-17",6.6625,6.8456,6.6625,6.7296,385700.0],["2002-12-18",6.7418,6.8517,6.6564,6.7418,120800.0],["2002-12-19",6.5832,6.7418,6.0829,6.272,223400.0],["2002-12-20",6.5527,6.7235,6.1012,6.4978,188500.0],["2002-12-23",6.3331,6.449,6.1927,6.3636,234300.0],["2002-12-24",6.3209,6.4734,6.2843,6.4307,80400.0],["2002-12-26",6.4917,6.7174,6.4063,6.7174,100200.0],["2002-12-27",6.7296,6.7723,6.51,6.6503,101400.0],["2002-12-30",6.5649,6.6808,6.4368,6.5161,156000.0],["2002-12-31",6.5344,6.7784,6.4795,6.693,213900.0],["2003-01-02",6.754,6.754,6.4978,6.6747,220200.0],["2003-01-03",6.5893,6.7113,6.4795,6.5649,318600.0],["2003-01-06",6.571,6.6625,6.3453,6.3453,179200.0],["2003-01-07",6.3148,6.4368,5.9792,6.2781,197100.0],["2003-01-08",6.2354,6.3697,6.0341,6.2293,214900.0],["2003-01-09",6.1317,6.4002,6.1012,6.15,160700.0],["2003-01-10",6.0402,6.5405,6.028,6.272,88600.0],["2003-01-13",6.1617,6.3763,6.0084,6.1617,200200.0],["2003-01-14",6.0145,6.1801,5.9655,6.0023,130300.0],["2003-01-15",6.0145,6.2598,5.8613,6.223,279900.0],["2003-01-16",6.1433,6.2966,6.0575,6.1862,125400.0],["2003-01-17",6.1617,6.2107,5.9716,6.0452,209600.0],["2003-01-21",5.9594,6.131,5.8367,6.0329,61200.0],["2003-01-22",6.0084,6.0452,5.6038,5.9778,108400.0],["2003-01-23",5.9716,6.0636,5.8306,5.8981,81300.0],["2003-01-24",6.0513,6.1188,5.7877,5.8061,74800.0],["2003-01-27",5.7754,5.8613,5.3401,5.4321,141200.0],["2003-01-28",5.5486,5.6038,5.3279,5.5915,111100.0],["2003-01-29",5.5547,5.8858,5.5179,5.6406,90200.0],["2003-01-30",5.6283,5.7693,5.5179,5.5179,83000.0],["2003-01-31",5.5179,5.6099,5.4934,5.5179,331500.0],["2003-02-03",5.5179,5.6099,5.334,5.4628,108200.0],["2003-02-04",5.4566,5.6099,5.3708,5.5486,150700.0],["2003-02-05",5.5425,5.6589,5.4873,5.5241,52400.0],["2003-02-06",5.4811,5.6651,5.4811,5.5792,86400.0],["2003-02-07",5.5854,5.6099,5.0826,5.1317,122200.0],["2003-02-10",5.242,5.4076,5.1501,5.4076,68800.0],["2003-02-11",5.426,5.5179,5.383,5.4137,64200.0],["2003-02-12",5.3953,5.5118,5.242,5.242,40100.0],["2003-02-13",5.3033,5.3279,5.2236,5.2727,58200.0],["2003-02-14",5.2911,5.5854,5.2911,5.4321,169800.0],["2003-02-18",5.4628,5.7448,5.4628,5.6957,56700.0],["2003-02-19",5.5547,5.7141,5.4566,5.5608,42300.0],["2003-02-20",5.4566,5.6038,5.3095,5.5179,38400.0],["2003-02-21",5.5241,5.6406,5.285,5.5363,50900.0],["2003-02-24",5.6406,5.6528,5.426,5.5547,115300.0],["2003-02-25",5.4628,5.6099,5.426,5.5179,68800.0],["2003-02-26",5.5241,5.708,5.4995,5.5241,35800.0],["2003-02-27",5.5792,5.6406,5.4566,5.5057,143000.0],["2003-02-28",5.4689,5.5486,5.426,5.4444,203800.0],["2003-03-03",5.4689,5.5792,5.3953,5.426,173100.0],["2003-03-04",5.3279,5.4198,5.1623,5.3953,227400.0],["2003-03-05",5.4873,5.5118,5.3401,5.4076,124300.0],["2003-03-06",5.3892,5.3892,5.1991,5.2298,140000.0],["2003-03-07",5.2727,5.4627,5.1991,5.4382,71600.0],["2003-03-10",5.4014,5.5854,5.2298,5.2298,114600.0],["2003-03-11",5.2236,5.5179,5.1807,5.475,122800.0],["2003-03-12",5.4014,5.4076,5.0581,5.1378,202200.0],["2003-03-13",5.1194,5.5486,5.0029,5.5486,124600.0],["2003-03-14",5.4382,5.5547,5.3647,5.4566,177200.0],["2003-03-17",5.3585,5.5854,5.2788,5.5425,167700.0],["2003-03-18",5.4628,5.5976,5.4505,5.4873,166700.0],["2003-03-19",5.4505,5.4566,5.0213,5.2114,224000.0],["2003-03-20",5.1746,5.1991,5.0336,5.1072,138700.0],["2003-03-21",5.1991,5.3156,4.9661,4.9661,246800.0],["2003-03-24",5.0581,5.1133,4.9661,4.9723,84500.0],["2003-03-25",5.0274,5.0888,4.9355,4.9355,296600.0],["2003-03-26",4.9968,5.0336,4.9355,4.9416,177400.0],["2003-03-27",4.9355,5.1501,4.9355,5.1501,444400.0],["2003-03-28",5.1501,5.2114,5.1194,5.1255,209100.0],["2003-03-31",5.1255,5.1255,4.9048,4.9661,302700.0],["2003-04-01",4.9416,5.1501,4.9416,5.1439,99400.0],["2003-04-02",5.1501,5.2788,5.1501,5.242,96300.0],["2003-04-03",5.242,5.2604,5.1501,5.1991,33800.0],["2003-04-04",5.2604,5.3033,5.0704,5.0704,121600.0],["2003-04-07",5.1562,5.4505,5.0888,5.4382,146900.0],["2003-04-08",5.4873,5.4873,5.1807,5.3585,110100.0],["2003-04-09",5.3769,5.3953,5.2114,5.2114,74100.0],["2003-04-10",5.2114,5.334,5.0826,5.2052,67500.0],["2003-04-11",5.2916,5.3039,5.0881,5.2546,88400.0],["2003-04-14",5.2731,5.5136,5.2546,5.5136,92200.0],["2003-04-15",5.5013,5.6863,5.4026,5.6,73300.0],["2003-04-16",5.6431,5.6678,5.5075,5.5691,177400.0],["2003-04-17",5.7233,5.896,5.6801,5.822,194200.0],["2003-04-21",5.8096,6.1303,5.7603,5.9762,138100.0],["2003-04-22",6.0255,6.4264,5.822,6.34,177300.0],["2003-04-23",6.3339,6.4757,6.2414,6.4757,84000.0],["2003-04-24",6.3647,6.4449,6.0132,6.1365,79100.0],["2003-04-25",6.118,6.118,5.7726,5.9947,78900.0],["2003-04-28",5.9823,6.3277,5.9207,6.3092,49200.0],["2003-04-29",6.3215,6.4757,6.266,6.4264,129600.0],["2003-04-30",6.4264,6.4757,6.303,6.4757,83700.0],["2003-05-01",6.4017,6.4757,6.2537,6.4079,50100.0],["2003-05-02",6.3215,6.7718,6.3215,6.7101,78700.0],["2003-05-05",6.6669,6.7841,6.6052,6.6484,108400.0],["2003-05-06",6.5991,6.7039,6.2599,6.2969,259000.0],["2003-05-07",6.1735,6.2229,5.9515,6.0687,276400.0],["2003-05-08",5.9515,6.0625,5.8158,5.9083,100400.0],["2003-05-09",5.8775,5.9762,5.8282,5.9207,87800.0],["2003-05-12",5.9145,6.3524,5.9145,6.3524,104700.0],["2003-05-13",6.2475,6.3524,6.229,6.3524,38500.0],["2003-05-14",6.3339,6.5189,6.3277,6.4202,30500.0],["2003-05-15",6.3894,6.5867,6.3894,6.5251,56600.0],["2003-05-16",6.3709,6.5251,5.7973,5.8158,159500.0],["2003-05-19",5.6616,5.9145,5.5691,5.8035,222500.0],["2003-05-20",5.859,5.9823,5.7788,5.933,115500.0],["2003-05-21",5.933,5.9577,5.785,5.9145,93900.0],["2003-05-22",5.8837,6.1735,5.8837,6.1242,89200.0],["2003-05-23",6.081,6.3894,5.6863,6.1242,81300.0],["2003-05-27",6.044,6.6977,6.044,6.5251,133300.0],["2003-05-28",6.6114,6.8273,6.5682,6.7039,383600.0],["2003-05-29",6.7471,6.7841,6.5436,6.7718,65100.0],["2003-05-30",6.7656,6.9383,6.7101,6.8396,107400.0],["2003-06-02",6.8458,6.9999,6.8149,6.9013,99600.0],["2003-06-03",6.9383,6.9568,6.6176,6.7841,112400.0],["2003-06-04",6.7779,6.9568,6.6792,6.9074,73300.0],["2003-06-05",6.8334,6.9383,6.7841,6.8519,42600.0],["2003-06-06",6.9013,7.0431,6.8026,6.8889,68100.0],["2003-06-09",6.8889,6.9691,6.5066,6.5744,62200.0],["2003-06-10",6.6607,6.6977,6.5682,6.6607,83700.0],["2003-06-11",6.5806,6.7718,6.5436,6.6977,49600.0],["2003-06-12",6.6669,6.8026,6.5929,6.5929,181400.0],["2003-06-13",6.6977,6.7162,6.3709,6.4264,137900.0],["2003-06-16",6.3524,6.4881,6.3524,6.4757,132400.0],["2003-06-17",6.4757,6.6052,6.4202,6.6052,159200.0],["2003-06-18",6.6114,6.6114,6.4757,6.5189,58100.0],["2003-06-19",6.5682,6.6669,6.414,6.5621,110000.0],["2003-06-20",6.5806,6.7224,6.4572,6.5929,110500.0],["2003-06-23",6.5559,6.5929,6.2537,6.3277,70500.0],["2003-06-24",6.2784,6.5929,6.2784,6.5251,274200.0],["2003-06-25",6.5004,6.5991,6.414,6.5374,430100.0],["2003-06-26",6.7533,6.8149,6.5436,6.6299,227400.0],["2003-06-27",6.6299,6.8211,6.5374,6.6977,108900.0],["2003-06-30",6.7224,7.0246,6.6176,6.6299,154700.0],["2003-07-01",6.7779,6.8951,6.6237,6.8026,90600.0],["2003-07-02",6.8766,7.0925,6.7286,6.9259,230700.0],["2003-07-03",7.0925,7.629,6.8149,7.0925,249100.0],["2003-07-07",7.2775,7.7092,7.2281,7.6167,385000.0],["2003-07-08",7.7092,7.7092,7.3762,7.555,238700.0],["2003-07-09",7.5858,7.5858,7.4132,7.555,383600.0],["2003-07-10",7.407,7.7462,7.0925,7.4995,365700.0],["2003-07-11",7.4314,7.6481,7.3942,7.5862,61100.0],["2003-07-14",7.4933,7.7534,7.1527,7.3075,80300.0],["2003-07-15",7.2084,7.3695,6.3414,6.7254,579000.0],["2003-07-16",6.7688,6.874,6.6263,6.713,503300.0],["2003-07-17",6.7564,6.7935,6.5644,6.6263,259400.0],["2003-07-18",6.7006,6.7006,6.5644,6.583,120700.0],["2003-07-21",6.5768,6.8121,6.4405,6.521,559900.0],["2003-07-22",6.5272,6.5644,6.3972,6.422,129400.0],["2003-07-23",6.4034,6.713,6.2609,6.713,401700.0],["2003-07-24",6.744,6.8059,6.6015,6.6635,90100.0],["2003-07-25",6.6449,6.9917,6.5272,6.9793,127400.0],["2003-07-28",6.9793,7.1899,6.8493,7.1155,70000.0],["2003-07-29",7.0289,7.3447,6.9669,7.3261,116000.0],["2003-07-30",7.258,7.3509,6.7935,7.0536,82400.0],["2003-07-31",7.0041,7.4314,6.874,7.3137,107400.0],["2003-08-01",7.2828,7.388,6.8059,6.8369,186200.0],["2003-08-04",6.8245,7.0908,6.8059,6.8183,213500.0],["2003-08-05",6.8121,7.2456,6.8121,6.8864,146500.0],["2003-08-06",6.8554,7.097,6.744,6.744,130700.0],["2003-08-07",6.7378,6.8988,6.7254,6.7502,102300.0],["2003-08-08",6.7502,7.1403,6.7502,7.0227,133200.0],["2003-08-11",7.0227,7.227,6.9483,7.1465,255900.0],["2003-08-12",7.1094,7.4933,7.0784,7.3137,235500.0],["2003-08-13",7.3261,7.3756,7.2022,7.258,103500.0],["2003-08-14",7.289,7.4004,7.1837,7.3942,100400.0],["2003-08-15",7.4004,7.4004,7.3323,7.4004,36900.0],["2003-08-18",7.4128,7.5738,7.2332,7.4871,101000.0],["2003-08-19",7.5676,7.5986,7.4314,7.5862,74600.0],["2003-08-20",7.4995,7.5862,7.3633,7.4809,116900.0],["2003-08-21",7.45,7.6172,7.388,7.5429,68700.0],["2003-08-22",7.5367,7.5862,7.2766,7.4438,83500.0],["2003-08-25",7.45,7.45,7.1094,7.2456,75400.0],["2003-08-26",7.2208,7.4314,7.0103,7.1837,83500.0],["2003-08-27",7.1527,7.5243,7.0598,7.3942,76500.0],["2003-08-28",7.3075,7.5243,7.2456,7.4809,110000.0],["2003-08-29",7.4004,7.4809,7.2828,7.4623,56900.0],["2003-09-02",7.4809,7.5862,7.3571,7.5862,100900.0],["2003-09-03",7.58,7.741,7.3385,7.6977,154600.0],["2003-09-04",7.7534,8.2736,7.5986,7.9578,349400.0],["2003-09-05",7.9082,8.0507,7.741,7.902,120400.0],["2003-09-08",8.0507,8.1931,7.8958,8.1002,101500.0],["2003-09-09",8.1497,8.1497,7.8711,7.8711,67100.0],["2003-09-10",7.8463,7.9578,7.6853,7.741,130600.0],["2003-09-11",7.741,7.9949,7.611,7.9949,89500.0],["2003-09-12",7.9887,7.9887,7.6296,7.8958,68700.0],["2003-09-15",7.7844,7.8958,7.5986,7.7039,85000.0],["2003-09-16",7.7101,7.9516,7.6791,7.9516,119000.0],["2003-09-17",7.8587,7.9516,7.7534,7.8463,50600.0],["2003-09-18",7.7534,7.9082,7.741,7.8401,61500.0],["2003-09-19",7.741,7.9825,7.741,7.8649,142400.0],["2003-09-22",7.8711,7.8711,7.4933,7.5305,105600.0],["2003-09-23",7.6419,7.7906,7.4995,7.6419,61900.0],["2003-09-24",7.7844,7.7844,7.3075,7.3695,142200.0],["2003-09-25",7.3757,7.5429,7.1837,7.2332,104700.0],["2003-09-26",7.2023,7.388,6.7254,6.8555,94700.0],["2003-09-29",6.8183,7.6357,6.8121,7.4066,129900.0],["2003-09-30",7.4314,7.611,7.2828,7.2951,191800.0],["2003-10-01",7.2951,7.6729,7.2951,7.6667,77900.0],["2003-10-02",7.6977,7.741,7.2951,7.4376,91600.0],["2003-10-03",7.5552,7.7348,7.5243,7.5552,102300.0],["2003-10-06",7.6791,7.6977,7.4623,7.6791,52700.0],["2003-10-07",7.5057,7.741,7.4623,7.6853,55400.0],["2003-10-08",7.7163,7.741,7.5552,7.5614,57900.0],["2003-10-09",7.6419,7.8091,7.5552,7.7844,121300.0],["2003-10-10",7.7657,7.7657,7.4611,7.5854,59800.0],["2003-10-13",7.5605,7.8403,7.5605,7.8341,76000.0],["2003-10-14",7.8341,8.1699,7.8092,8.1699,65600.0],["2003-10-15",8.1761,8.1761,7.859,7.8652,74800.0],["2003-10-16",7.8528,8.1947,7.6973,8.1015,69800.0],["2003-10-17",8.1263,8.1761,7.7409,7.7471,108800.0],["2003-10-20",7.8963,7.9896,7.7471,7.8652,41500.0],["2003-10-21",7.8776,8.002,7.6352,7.7471,72700.0],["2003-10-22",7.716,7.7657,7.2559,7.2621,75800.0],["2003-10-23",7.2932,7.6165,7.2124,7.3181,58400.0],["2003-10-24",7.3056,7.4051,6.9077,7.2434,80600.0],["2003-10-27",7.1751,7.7844,7.1751,7.6662,107900.0],["2003-10-28",7.6911,7.9336,7.4921,7.9274,114600.0],["2003-10-29",7.9025,7.9585,7.8217,7.8963,84600.0],["2003-10-30",7.9274,7.9585,7.5481,7.5916,72400.0],["2003-10-31",7.5916,7.7409,7.3989,7.4051,76200.0],["2003-11-03",7.3429,7.9212,7.2994,7.8341,213000.0],["2003-11-04",7.7906,7.9274,7.6538,7.8465,118200.0],["2003-11-05",7.8092,7.8217,7.5543,7.6973,58700.0],["2003-11-06",7.803,7.8528,7.5792,7.8279,106500.0],["2003-11-07",7.859,7.8901,7.6165,7.6165,71700.0],["2003-11-10",7.7098,7.7719,7.5605,7.6103,120600.0],["2003-11-11",7.5357,7.6973,7.5108,7.5232,45500.0],["2003-11-12",7.6662,7.8341,7.5543,7.8341,76100.0],["2003-11-13",7.8652,8.0206,7.716,7.9833,52600.0],["2003-11-14",8.0455,8.0828,7.8652,7.9149,191400.0],["2003-11-17",7.8341,7.9896,7.517,7.6538,146200.0],["2003-11-18",7.7346,7.8963,7.66,7.803,128500.0],["2003-11-19",7.7719,8.0331,7.6725,7.8839,108700.0],["2003-11-20",7.8963,8.0082,7.7719,7.9709,120600.0],["2003-11-21",7.9896,7.9896,7.716,7.7719,60300.0],["2003-11-24",7.7719,8.3937,7.7719,8.0828,160200.0],["2003-11-25",8.0828,8.2942,7.9647,8.1263,84600.0],["2003-11-26",8.1699,8.344,7.9025,8.0828,65800.0],["2003-11-28",8.0579,8.145,7.9709,7.9771,35400.0],["2003-12-01",8.0082,8.2258,7.9025,8.1699,84400.0],["2003-12-02",8.2258,8.288,7.9087,7.9149,94400.0],["2003-12-03",7.9212,8.1263,7.7035,7.7284,149700.0],["2003-12-04",7.3367,7.716,7.2745,7.4238,195800.0],["2003-12-05",7.43,7.4859,7.2061,7.2683,128800.0],["2003-12-08",7.4238,7.4362,7.2621,7.2621,61500.0],["2003-12-09",7.2621,7.3616,6.9947,7.032,75300.0],["2003-12-10",7.0321,7.2124,6.8393,6.9015,223000.0],["2003-12-11",6.8704,7.1502,6.8455,7.0818,230300.0],["2003-12-12",7.0569,7.2186,7.0072,7.1813,238100.0],["2003-12-15",7.2683,7.3989,6.9139,7.0694,149300.0],["2003-12-16",6.9015,7.088,6.8269,6.9388,182900.0],["2003-12-17",6.8393,7.0631,6.8393,6.9574,53600.0],["2003-12-18",6.9201,7.4611,6.9201,7.4548,206700.0],["2003-12-19",7.3118,7.5543,7.1502,7.3305,140800.0],["2003-12-22",7.2124,7.2745,7.0694,7.2434,234000.0],["2003-12-23",7.2435,7.5854,7.2372,7.4797,191500.0],["2003-12-24",7.4735,7.6351,7.4611,7.4611,26200.0],["2003-12-26",7.4611,7.8155,7.3989,7.7098,83200.0],["2003-12-29",7.7782,7.803,7.4859,7.7346,188700.0],["2003-12-30",7.7346,7.8403,7.6041,7.7906,259000.0],["2003-12-31",7.8341,7.8652,7.5854,7.6041,154200.0],["2004-01-02",7.6973,8.0766,7.6662,8.0766,333300.0],["2004-01-05",8.0828,8.1761,7.8714,8.0393,196800.0],["2004-01-06",7.9958,8.2693,7.9274,8.2072,211500.0],["2004-01-07",8.2445,8.375,8.0704,8.3315,247300.0],["2004-01-08",8.3377,8.518,8.1699,8.3999,105700.0],["2004-01-09",8.2818,8.5678,8.2258,8.2383,81600.0],["2004-01-12",8.2383,8.6424,8.1388,8.6424,62800.0],["2004-01-13",8.6424,8.6424,8.2072,8.4123,235600.0],["2004-01-14",8.4812,8.6252,8.3811,8.4499,91500.0],["2004-01-15",8.5313,8.5313,8.1369,8.4499,402500.0],["2004-01-16",8.3873,8.4374,8.162,8.162,154900.0],["2004-01-20",8.2308,8.3247,7.9805,8.2621,191300.0],["2004-01-21",8.2246,8.2246,8.0744,8.1369,110000.0],["2004-01-22",7.9805,8.2684,7.9554,8.0618,88400.0],["2004-01-23",7.9805,8.356,7.8553,8.356,340600.0],["2004-01-26",8.2246,8.3372,7.8991,8.2684,149900.0],["2004-01-27",8.1182,8.2621,7.9492,8.0118,172500.0],["2004-01-28",8.1369,8.2058,7.9304,7.9367,240300.0],["2004-01-29",7.9492,8.1307,7.7364,7.8803,253200.0],["2004-01-30",7.9805,8.1119,7.824,7.8741,215500.0],["2004-02-02",8.0431,8.1995,7.824,8.0743,131200.0],["2004-02-03",7.9742,8.162,7.9679,7.9805,146200.0],["2004-02-04",8.0055,8.1182,7.8803,7.8866,263300.0],["2004-02-05",7.8866,8.1495,7.8553,7.9554,165300.0],["2004-02-06",8.0493,8.2621,7.9492,8.1682,98400.0],["2004-02-09",8.1995,8.2371,7.993,8.0681,96300.0],["2004-02-10",8.0305,8.2934,7.9805,8.2934,103600.0],["2004-02-11",8.2872,8.2934,8.0243,8.2934,271200.0],["2004-02-12",8.1933,8.2872,7.9867,8.0994,126400.0],["2004-02-13",8.0556,8.0743,7.8052,7.8052,224900.0],["2004-02-17",7.8991,8.187,7.7864,8.1369,87500.0],["2004-02-18",8.0431,8.2371,7.9867,8.0431,142400.0],["2004-02-19",8.1369,8.1682,7.7489,7.8302,134000.0],["2004-02-20",7.8928,8.0055,7.5799,7.824,97600.0],["2004-02-23",7.8302,8.0055,7.6299,7.6988,237000.0],["2004-02-24",7.6988,7.8928,7.3796,7.6675,157200.0],["2004-02-25",7.5298,7.7739,7.4922,7.7614,80400.0],["2004-02-26",7.7614,7.824,7.6362,7.6675,167100.0],["2004-02-27",7.6362,7.824,7.511,7.824,105700.0],["2004-03-01",7.6988,8.0743,7.6988,8.0618,76900.0],["2004-03-02",7.9492,8.0744,7.6738,7.6988,64300.0],["2004-03-03",7.6675,7.8991,7.511,7.8615,97400.0],["2004-03-04",7.7927,8.1056,7.6425,8.1056,78100.0],["2004-03-05",7.8866,8.1682,7.8052,7.824,104800.0],["2004-03-08",7.824,7.9805,7.68,7.7489,159500.0],["2004-03-09",7.6425,7.8741,7.4359,7.5486,190100.0],["2004-03-10",7.4547,7.6299,7.4484,7.511,111000.0],["2004-03-11",7.4422,7.6487,7.0478,7.1042,129600.0],["2004-03-12",7.2607,7.6988,7.2106,7.6863,161600.0],["2004-03-15",7.6612,7.6863,7.3545,7.511,167700.0],["2004-03-16",7.6049,7.7614,7.4547,7.4797,187000.0],["2004-03-17",7.4484,7.7927,7.4484,7.7864,132400.0],["2004-03-18",7.5924,7.7176,7.4797,7.5736,95500.0],["2004-03-19",7.8052,7.8678,7.511,7.511,136000.0],["2004-03-22",7.486,7.5298,7.173,7.2043,153400.0],["2004-03-23",7.3107,7.461,7.1355,7.2607,188500.0],["2004-03-24",7.2982,7.3921,7.1042,7.1668,207100.0],["2004-03-25",7.2168,7.7051,7.1104,7.5987,154200.0],["2004-03-26",7.5486,7.6237,7.2607,7.4422,119800.0],["2004-03-29",7.4422,7.9617,7.2356,7.8991,176300.0],["2004-03-30",7.7489,8.1244,7.68,8.1244,90900.0],["2004-03-31",8.0368,8.0806,7.7927,8.0743,148000.0],["2004-04-01",7.9054,8.0744,7.8615,7.9867,131400.0],["2004-04-02",8.0806,8.0806,7.7614,7.7614,140900.0],["2004-04-05",7.8302,7.9617,7.7489,7.9054,139700.0],["2004-04-06",7.7614,7.9617,7.7301,7.8866,92300.0],["2004-04-07",7.849,7.9554,7.6988,7.8302,103200.0],["2004-04-08",7.8866,8.0618,7.6863,7.7989,122200.0],["2004-04-12",7.6988,8.0118,7.6988,7.9429,76500.0],["2004-04-13",7.9806,7.9806,7.5282,7.5407,111000.0],["2004-04-14",7.4465,7.6727,7.3396,7.3396,107900.0],["2004-04-15",7.2894,7.6224,7.2265,7.6036,120400.0],["2004-04-16",7.6664,7.723,7.4905,7.591,178600.0],["2004-04-19",7.4653,7.7104,7.4151,7.6036,135200.0],["2004-04-20",7.6664,7.8235,7.503,7.547,217300.0],["2004-04-21",7.6161,7.8549,7.4465,7.8047,174900.0],["2004-04-22",7.8738,7.8801,7.6978,7.8109,161000.0],["2004-04-23",7.8361,7.8738,7.6036,7.7921,125000.0],["2004-04-26",7.8612,7.8675,7.6664,7.6664,60900.0],["2004-04-27",7.767,7.767,7.6224,7.7041,111300.0],["2004-04-28",7.635,7.635,7.3585,7.3962,147600.0],["2004-04-29",7.5533,7.635,7.0946,7.3648,198000.0],["2004-04-30",7.258,7.4653,7.0506,7.126,167800.0],["2004-05-03",7.258,7.591,7.0946,7.3145,204100.0],["2004-05-04",7.3774,7.8487,7.3145,7.5847,155200.0],["2004-05-05",7.547,7.5659,7.3019,7.3208,62800.0],["2004-05-06",7.1951,7.3648,6.994,7.1511,117500.0],["2004-05-07",7.126,7.3271,6.8809,6.9438,113300.0],["2004-05-10",6.8935,7.2203,6.6861,6.9752,181700.0],["2004-05-11",6.9249,7.1071,6.8746,6.9563,156000.0],["2004-05-12",6.9123,7.3019,6.8621,7.2014,103400.0],["2004-05-13",7.2957,7.3271,6.9877,7.0192,153900.0],["2004-05-14",7.0506,7.1134,6.8181,6.9689,156400.0],["2004-05-17",6.8809,6.8809,6.5667,6.7427,139500.0],["2004-05-18",6.705,6.9123,6.6358,6.8809,59300.0],["2004-05-19",7.0317,7.0632,6.7301,6.749,102100.0],["2004-05-20",6.6987,6.8558,6.6358,6.7804,49300.0],["2004-05-21",6.9752,6.9752,6.6296,6.8621,139700.0],["2004-05-24",6.9186,7.0066,6.7678,6.994,89000.0],["2004-05-25",6.8432,7.1574,6.8244,7.0569,103100.0],["2004-05-26",6.9312,7.3019,6.9123,7.3019,99800.0],["2004-05-27",7.3208,7.4088,7.0946,7.1511,96700.0],["2004-05-28",7.2642,7.3899,6.9249,6.9438,120100.0],["2004-06-01",6.8809,7.258,6.8809,7.0694,89400.0],["2004-06-02",7.2077,7.2831,7.038,7.1134,54400.0],["2004-06-03",7.0632,7.0946,6.7615,6.8181,90200.0],["2004-06-04",6.9689,7.082,6.8432,6.8935,67600.0],["2004-06-07",7.1637,7.2642,6.9877,7.2077,60800.0],["2004-06-08",7.1009,7.3962,7.1009,7.2391,101700.0],["2004-06-09",7.3019,7.4025,7.1009,7.1134,100700.0],["2004-06-10",7.082,7.3334,6.9186,7.2391,179300.0],["2004-06-14",7.3585,7.3585,6.9061,6.9061,111900.0],["2004-06-15",6.8809,7.2894,6.8306,7.126,92400.0],["2004-06-16",7.2265,7.2768,7.0254,7.2768,94600.0],["2004-06-17",7.2894,7.2957,6.95,7.0066,121900.0],["2004-06-18",6.8055,7.0946,6.7867,7.038,202000.0],["2004-06-21",6.9249,7.0757,6.9186,7.0569,46600.0],["2004-06-22",6.9249,7.1197,6.9186,7.0317,92700.0],["2004-06-23",6.9752,7.4528,6.9438,7.3836,149600.0],["2004-06-24",7.6036,7.9869,7.4842,7.6036,299300.0],["2004-06-25",7.7544,8.1126,7.5345,7.8298,379900.0],["2004-06-28",8.0309,8.0309,7.7795,7.9492,120100.0],["2004-06-29",7.8989,8.2948,7.8989,8.2885,199400.0],["2004-06-30",8.3262,8.3325,8.0372,8.1503,122800.0],["2004-07-01",8.0497,8.1754,7.7984,7.7984,104200.0],["2004-07-02",7.7293,7.8612,7.547,7.8361,89900.0],["2004-07-06",7.723,7.723,7.3396,7.3396,147600.0],["2004-07-07",7.2077,7.5345,7.2077,7.4716,125500.0],["2004-07-08",7.3334,7.6664,7.3334,7.3459,168300.0],["2004-07-09",7.3208,7.6036,7.2831,7.5659,73500.0],["2004-07-12",7.4653,7.6476,7.459,7.591,120600.0],["2004-07-13",7.509,7.6983,7.509,7.6983,345600.0],["2004-07-14",7.6983,7.8876,7.5721,7.6604,252100.0],["2004-07-15",7.5721,7.7614,7.5721,7.7424,71700.0],["2004-07-16",7.7298,7.875,7.6983,7.7235,153500.0],["2004-07-19",7.6983,7.8876,7.6983,7.7614,120200.0],["2004-07-20",7.6983,7.8876,7.6983,7.8876,67000.0],["2004-07-21",7.9759,7.9759,7.5721,7.6036,171000.0],["2004-07-22",7.5973,8.0012,7.5658,7.5721,264000.0],["2004-07-23",7.692,7.692,7.4774,7.509,211600.0],["2004-07-26",7.4522,7.5216,7.3197,7.4143,191100.0],["2004-07-27",7.3575,7.7298,7.3512,7.7298,79400.0],["2004-07-28",7.6099,7.7298,7.4522,7.6541,111300.0],["2004-07-29",7.7677,8.1715,7.6541,8.1589,128600.0],["2004-07-30",8.1084,8.2662,8.0264,8.222,133500.0],["2004-08-02",8.14,8.2662,7.9318,8.2662,119400.0],["2004-08-03",8.0958,8.0958,7.6541,7.7488,108800.0],["2004-08-04",7.6541,7.9822,7.5405,7.9191,133800.0],["2004-08-05",7.8245,8.0706,7.7803,7.856,100700.0],["2004-08-06",7.7677,8.0075,7.6478,7.7803,152400.0],["2004-08-09",7.8876,7.9254,7.7488,7.8623,109500.0],["2004-08-10",7.8686,8.14,7.8055,8.121,118100.0],["2004-08-11",8.0453,8.2031,7.9191,8.1274,186700.0],["2004-08-12",8.0453,8.2031,7.7614,8.0832,118600.0],["2004-08-13",8.2031,8.2031,7.8623,7.9696,45700.0],["2004-08-16",7.856,8.1778,7.856,8.0769,90500.0],["2004-08-17",8.2031,8.304,8.0264,8.2977,71100.0],["2004-08-18",8.2977,8.5123,8.1715,8.487,102700.0],["2004-08-19",8.4555,8.5186,8.2031,8.2536,86700.0],["2004-08-20",8.2157,8.5817,8.1274,8.5817,101400.0],["2004-08-23",8.5501,8.67,8.2662,8.2662,56600.0],["2004-08-24",8.5123,8.5501,8.2725,8.3924,65300.0],["2004-08-25",8.3356,8.4744,8.2725,8.2725,147000.0],["2004-08-26",8.2409,8.4113,8.2346,8.3293,149100.0],["2004-08-27",8.2788,8.3987,8.2788,8.3419,48700.0],["2004-08-30",8.222,8.3861,8.1526,8.2031,94500.0],["2004-08-31",8.1463,8.323,8.0201,8.3167,96700.0],["2004-09-01",8.3545,8.7079,8.1463,8.2662,137200.0],["2004-09-02",8.0453,8.2031,7.8686,8.1968,191700.0],["2004-09-03",8.2346,8.3293,7.8876,8.0012,91200.0],["2004-09-07",8.0012,8.1084,7.9191,8.0138,82200.0],["2004-09-08",7.8876,8.039,7.7992,7.9444,276000.0],["2004-09-09",7.9507,8.0264,7.856,8.0012,114500.0],["2004-09-10",7.8623,8.1589,7.8497,8.1589,136200.0],["2004-09-13",8.1715,8.4681,8.1337,8.3798,91500.0],["2004-09-14",8.4366,8.4366,8.1463,8.1968,63300.0],["2004-09-15",8.2473,8.2473,7.9822,8.2031,63100.0],["2004-09-16",8.2662,8.3608,8.1526,8.3545,99300.0],["2004-09-17",8.7331,8.7394,8.1463,8.2031,163100.0],["2004-09-20",8.1463,8.3482,8.1147,8.2346,30200.0],["2004-09-21",8.3293,8.5817,8.2031,8.5754,143200.0],["2004-09-22",8.487,8.487,8.1715,8.323,105600.0],["2004-09-23",8.3987,8.4681,8.222,8.323,164000.0],["2004-09-24",8.4113,8.4113,8.0832,8.0895,86500.0],["2004-09-27",8.0264,8.1778,7.8876,8.1337,119100.0],["2004-09-28",8.2346,8.2472,7.9948,8.0832,60900.0],["2004-09-29",8.0264,8.2157,8.0138,8.0769,224700.0],["2004-09-30",8.0201,8.1147,7.9002,8.0706,148500.0],["2004-10-01",8.0138,8.5691,8.0138,8.5691,141800.0],["2004-10-04",8.588,8.6259,8.1337,8.14,262200.0],["2004-10-05",8.2473,8.4555,8.1905,8.4239,75000.0],["2004-10-06",8.4681,8.7142,8.4113,8.67,93500.0],["2004-10-07",8.5186,8.6132,8.3167,8.3167,69000.0],["2004-10-08",8.3167,8.4997,8.0895,8.1905,106600.0],["2004-10-11",8.1905,8.1905,7.9381,8.058,57400.0],["2004-10-12",8.058,8.1652,7.9191,8.0516,53300.0],["2004-10-13",8.2227,8.2227,7.9186,7.9186,70000.0],["2004-10-14",8.039,8.1087,7.8996,8.0136,68700.0],["2004-10-15",8.0136,8.2417,8.0136,8.172,107100.0],["2004-10-18",8.0453,8.2734,8.0136,8.1657,85200.0],["2004-10-19",8.1467,8.3494,8.1403,8.1973,86900.0],["2004-10-20",8.115,8.4951,8.1087,8.4254,104400.0],["2004-10-21",8.4064,8.5458,8.248,8.5331,91900.0],["2004-10-22",8.5331,8.5521,8.0136,8.0136,81500.0],["2004-10-25",7.9503,8.3937,7.9503,8.2354,95500.0],["2004-10-26",8.1783,8.5268,8.0453,8.5141,115200.0],["2004-10-27",8.4444,8.6851,8.2924,8.6218,192900.0],["2004-10-28",8.4191,8.6725,8.3937,8.6218,99900.0],["2004-10-29",8.5014,8.6661,8.3747,8.5078,53500.0],["2004-11-01",8.5774,8.6978,8.3621,8.6978,86200.0],["2004-11-02",8.6851,8.9322,8.6154,8.7295,138900.0],["2004-11-03",8.8372,8.9322,8.7485,8.8688,100800.0],["2004-11-04",8.7295,8.9195,8.6154,8.9005,112900.0],["2004-11-05",8.7738,9.1666,8.7738,9.0652,102800.0],["2004-11-08",8.9385,9.382,8.8372,9.3503,152100.0],["2004-11-09",9.2743,9.4136,9.1666,9.1666,253200.0],["2004-11-10",9.1602,9.2489,9.0842,9.1666,175800.0],["2004-11-11",9.2109,9.2173,9.0526,9.1222,126800.0],["2004-11-12",9.1539,9.1729,8.9702,8.9765,131800.0],["2004-11-15",8.9195,8.9955,8.8182,8.8688,170400.0],["2004-11-16",8.7802,8.8688,8.4887,8.6915,183900.0],["2004-11-17",8.6345,8.8815,8.5394,8.6725,126500.0],["2004-11-18",8.6281,8.7738,8.4887,8.7421,54200.0],["2004-11-19",8.6661,8.7675,8.2797,8.2797,95200.0],["2004-11-22",8.2734,8.5838,8.2734,8.4507,216200.0],["2004-11-23",8.4634,8.6978,8.3367,8.5268,134200.0],["2004-11-24",8.6091,8.7548,8.5078,8.5838,130800.0],["2004-11-26",8.5521,8.7105,8.5521,8.6281,59100.0],["2004-11-29",8.3557,8.5838,8.305,8.5204,225000.0],["2004-11-30",8.4571,8.5204,8.3494,8.3621,141400.0],["2004-12-01",8.3621,8.5521,8.3621,8.4887,295200.0],["2004-12-02",8.3937,8.4761,8.3177,8.4001,367400.0],["2004-12-03",8.6154,8.7421,8.5204,8.5838,211400.0],["2004-12-06",8.5964,8.6091,8.4001,8.4571,108900.0],["2004-12-07",8.6281,8.6408,8.229,8.2417,238000.0],["2004-12-08",8.3367,8.4887,8.2987,8.4444,180900.0],["2004-12-09",8.4444,8.4824,8.1403,8.3304,101800.0],["2004-12-10",8.2037,8.3874,8.1403,8.3177,104100.0],["2004-12-13",8.3937,8.3937,8.1087,8.324,114900.0],["2004-12-14",8.2037,8.4001,8.2037,8.3114,136100.0],["2004-12-15",8.343,8.4571,8.3114,8.4444,102600.0],["2004-12-16",8.2987,8.5078,8.2037,8.267,130000.0],["2004-12-17",8.3494,8.3684,8.115,8.2987,107200.0],["2004-12-20",8.1783,8.4571,8.1783,8.2163,120900.0],["2004-12-21",8.2987,8.3494,8.1657,8.229,144200.0],["2004-12-22",8.2354,8.2354,8.1783,8.1783,53400.0],["2004-12-23",8.2354,8.2354,8.134,8.2037,50800.0],["2004-12-27",8.1087,8.229,7.9566,8.058,94600.0],["2004-12-28",8.1973,8.1973,8.0136,8.0706,77900.0],["2004-12-29",8.0073,8.1467,8.001,8.0326,125600.0],["2004-12-30",8.001,8.1087,7.9376,7.9693,65700.0],["2004-12-31",7.982,8.3557,7.9503,8.1403,90800.0],["2005-01-03",8.2544,8.3811,7.7349,7.7349,141600.0],["2005-01-04",7.8933,7.8933,7.6842,7.7919,185200.0],["2005-01-05",7.7159,7.8172,7.6019,7.6779,191000.0],["2005-01-06",7.7412,7.7919,7.6652,7.6779,126600.0],["2005-01-07",7.6019,7.7602,7.3231,7.3231,103600.0],["2005-01-10",7.2661,7.7539,7.2661,7.7096,171400.0],["2005-01-11",7.7096,7.7159,7.5702,7.6335,107800.0],["2005-01-12",7.5063,7.6653,7.5063,7.5954,149200.0],["2005-01-13",7.5826,7.7099,7.5318,7.6145,123000.0],["2005-01-14",7.7099,7.7608,7.5445,7.7162,65700.0],["2005-01-18",7.6272,7.8689,7.6272,7.7926,98600.0],["2005-01-19",7.7099,7.888,7.6272,7.6272,83500.0],["2005-01-20",7.6017,7.7608,7.5954,7.6081,85700.0],["2005-01-21",7.5699,7.7544,7.5445,7.6208,65300.0],["2005-01-24",7.6844,7.6844,7.4109,7.4109,92600.0],["2005-01-25",7.5318,7.5318,7.3346,7.5254,140800.0],["2005-01-26",7.5381,7.7417,7.4236,7.6081,105000.0],["2005-01-27",7.6017,7.9262,7.5954,7.8625,50200.0],["2005-01-28",7.888,7.888,7.5127,7.5254,69400.0],["2005-01-31",7.7353,7.9898,7.6653,7.9707,68700.0],["2005-02-01",7.8371,8.206,7.8371,8.0979,119600.0],["2005-02-02",7.9643,8.0407,7.9134,7.9834,147200.0],["2005-02-03",7.9198,8.0025,7.6717,7.9516,47600.0],["2005-02-04",7.7926,8.1679,7.7926,8.0725,80500.0],["2005-02-07",8.187,8.2442,7.9898,8.2442,61800.0],["2005-02-08",8.1106,8.4287,8.0407,8.4033,66000.0],["2005-02-09",8.3333,8.4478,8.0661,8.0725,85600.0],["2005-02-10",8.047,8.3015,7.7989,8.0216,80000.0],["2005-02-11",7.9198,8.2442,7.7926,8.2124,99100.0],["2005-02-14",8.1361,8.2697,7.9898,8.2569,53000.0],["2005-02-15",8.1806,8.2697,7.9389,8.0343,63000.0],["2005-02-16",7.9643,8.276,7.9452,8.2124,53100.0],["2005-02-17",8.0915,8.1997,7.8244,7.8244,100700.0],["2005-02-18",7.9452,7.9834,7.7544,7.9071,57200.0],["2005-02-22",7.7799,7.8625,7.3473,7.3473,138100.0],["2005-02-23",7.4745,7.5063,7.3282,7.3473,114600.0],["2005-02-24",7.3155,7.4427,7.2582,7.3218,150800.0],["2005-02-25",7.3918,7.3918,7.0165,7.1755,295900.0],["2005-02-28",7.0547,7.4363,6.9847,7.1183,183000.0],["2005-03-01",7.201,7.3027,7.0101,7.1437,294200.0],["2005-03-02",7.1246,7.3982,7.1246,7.2646,124400.0],["2005-03-03",7.4236,7.9389,7.4236,7.8753,138400.0],["2005-03-04",7.9516,8.0534,7.5954,7.6081,86200.0],["2005-03-07",7.729,7.9134,7.6717,7.7417,64500.0],["2005-03-08",7.7035,7.9516,7.5254,7.5763,139800.0],["2005-03-09",7.5063,7.7353,7.4681,7.519,97200.0],["2005-03-10",7.4809,7.5699,7.3028,7.3536,123400.0],["2005-03-11",7.3918,7.729,7.3918,7.6272,91700.0],["2005-03-14",7.4872,7.8053,7.4872,7.6463,117000.0],["2005-03-15",7.7608,7.8117,7.5127,7.519,73200.0],["2005-03-16",7.4936,7.729,7.2837,7.3854,162300.0],["2005-03-17",7.3918,7.5445,7.3091,7.4936,113800.0],["2005-03-18",7.4491,7.6908,7.3155,7.6908,330000.0],["2005-03-21",7.6272,7.8689,7.5508,7.7862,104100.0],["2005-03-22",7.6526,8.1424,7.6526,7.9516,150100.0],["2005-03-23",8.0216,8.0597,7.8244,7.9071,125300.0],["2005-03-24",8.0025,8.0216,7.8307,7.8307,89700.0],["2005-03-28",7.8117,8.047,7.8117,7.9325,160500.0],["2005-03-29",7.8753,7.9707,7.5699,7.6208,118100.0],["2005-03-30",7.6781,7.8371,7.589,7.7926,96200.0],["2005-03-31",7.8562,7.8562,7.5699,7.7035,180000.0],["2005-04-01",7.6526,7.8562,7.5763,7.6272,148700.0],["2005-04-04",7.7608,7.7735,7.4872,7.6145,98200.0],["2005-04-05",7.6208,7.7735,7.5318,7.659,120000.0],["2005-04-06",7.7735,7.7735,7.5063,7.5318,170900.0],["2005-04-07",7.6081,7.7099,7.519,7.7099,76300.0],["2005-04-08",7.7226,7.7226,7.5381,7.6208,118500.0],["2005-04-11",7.5572,7.6208,7.3791,7.3982,112300.0],["2005-04-12",7.3282,7.6653,7.3218,7.6335,136400.0],["2005-04-13",7.7102,7.7166,7.3461,7.3716,135600.0],["2005-04-14",7.4164,7.4738,7.2311,7.2822,142800.0],["2005-04-15",7.2822,7.3269,6.982,7.1481,131200.0],["2005-04-18",7.0203,7.2375,7.0203,7.1608,118600.0],["2005-04-19",7.0906,7.2758,7.0075,7.2055,88100.0],["2005-04-20",7.1417,7.2375,7.0139,7.0267,145700.0],["2005-04-21",7.0267,7.3461,7.0267,7.2311,78600.0],["2005-04-22",7.18,7.2183,6.9884,7.0778,165700.0],["2005-04-25",7.1161,7.2886,7.065,7.2886,104200.0],["2005-04-26",7.3078,7.3461,7.0267,7.1353,138200.0],["2005-04-27",7.0459,7.3205,7.0331,7.1097,310100.0],["2005-04-28",7.0522,7.1864,6.9373,7.1289,231700.0],["2005-04-29",7.1097,7.2694,6.9436,7.18,136700.0],["2005-05-02",7.1992,7.2694,7.1481,7.2503,141500.0],["2005-05-03",7.3014,7.3014,7.0011,7.1097,260000.0],["2005-05-04",7.1544,7.295,7.0778,7.295,152800.0],["2005-05-05",7.3141,7.3141,7.0331,7.0778,141300.0],["2005-05-06",7.1864,7.1864,7.0586,7.097,155200.0],["2005-05-09",7.1481,7.1481,7.0011,7.1353,195400.0],["2005-05-10",7.0267,7.0842,6.9628,6.982,207500.0],["2005-05-11",7.0586,7.0586,6.8798,6.9309,206700.0],["2005-05-12",6.8989,6.9628,6.7201,6.8223,145400.0],["2005-05-13",6.8478,6.9309,6.554,6.7009,90900.0],["2005-05-16",6.6817,6.9564,6.6817,6.9245,212300.0],["2005-05-17",6.9053,7.0267,6.9053,6.9884,208100.0],["2005-05-18",7.0586,7.0586,6.9564,7.0075,79600.0],["2005-05-19",7.0139,7.0139,6.9309,6.982,66300.0],["2005-05-20",6.9692,7.0522,6.8734,7.0203,173400.0],["2005-05-23",7.0139,7.097,6.9947,7.0586,177900.0],["2005-05-24",6.9947,7.5122,6.9947,7.5122,121200.0],["2005-05-25",7.41,7.7677,7.4036,7.6719,198000.0],["2005-05-26",7.6655,7.7294,7.6272,7.6846,71900.0],["2005-05-27",7.7166,7.7421,7.6272,7.6783,40800.0],["2005-05-31",7.7166,7.7357,7.6208,7.6272,67700.0],["2005-06-01",7.6527,7.6974,7.5505,7.608,127200.0],["2005-06-02",7.5122,7.7166,7.4866,7.6655,98200.0],["2005-06-03",7.6527,7.7166,7.5697,7.6208,53200.0],["2005-06-06",7.6208,7.7102,7.4611,7.6783,83700.0],["2005-06-07",7.7102,7.8252,7.7038,7.7166,76900.0],["2005-06-08",7.691,7.7294,7.6591,7.6719,55600.0],["2005-06-09",7.6591,7.8188,7.6335,7.7932,47500.0],["2005-06-10",7.8252,7.8252,7.691,7.7421,43600.0],["2005-06-13",7.7421,7.7805,7.6719,7.7357,41800.0],["2005-06-14",7.691,7.8252,7.6783,7.7868,71600.0],["2005-06-15",7.8252,7.9402,7.7038,7.9338,111400.0],["2005-06-16",7.9338,7.9721,7.8252,7.921,133400.0],["2005-06-17",7.9849,7.9913,7.8188,7.8316,253700.0],["2005-06-20",7.7996,7.9082,7.7677,7.8316,89500.0],["2005-06-21",7.8124,7.9402,7.7932,7.8252,25800.0],["2005-06-22",7.806,7.9785,7.806,7.8763,82500.0],["2005-06-23",8.3043,8.9047,8.0424,8.0488,626200.0],["2005-06-24",8.0104,8.3937,7.6655,7.7294,242900.0],["2005-06-27",7.7294,7.7294,7.493,7.5505,134600.0],["2005-06-28",7.5697,7.6655,7.5186,7.608,115600.0],["2005-06-29",7.5377,7.691,7.4866,7.6655,68300.0],["2005-06-30",7.6974,7.7485,7.5505,7.5824,108700.0],["2005-07-01",7.6016,7.6655,7.5377,7.6655,47000.0],["2005-07-05",7.5888,7.6527,7.5441,7.6527,125000.0],["2005-07-06",7.6527,7.6527,7.41,7.5377,157700.0],["2005-07-07",7.3908,7.6016,7.378,7.4802,72500.0],["2005-07-08",7.4866,7.6846,7.3844,7.6144,165700.0],["2005-07-11",7.6719,7.7357,7.5569,7.7357,122400.0],["2005-07-12",7.7166,7.9849,7.6399,7.8954,122100.0],["2005-07-13",7.9468,8.1007,7.889,8.0365,75800.0],["2005-07-14",7.9981,8.1712,7.8698,7.8762,102800.0],["2005-07-15",7.78,7.9403,7.6068,7.6325,113300.0],["2005-07-18",7.6132,7.6453,7.4785,7.485,52000.0],["2005-07-19",7.5812,7.8505,7.5299,7.8313,90800.0],["2005-07-20",7.7543,8.0365,7.6389,7.9596,76500.0],["2005-07-21",7.9403,7.9724,7.7287,7.7736,74000.0],["2005-07-22",7.7159,7.9147,7.6966,7.9083,100800.0],["2005-07-25",7.8505,7.9019,7.6966,7.7415,55700.0],["2005-07-26",7.7607,7.857,7.6645,7.7672,63600.0],["2005-07-27",7.7608,7.8185,7.6966,7.7543,59200.0],["2005-07-28",7.7223,7.9468,7.7223,7.9339,66700.0],["2005-07-29",7.8698,8.1456,7.8698,8.1071,84600.0],["2005-08-01",8.1199,8.2418,8.0365,8.1135,93700.0],["2005-08-02",8.0814,8.1456,7.9403,8.0943,54100.0],["2005-08-03",8.0879,8.0879,7.7928,7.8185,61900.0],["2005-08-04",7.7736,7.8634,7.7094,7.7608,126700.0],["2005-08-05",7.7351,7.8249,7.7223,7.7928,165700.0],["2005-08-08",7.7608,7.8249,7.7223,7.7608,124000.0],["2005-08-09",7.7928,7.857,7.7415,7.7608,77300.0],["2005-08-10",7.8505,7.9981,7.6645,7.78,115800.0],["2005-08-11",7.889,7.889,7.671,7.6902,121900.0],["2005-08-12",7.6453,7.7094,7.408,7.5363,149800.0],["2005-08-15",7.5042,7.7672,7.4529,7.6068,72900.0],["2005-08-16",7.5427,7.6453,7.4465,7.517,90100.0],["2005-08-17",7.4785,7.6453,7.4785,7.517,55200.0],["2005-08-18",7.4914,7.6774,7.4914,7.5042,50500.0],["2005-08-19",7.5042,7.6325,7.4144,7.4336,48800.0],["2005-08-22",7.5106,7.5299,7.408,7.4401,75100.0],["2005-08-23",7.3952,7.5042,7.3182,7.4208,80800.0],["2005-08-24",7.3887,7.517,7.2861,7.3952,62800.0],["2005-08-25",7.4401,7.5299,7.331,7.3759,55600.0],["2005-08-26",7.3695,7.4657,7.2156,7.3439,108000.0],["2005-08-29",7.3759,7.5747,7.3759,7.5363,91300.0],["2005-08-30",7.5427,7.7479,7.4593,7.671,101400.0],["2005-08-31",7.6325,7.9019,7.6068,7.9019,82300.0],["2005-09-01",7.8441,8.338,7.8313,8.2674,166700.0],["2005-09-02",8.338,8.3701,7.8249,7.9211,239100.0],["2005-09-06",7.9275,8.2546,7.9275,8.1777,200400.0],["2005-09-07",8.1584,8.1648,7.8634,7.9468,121700.0],["2005-09-08",7.9211,7.9852,7.7736,7.9147,86500.0],["2005-09-09",7.9211,7.9852,7.7928,7.9339,55900.0],["2005-09-12",8.0045,8.3316,7.9724,8.2931,132300.0],["2005-09-13",8.2546,8.2546,7.8249,7.9981,129900.0],["2005-09-14",8.0045,8.0686,7.8249,7.8441,99700.0],["2005-09-15",7.9083,7.9083,7.7223,7.8056,85800.0],["2005-09-16",7.8441,8.0301,7.703,7.8826,359400.0],["2005-09-19",7.8762,7.8762,7.6645,7.671,98700.0],["2005-09-20",7.6966,7.7864,7.6004,7.7094,108100.0],["2005-09-21",7.6261,7.7479,7.5042,7.5363,111000.0],["2005-09-22",7.5555,7.5876,7.2797,7.5106,116100.0],["2005-09-23",7.4914,7.5619,7.3054,7.4593,95600.0],["2005-09-26",7.4785,7.485,7.2541,7.485,67100.0],["2005-09-27",7.5234,7.594,7.2284,7.5491,103600.0],["2005-09-28",7.5555,7.5555,7.222,7.3182,101300.0],["2005-09-29",7.3054,7.5363,7.3054,7.485,116100.0],["2005-09-30",7.5363,7.5427,7.2284,7.3887,170900.0],["2005-10-03",7.3054,7.6004,7.2348,7.2669,199800.0],["2005-10-04",7.2797,7.4978,7.2605,7.331,218700.0],["2005-10-05",7.3054,7.3054,6.9975,7.0488,170100.0],["2005-10-06",7.0937,7.2605,6.9911,7.0937,151300.0],["2005-10-07",7.1258,7.1258,6.9975,7.0745,103900.0],["2005-10-10",7.0552,7.0873,6.9783,6.9847,152500.0],["2005-10-11",6.959,7.0296,6.9526,6.9654,176400.0],["2005-10-12",6.9783,6.9783,6.6884,6.8752,127400.0],["2005-10-13",6.8237,7.1201,6.6755,6.9783,134600.0],["2005-10-14",7.0814,7.0814,6.8752,7.0556,130900.0],["2005-10-17",7.075,7.075,6.8752,6.9912,126200.0],["2005-10-18",6.9783,6.9783,6.7077,6.843,110000.0],["2005-10-19",6.8301,7.0814,6.7399,7.0556,192900.0],["2005-10-20",7.0299,7.0299,6.669,6.7528,180400.0],["2005-10-21",6.7012,6.7721,6.5466,6.6368,289200.0],["2005-10-24",6.6497,6.7399,6.4435,6.6368,111600.0],["2005-10-25",6.611,6.7013,6.4435,6.669,92700.0],["2005-10-26",6.6368,6.6755,6.4177,6.45,80800.0],["2005-10-27",6.4177,6.4242,6.1922,6.3018,97300.0],["2005-10-28",6.3469,6.669,6.3469,6.6368,161700.0],["2005-10-31",6.6561,6.7464,6.5853,6.611,133400.0],["2005-11-01",6.5659,6.6433,6.5337,6.6175,94200.0],["2005-11-02",6.5982,6.785,6.5982,6.785,120100.0],["2005-11-03",6.7335,6.785,6.5144,6.5208,130400.0],["2005-11-04",6.5015,6.5982,6.4177,6.5982,62300.0],["2005-11-07",6.6175,6.785,6.611,6.7013,106800.0],["2005-11-08",6.7141,6.7141,6.5208,6.5531,71600.0],["2005-11-09",6.6046,6.8043,6.5015,6.8043,107200.0],["2005-11-10",6.7592,6.7592,6.5144,6.6626,94500.0],["2005-11-11",6.6175,6.7528,6.6175,6.7464,53300.0],["2005-11-14",6.7013,6.7464,6.3662,6.5144,121100.0],["2005-11-15",6.5079,6.6819,6.5079,6.6497,167000.0],["2005-11-16",6.6819,6.6884,6.6239,6.6239,141700.0],["2005-11-17",6.6561,6.7657,6.6046,6.7657,134800.0],["2005-11-18",6.8752,6.9912,6.7528,6.8559,131700.0],["2005-11-21",6.8366,7.1007,6.8301,7.0299,206800.0],["2005-11-22",7.0879,7.2167,7.0621,7.1845,161700.0],["2005-11-23",7.1652,7.1652,7.0299,7.1072,112300.0],["2005-11-25",7.2038,7.2038,7.0556,7.0685,7800.0],["2005-11-28",7.0428,7.0428,6.6046,6.7141,109000.0],["2005-11-29",6.7335,6.7786,6.6239,6.6561,115900.0],["2005-11-30",6.6561,6.7399,6.6433,6.727,159700.0],["2005-12-01",6.7077,6.9332,6.7077,6.9268,197700.0],["2005-12-02",6.8946,6.8946,6.7335,6.8237,110100.0],["2005-12-05",6.7721,6.843,6.7077,6.7721,125300.0],["2005-12-06",6.8301,6.8301,6.669,6.7657,71300.0],["2005-12-07",6.7786,6.7786,6.611,6.611,177200.0],["2005-12-08",6.5595,6.6948,6.2695,6.4757,141700.0],["2005-12-09",6.5273,6.7335,6.5144,6.5917,161800.0],["2005-12-12",6.6561,6.7141,6.5079,6.5917,181700.0],["2005-12-13",6.553,6.553,6.1729,6.3469,249700.0],["2005-12-14",6.3597,6.5015,6.3469,6.3855,91800.0],["2005-12-15",6.4371,6.4371,6.1858,6.2373,135000.0],["2005-12-16",6.218,6.3146,6.1729,6.2244,444000.0],["2005-12-19",6.2244,6.2244,5.986,6.0247,226700.0],["2005-12-20",6.0118,6.0956,5.9796,6.0118,269700.0],["2005-12-21",6.0569,6.0569,5.8185,5.9989,259400.0],["2005-12-22",6.0118,6.044,5.7541,5.9602,406500.0],["2005-12-23",6.0118,6.16,5.9345,6.1536,142600.0],["2005-12-27",6.218,6.3469,6.1471,6.1858,128000.0],["2005-12-28",6.2438,6.3984,6.1342,6.2824,135100.0],["2005-12-29",6.2953,6.5015,6.2631,6.5015,168700.0],["2005-12-30",6.5015,6.6304,6.3855,6.4242,241000.0],["2006-01-03",6.4886,6.7335,6.2115,6.6819,228300.0],["2006-01-04",6.6884,6.7528,6.611,6.7464,129300.0],["2006-01-05",6.7012,6.9268,6.6304,6.8108,155300.0],["2006-01-06",6.9074,7.0041,6.7657,6.8752,84200.0],["2006-01-09",6.9074,7.017,6.8688,6.9203,105100.0],["2006-01-10",6.8559,7.0041,6.785,6.9783,152300.0],["2006-01-11",7.0625,7.0884,6.8359,7.0754,131000.0],["2006-01-12",7.0107,7.2308,7.0107,7.1207,178300.0],["2006-01-13",7.0625,7.2437,7.0431,7.2178,73300.0],["2006-01-17",7.179,7.1919,6.8359,6.9071,207800.0],["2006-01-18",6.8618,7.2826,6.8424,7.2567,143900.0],["2006-01-19",7.412,7.4638,7.2243,7.2373,148600.0],["2006-01-20",7.289,7.289,6.9136,7.0172,127700.0],["2006-01-23",7.0495,7.3797,6.9136,7.3602,190800.0],["2006-01-24",7.3538,7.4509,7.2437,7.4509,176000.0],["2006-01-25",7.4703,7.4832,7.3926,7.4574,106700.0],["2006-01-26",7.4444,7.8975,7.4379,7.8911,161800.0],["2006-01-27",7.8781,7.8781,7.7098,7.8199,134600.0],["2006-01-30",7.7422,7.8975,7.7033,7.8069,139800.0],["2006-01-31",7.7681,7.9882,7.7163,7.9623,140100.0],["2006-02-01",7.917,7.9623,7.6516,7.7033,125400.0],["2006-02-02",7.7163,7.8069,7.5091,7.7228,156900.0],["2006-02-03",7.7033,7.7033,7.4703,7.4897,119800.0],["2006-02-06",7.5156,7.5221,7.2049,7.5221,89500.0],["2006-02-07",7.4833,7.6451,7.2826,7.289,71000.0],["2006-02-08",7.3279,7.4315,7.2178,7.3473,77400.0],["2006-02-09",7.4056,7.6321,7.3279,7.3538,76000.0],["2006-02-10",7.3214,7.3926,7.1143,7.3473,58100.0],["2006-02-13",7.2955,7.3797,6.9719,7.1272,117300.0],["2006-02-14",7.166,7.4379,7.0948,7.412,94500.0],["2006-02-15",7.4379,7.6192,7.2761,7.535,77900.0],["2006-02-16",7.535,7.7616,7.5027,7.7033,81200.0],["2006-02-17",7.7487,7.7487,7.412,7.5998,90300.0],["2006-02-21",7.5933,7.6645,7.4056,7.4444,100400.0],["2006-02-22",7.4379,7.658,7.3861,7.5739,70700.0],["2006-02-23",7.5868,7.7681,7.4832,7.7681,169600.0],["2006-02-24",7.7551,7.8004,7.671,7.8004,143000.0],["2006-02-27",7.8004,8.1047,7.7681,8.0076,173500.0],["2006-02-28",8.0141,8.0141,7.794,7.9429,152800.0],["2006-03-01",7.9493,8.0335,7.9105,7.9946,71700.0],["2006-03-02",8.0076,8.1435,7.9493,8.1047,160200.0],["2006-03-03",8.0788,8.2342,7.9688,8.0141,107800.0],["2006-03-06",7.9946,8.0011,7.3279,7.3732,245200.0],["2006-03-07",7.3603,7.3991,7.1272,7.1855,149300.0],["2006-03-08",7.1855,7.2696,6.9201,6.9265,120600.0],["2006-03-09",6.8747,6.9524,6.6935,6.8035,220900.0],["2006-03-10",6.8553,7.0107,6.7323,6.9524,179600.0],["2006-03-13",6.9913,7.1531,6.933,6.9654,152800.0],["2006-03-14",6.9718,7.2049,6.9201,7.0301,142200.0],["2006-03-15",7.0107,7.1725,6.946,7.1013,110700.0],["2006-03-16",7.1143,7.1855,7.0236,7.0301,139200.0],["2006-03-17",7.069,7.2178,7.0107,7.056,383400.0],["2006-03-20",7.0495,7.2178,7.0495,7.1402,105100.0],["2006-03-21",6.8553,7.1725,6.7906,6.8553,155700.0],["2006-03-22",6.81,7.0495,6.7064,7.0495,135100.0],["2006-03-23",7.0172,7.0172,6.8359,6.946,106900.0],["2006-03-24",6.9783,7.0495,6.8683,7.0236,96500.0],["2006-03-27",7.0495,7.0884,6.946,7.0495,91000.0],["2006-03-28",7.0625,7.1143,6.9395,7.0107,88900.0],["2006-03-29",7.056,7.1725,6.946,7.1725,93600.0],["2006-03-30",7.1855,7.2308,6.9977,7.1402,126700.0],["2006-03-31",7.1919,7.2761,7.0366,7.0495,141500.0],["2006-04-03",7.0948,7.1661,6.7841,6.823,127000.0],["2006-04-04",6.7971,6.9977,6.7971,6.8877,110100.0],["2006-04-05",6.9265,7.0431,6.6482,6.8618,78900.0],["2006-04-06",6.8294,6.8294,6.5317,6.577,133800.0],["2006-04-07",6.6352,6.7841,6.318,6.331,139900.0],["2006-04-10",6.331,6.7582,6.331,6.6029,157200.0],["2006-04-11",6.6354,6.9216,6.3817,6.6679,119900.0],["2006-04-12",6.6874,6.6874,6.4337,6.4858,118800.0],["2006-04-13",6.4467,6.6679,6.3882,6.5053,69600.0],["2006-04-17",6.4858,6.5703,6.154,6.18,123900.0],["2006-04-18",6.193,6.2451,6.141,6.193,130800.0],["2006-04-19",6.18,6.5248,6.18,6.5183,139200.0],["2006-04-20",6.4988,6.5573,6.3361,6.4728,45000.0],["2006-04-21",6.4467,6.5313,6.3166,6.3817,198500.0],["2006-04-24",6.3492,6.5834,6.3101,6.3492,126300.0],["2006-04-25",6.3427,6.4467,6.2451,6.4012,90700.0],["2006-04-26",6.4337,6.5899,6.3036,6.5118,94100.0],["2006-04-27",6.4793,6.6549,6.2321,6.5508,137100.0],["2006-04-28",6.4923,6.5443,6.2516,6.3752,177300.0],["2006-05-01",6.3882,6.5768,5.8613,5.9719,225200.0],["2006-05-02",5.9588,6.4402,5.7507,6.4142,268300.0],["2006-05-03",6.3817,6.4728,6.2646,6.4012,90400.0],["2006-05-04",6.4207,6.6419,6.3687,6.6029,94900.0],["2006-05-05",6.6549,6.733,6.3101,6.6679,124000.0],["2006-05-08",6.6224,6.8045,6.6224,6.72,140400.0],["2006-05-09",6.6874,6.772,6.6029,6.707,147300.0],["2006-05-10",6.6939,6.7655,6.6159,6.7265,141400.0],["2006-05-11",6.707,6.746,6.6159,6.6419,196900.0],["2006-05-12",6.6224,6.6224,6.2581,6.3882,146500.0],["2006-05-15",6.3166,6.4337,6.1865,6.3752,115900.0],["2006-05-16",6.3687,6.4858,6.2646,6.2841,89700.0],["2006-05-17",6.2126,6.3687,6.1995,6.2581,85700.0],["2006-05-18",6.2711,6.3752,6.2516,6.2646,62300.0],["2006-05-19",6.193,6.4207,6.1735,6.2841,104800.0],["2006-05-22",6.2321,6.733,6.1995,6.5378,149000.0],["2006-05-23",6.5833,6.6354,6.1865,6.1865,153200.0],["2006-05-24",6.18,6.3231,5.9784,6.0109,328200.0],["2006-05-25",6.0824,6.2646,5.8938,6.0304,376000.0],["2006-05-26",6.0434,6.2256,6.0174,6.1345,175900.0],["2006-05-30",6.0694,6.167,5.9198,6.0499,107200.0],["2006-05-31",6.0499,6.2321,5.9719,6.206,217400.0],["2006-06-01",6.2386,6.5899,6.2321,6.5899,109700.0],["2006-06-02",6.6159,6.6809,6.3492,6.4663,71800.0],["2006-06-05",6.4272,6.6874,6.3361,6.5768,261500.0],["2006-06-06",6.5768,6.6224,6.115,6.2841,170400.0],["2006-06-07",6.2776,6.5053,6.2711,6.4077,136500.0],["2006-06-08",6.2971,6.4988,6.2906,6.4728,127000.0],["2006-06-09",6.5053,6.5053,6.2451,6.3427,92500.0],["2006-06-12",6.3427,6.3427,6.0239,6.0239,120500.0],["2006-06-13",6.0109,6.128,5.8873,5.8938,93500.0],["2006-06-14",5.9068,6.0824,5.8027,5.9328,114000.0],["2006-06-15",5.9914,6.167,5.8613,6.0824,108100.0],["2006-06-16",6.0889,6.141,5.9523,5.9979,619900.0],["2006-06-19",6.0044,6.0109,5.8548,5.8613,89600.0],["2006-06-20",5.8678,5.9393,5.7637,5.8548,118900.0],["2006-06-21",5.8483,6.1085,5.8483,6.0955,86100.0],["2006-06-22",6.0499,6.167,6.0109,6.1475,86800.0],["2006-06-23",6.1605,6.1735,5.9914,6.0629,113200.0],["2006-06-26",6.0889,6.2191,6.0174,6.141,106200.0],["2006-06-27",6.1735,6.2125,5.7832,5.8027,161600.0],["2006-06-28",5.8417,5.8743,5.6661,5.8548,199200.0],["2006-06-29",5.9003,6.6484,5.9003,6.6484,219000.0],["2006-06-30",6.6549,6.9607,6.4728,6.8371,772800.0],["2006-07-03",6.8696,6.9151,6.72,6.8696,61000.0],["2006-07-05",6.7655,6.7655,6.5118,6.5248,237600.0],["2006-07-06",6.5703,6.8175,6.5248,6.7265,197400.0],["2006-07-07",6.6614,6.7655,6.3752,6.3752,145600.0],["2006-07-10",6.3752,6.6679,6.3361,6.4597,95500.0],["2006-07-11",6.3947,6.733,6.3362,6.6874,132400.0],["2006-07-12",6.694,6.694,6.3214,6.341,87300.0],["2006-07-13",6.2102,6.2102,5.7984,5.8115,288100.0],["2006-07-14",5.8441,6.3802,5.0662,5.2101,676800.0],["2006-07-17",5.2362,5.3212,4.9682,4.9682,199800.0],["2006-07-18",5.027,5.1381,4.7394,4.8636,212800.0],["2006-07-19",4.8505,5.2493,4.8505,4.9747,226800.0],["2006-07-20",5.0074,5.0336,4.7982,4.7982,157200.0],["2006-07-21",4.8767,5.0074,4.844,4.9747,202000.0],["2006-07-24",5.027,5.4062,5.027,5.4062,185700.0],["2006-07-25",5.4062,5.5108,5.197,5.2754,186900.0],["2006-07-26",5.2362,5.2885,5.1774,5.2101,280300.0],["2006-07-27",5.2297,5.2493,5.1774,5.1839,299600.0],["2006-07-28",5.2362,5.3539,5.1512,5.295,138300.0],["2006-07-31",5.2754,5.3669,5.197,5.2297,143600.0],["2006-08-01",5.1708,5.3277,5.1708,5.2035,105400.0],["2006-08-02",5.1904,5.3212,5.1251,5.1904,275800.0],["2006-08-03",5.1316,5.2101,5.1185,5.1512,697600.0],["2006-08-04",5.2297,5.2362,5.0074,5.1512,206000.0],["2006-08-07",5.1643,5.1643,4.9355,4.9943,127600.0],["2006-08-08",5.0401,5.3212,5.0401,5.0924,206400.0],["2006-08-09",5.1578,5.2297,5.0139,5.0336,115800.0],["2006-08-10",4.9943,5.1055,4.929,4.9747,144800.0],["2006-08-11",4.942,5.1381,4.9028,4.9682,131700.0],["2006-08-14",5.0336,5.2035,5.027,5.0532,125800.0],["2006-08-15",5.1578,5.2297,5.0466,5.0597,159600.0],["2006-08-16",5.1055,5.1316,4.9747,4.9878,161200.0],["2006-08-17",4.9616,5.0989,4.8897,5.0009,434700.0],["2006-08-18",5.027,5.1316,4.9551,4.9813,600500.0],["2006-08-21",4.9747,5.1904,4.9224,5.0597,433600.0],["2006-08-22",5.0336,5.0924,4.9486,4.9943,371300.0],["2006-08-23",5.0205,5.112,4.8113,4.8244,258300.0],["2006-08-24",4.8636,4.8897,4.6217,4.6609,424900.0],["2006-08-25",4.6217,4.8505,4.6217,4.7851,310200.0],["2006-08-28",4.8113,4.9682,4.7917,4.8897,429000.0],["2006-08-29",4.9028,4.929,4.7459,4.8832,391700.0],["2006-08-30",4.8767,5.3016,4.8767,5.2623,227700.0],["2006-08-31",5.3081,5.3735,5.1708,5.1904,397600.0],["2006-09-01",5.2231,5.2885,5.027,5.0401,132800.0],["2006-09-05",5.0989,5.282,5.027,5.2231,383400.0],["2006-09-06",5.1708,5.1774,4.9486,4.9486,206000.0],["2006-09-07",5.0139,5.6023,5.0139,5.0597,659900.0],["2006-09-08",5.0924,5.2297,5.0793,5.1774,353100.0],["2006-09-11",5.1447,5.4846,5.1447,5.3212,206400.0],["2006-09-12",5.3081,5.6154,5.295,5.5631,286800.0],["2006-09-13",5.5892,5.8703,5.5565,5.8572,265900.0],["2006-09-14",5.8115,5.9553,5.6873,5.903,194800.0],["2006-09-15",5.988,6.3214,5.9422,6.0533,436700.0],["2006-09-18",6.0468,6.2233,6.001,6.0729,140700.0],["2006-09-19",6.0599,6.1318,5.988,6.0403,189700.0],["2006-09-20",6.0795,6.1775,6.0141,6.0795,130400.0],["2006-09-21",6.086,6.1383,6.0207,6.0533,122400.0],["2006-09-22",6.0468,6.0533,5.7592,5.9226,143600.0],["2006-09-25",5.9291,6.2233,5.9291,6.2102,300500.0],["2006-09-26",6.2298,6.2364,5.9814,5.9814,336900.0],["2006-09-27",5.9749,6.2102,5.9749,6.2037,265200.0],["2006-09-28",6.2495,6.341,6.2102,6.3214,206800.0],["2006-09-29",6.3214,6.3279,6.1841,6.2168,279400.0],["2006-10-02",6.1906,6.4717,6.1056,6.3344,194000.0],["2006-10-03",6.2887,6.2887,6.1252,6.1841,107000.0],["2006-10-04",6.1906,6.4456,6.1841,6.426,158700.0],["2006-10-05",6.4521,6.5175,6.354,6.4129,139600.0],["2006-10-06",6.4194,6.524,6.3279,6.4652,114500.0],["2006-10-09",6.426,6.5371,6.426,6.4979,118700.0],["2006-10-10",6.5371,6.5371,6.4586,6.4652,131000.0],["2006-10-11",6.4455,6.5309,6.3863,6.4192,116800.0],["2006-10-12",6.4783,6.6031,6.4192,6.5374,206200.0],["2006-10-13",6.5243,6.82,6.4455,6.8068,163900.0],["2006-10-16",6.7871,7.0631,6.682,6.8594,197400.0],["2006-10-17",6.7871,6.8068,6.6031,6.7477,102100.0],["2006-10-18",6.7805,7.0434,6.7805,6.8462,144900.0],["2006-10-19",6.8068,7.0959,6.7674,6.9711,743000.0],["2006-10-20",7.0105,7.0105,6.8134,6.8791,110300.0],["2006-10-23",6.82,7.0434,6.6623,6.9514,96000.0],["2006-10-24",6.9054,7.2667,6.8003,7.1748,291200.0],["2006-10-25",7.1616,7.4179,7.0762,7.2733,294400.0],["2006-10-26",7.3456,7.4179,7.2076,7.3193,330400.0],["2006-10-27",7.2865,7.4376,7.2865,7.3325,164300.0],["2006-10-30",7.2667,7.3587,7.1485,7.2405,323700.0],["2006-10-31",7.2799,7.3456,7.2405,7.2733,411100.0],["2006-11-01",7.293,7.3719,7.0039,7.0499,242600.0],["2006-11-02",7.0039,7.0828,6.9382,6.9777,178100.0],["2006-11-03",7.0105,7.0105,6.8594,6.8725,139800.0],["2006-11-06",6.9514,7.0499,6.8988,7.0039,182000.0],["2006-11-07",6.9974,7.0828,6.912,6.9645,93100.0],["2006-11-08",6.912,7.3653,6.912,7.3062,112100.0],["2006-11-09",7.3127,7.3325,7.1419,7.2339,102900.0],["2006-11-10",7.2142,7.2733,7.1813,7.201,211100.0],["2006-11-13",7.1813,7.4704,7.1748,7.339,82200.0],["2006-11-14",7.3259,7.7595,7.2536,7.7398,225600.0],["2006-11-15",7.7332,7.8778,7.6807,7.7201,329500.0],["2006-11-16",7.753,7.7727,7.6084,7.6347,269900.0],["2006-11-17",7.6347,7.6347,7.4967,7.5296,205200.0],["2006-11-20",7.4967,7.7201,7.4967,7.5756,169600.0],["2006-11-21",7.569,7.707,7.569,7.6084,217900.0],["2006-11-22",7.6413,7.707,7.5558,7.5624,145500.0],["2006-11-24",7.5361,7.6675,7.5296,7.569,46000.0],["2006-11-27",7.523,7.5558,7.2733,7.293,344600.0],["2006-11-28",7.2733,7.3127,7.1813,7.247,162000.0],["2006-11-29",7.3325,7.5099,7.3259,7.4179,190100.0],["2006-11-30",7.3982,7.5033,7.3653,7.3916,363200.0],["2006-12-01",7.3719,7.4047,7.1945,7.2996,179300.0],["2006-12-04",7.2996,7.5558,7.247,7.4113,215400.0],["2006-12-05",7.4704,7.6281,7.3982,7.4573,140200.0],["2006-12-06",7.3916,7.5624,7.3587,7.523,112800.0],["2006-12-07",7.5558,7.6215,7.339,7.4704,151500.0],["2006-12-08",7.477,7.477,6.9777,7.1222,284400.0],["2006-12-11",7.1025,7.3456,7.0762,7.339,209300.0],["2006-12-12",7.3587,7.385,7.1813,7.2273,199100.0],["2006-12-13",7.2865,7.3127,7.1813,7.2208,100700.0],["2006-12-14",7.201,7.4441,7.1879,7.385,122500.0],["2006-12-15",7.4376,7.4967,7.3062,7.3719,311300.0],["2006-12-18",7.3784,7.4244,7.0696,7.0828,88900.0],["2006-12-19",7.0631,7.1288,6.9514,7.0171,79500.0],["2006-12-20",7.0434,7.1945,6.9777,7.0828,113600.0],["2006-12-21",7.1025,7.2405,7.0039,7.1091,70400.0],["2006-12-22",7.1222,7.2208,6.9974,6.9974,48800.0],["2006-12-26",7.0171,7.3259,6.9777,7.2865,123100.0],["2006-12-27",7.3193,7.4244,7.2536,7.3719,226400.0],["2006-12-28",7.3522,7.4376,7.2602,7.3259,123000.0],["2006-12-29",7.2865,7.3456,7.0959,7.1156,331200.0],["2007-01-03",7.1879,7.2865,7.1156,7.2076,184600.0],["2007-01-04",7.2076,7.2799,7.1091,7.2208,167700.0],["2007-01-05",7.1945,7.2142,6.8791,6.8922,230100.0],["2007-01-08",6.8988,7.3719,6.8988,7.2996,143400.0],["2007-01-09",7.3127,7.4179,7.201,7.3653,258700.0],["2007-01-10",7.3389,7.3389,7.2267,7.3059,272700.0],["2007-01-11",7.3059,7.4577,7.2597,7.3983,187000.0],["2007-01-12",7.3719,7.4775,7.3719,7.4181,191400.0],["2007-01-16",7.4577,7.4577,7.3719,7.4445,114900.0],["2007-01-17",7.3983,7.4313,7.2729,7.3521,91800.0],["2007-01-18",7.3323,7.3785,7.0947,7.1409,128900.0],["2007-01-19",7.1145,7.3125,7.0551,7.2135,89700.0],["2007-01-22",7.1871,7.2531,6.9363,7.0485,104900.0],["2007-01-23",7.0419,7.1277,6.9627,7.0749,150800.0],["2007-01-24",7.0815,7.2663,7.0155,7.2465,139000.0],["2007-01-25",7.2861,7.3455,7.1937,7.2795,166800.0],["2007-01-26",7.2795,7.3389,7.1343,7.2663,84500.0],["2007-01-29",7.2597,7.3917,7.1673,7.2795,109900.0],["2007-01-30",7.3125,7.3521,7.1937,7.3323,82600.0],["2007-01-31",7.3059,7.3191,7.0683,7.2663,161400.0],["2007-02-01",7.2927,7.5369,7.2003,7.5105,144200.0],["2007-02-02",7.5171,7.5171,7.2927,7.2927,72300.0],["2007-02-05",7.2597,7.3587,7.1871,7.3191,111800.0],["2007-02-06",7.3587,7.3785,7.2663,7.3587,72000.0],["2007-02-07",7.3587,7.5105,7.2861,7.4577,219200.0],["2007-02-08",7.4643,7.5897,7.3917,7.5171,137300.0],["2007-02-09",7.5039,7.5699,7.3257,7.5105,117800.0],["2007-02-12",7.5039,7.5105,7.3125,7.4709,98300.0],["2007-02-13",7.4709,7.4973,7.2927,7.3851,86300.0],["2007-02-14",7.3719,7.5369,7.3653,7.4709,76500.0],["2007-02-15",7.4511,7.5237,7.4049,7.4049,129200.0],["2007-02-16",7.4049,7.4709,7.3257,7.3917,81900.0],["2007-02-20",7.3653,7.7547,7.3587,7.6953,81900.0],["2007-02-21",7.6491,7.8141,7.6095,7.7877,109400.0],["2007-02-22",7.7811,7.8273,7.5633,7.7745,145000.0],["2007-02-23",7.7481,7.7481,7.5171,7.5831,132600.0],["2007-02-26",7.5897,7.7547,7.4115,7.5237,247500.0],["2007-02-27",7.4379,7.4379,7.2267,7.2267,141500.0],["2007-02-28",7.1937,7.2729,7.0353,7.1343,272000.0],["2007-03-01",6.9561,7.1739,6.9297,7.0089,121400.0],["2007-03-02",7.8537,8.8634,7.5897,7.8339,1008900.0],["2007-03-05",7.7877,8.5797,7.6491,8.1837,1172800.0],["2007-03-06",8.3883,8.5137,8.0781,8.2167,542000.0],["2007-03-07",8.2167,8.5005,8.1507,8.2365,574300.0],["2007-03-08",8.3091,8.5797,8.2365,8.4741,539900.0],["2007-03-09",8.5599,9.0746,8.3817,8.8766,460600.0],["2007-03-12",8.9162,9.2066,8.7644,8.9096,783800.0],["2007-03-13",8.8766,9.0878,8.5335,8.5863,941800.0],["2007-03-14",8.6193,9.2726,8.4609,9.2726,644100.0],["2007-03-15",9.2396,9.5432,9.1538,9.4046,442600.0],["2007-03-16",9.398,9.398,9.0944,9.1472,542000.0],["2007-03-19",9.233,9.3848,9.1802,9.2396,382100.0],["2007-03-20",9.2396,9.5036,9.1604,9.365,455500.0],["2007-03-21",9.398,9.695,9.2066,9.6686,363600.0],["2007-03-22",9.728,9.8732,9.4838,9.8402,743500.0],["2007-03-23",9.7874,9.9722,9.4442,9.4508,571900.0],["2007-03-26",9.5432,10.5068,9.5234,10.1636,730000.0],["2007-03-27",10.1636,10.1636,9.8336,9.8864,526200.0],["2007-03-28",9.827,10.0382,9.6818,9.7544,419200.0],["2007-03-29",9.794,10.0118,9.6884,9.7742,298900.0],["2007-03-30",9.761,9.893,9.6422,9.7478,366100.0],["2007-04-02",9.8006,10.1636,9.8006,10.0778,454500.0],["2007-04-03",10.0976,10.3154,10.0646,10.223,614100.0],["2007-04-04",10.2296,10.4408,9.8864,10.0382,407300.0],["2007-04-05",10.058,10.2098,9.7874,10.058,188400.0],["2007-04-09",10.1306,10.4738,10.1042,10.2494,448800.0],["2007-04-10",10.2296,10.5596,10.2296,10.52,734600.0],["2007-04-11",9.3415,9.4011,8.6729,9.0105,1297500.0],["2007-04-12",8.9046,9.2819,8.8715,9.2819,495100.0],["2007-04-13",9.2422,9.5004,9.1562,9.4077,443500.0],["2007-04-16",9.4475,9.6924,9.3945,9.6726,576500.0],["2007-04-17",9.7851,9.9705,9.6792,9.9043,431000.0],["2007-04-18",9.891,10.2618,9.8116,10.0036,615400.0],["2007-04-19",9.9705,9.9705,9.5865,9.6527,298600.0],["2007-04-20",9.7785,10.1559,9.6858,10.0168,395700.0],["2007-04-23",10.0168,10.1161,9.9374,10.0499,298500.0],["2007-04-24",10.0963,10.1294,9.7652,9.9109,341800.0],["2007-04-25",9.9109,10.6193,9.8381,10.3412,570100.0],["2007-04-26",10.3478,10.4604,10.083,10.3809,589100.0],["2007-04-27",10.3942,10.4736,10.0963,10.4405,394800.0],["2007-04-30",10.3942,10.5796,9.9705,9.9837,747000.0],["2007-05-01",10.0102,10.2154,9.9639,10.1426,400800.0],["2007-05-02",10.1625,10.4472,10.0896,10.2287,366600.0],["2007-05-03",9.9374,10.3412,9.9374,10.2022,415600.0],["2007-05-04",10.2419,10.3147,9.9241,10.1227,281100.0],["2007-05-07",10.0896,10.0963,9.8314,10.0168,141900.0],["2007-05-08",9.944,10.083,9.7123,9.9837,234800.0],["2007-05-09",9.8976,10.0963,9.891,9.9837,344800.0],["2007-05-10",9.9308,9.9837,9.6196,9.6924,306700.0],["2007-05-11",9.8976,10.2419,9.7454,10.0963,336300.0],["2007-05-14",10.0698,10.1492,9.6593,9.7189,376300.0],["2007-05-15",9.7388,10.0963,9.507,9.5203,345500.0],["2007-05-16",9.5666,9.8976,9.4673,9.891,300100.0],["2007-05-17",9.9109,9.9308,9.5335,9.7123,217700.0],["2007-05-18",9.7586,9.9903,9.5997,9.8513,272800.0],["2007-05-21",9.8778,10.2552,9.7785,10.1823,289600.0],["2007-05-22",10.2221,10.3478,10.1294,10.2154,255800.0],["2007-05-23",10.2154,10.3412,10.0301,10.0963,229200.0],["2007-05-24",10.0632,10.1691,9.5335,9.6527,284600.0],["2007-05-25",9.7255,9.9506,9.4938,9.9241,271000.0],["2007-05-29",9.8976,10.1161,9.891,10.1029,167200.0],["2007-05-30",10.0565,10.5531,9.944,10.3677,364000.0],["2007-05-31",10.3611,10.3611,9.7983,9.9837,387200.0],["2007-06-01",10.1227,10.5796,10.1227,10.5531,314300.0],["2007-06-04",10.5531,10.5928,10.1294,10.3412,216700.0],["2007-06-05",10.3478,10.8179,10.2221,10.4074,424500.0],["2007-06-06",10.3147,10.5796,10.2353,10.5001,264200.0],["2007-06-07",10.4273,10.798,10.2684,10.2949,251800.0],["2007-06-08",10.2552,10.3478,10.083,10.2618,178900.0],["2007-06-11",10.712,10.7583,10.1558,10.1691,326400.0],["2007-06-12",10.0764,10.5729,10.0632,10.2485,271100.0],["2007-06-13",10.275,10.6325,10.2684,10.4074,249300.0],["2007-06-14",10.4339,10.904,10.4339,10.7054,297900.0],["2007-06-15",10.8973,11.1423,10.8378,11.0099,402400.0],["2007-06-18",11.0165,11.0165,10.0433,10.1227,445300.0],["2007-06-19",10.1227,10.9437,10.1227,10.7186,395100.0],["2007-06-20",10.7914,10.7914,10.3677,10.3876,205200.0],["2007-06-21",10.275,10.5928,10.136,10.4935,347500.0],["2007-06-22",10.4273,10.606,10.2154,10.5729,1305800.0],["2007-06-25",10.5531,11.1489,10.3942,10.5729,428100.0],["2007-06-26",10.659,10.9635,10.6458,10.7716,498200.0],["2007-06-27",10.7054,10.8047,10.2088,10.5001,464300.0],["2007-06-28",10.5134,10.6127,10.3545,10.4604,315300.0],["2007-06-29",10.5067,10.7451,10.3346,10.3611,315000.0],["2007-07-02",10.4538,10.6722,10.3677,10.6458,216000.0],["2007-07-03",10.6524,10.7054,10.3147,10.3743,116100.0],["2007-07-05",10.4074,10.8444,10.3942,10.7914,229400.0],["2007-07-06",10.8113,10.8311,10.5597,10.7054,212500.0],["2007-07-09",10.7583,11.0364,10.7186,10.9304,195200.0],["2007-07-10",10.8311,11.2019,10.8311,11.0298,228000.0],["2007-07-11",10.9833,11.6407,10.9833,11.5344,458600.0],["2007-07-12",11.6938,12.411,11.6938,12.3379,1048500.0],["2007-07-13",12.4176,12.4442,11.4946,11.561,625900.0],["2007-07-16",11.561,11.7934,11.0563,11.1094,605200.0],["2007-07-17",11.1559,12.1786,11.1559,11.986,673000.0],["2007-07-18",11.9727,12.0258,11.6606,11.8864,400800.0],["2007-07-19",12.0989,12.4176,11.9262,12.318,365900.0],["2007-07-20",12.2848,12.3446,11.7336,11.8598,402600.0],["2007-07-23",11.9129,12.2051,11.893,12.0125,504400.0],["2007-07-24",11.8067,12.5504,11.6274,11.9395,602000.0],["2007-07-25",12.0524,12.4176,11.654,11.9129,423300.0],["2007-07-26",11.7137,11.8665,11.0032,11.4282,700100.0],["2007-07-27",11.2422,11.4016,10.7841,10.7973,380500.0],["2007-07-30",10.8106,11.1825,10.5848,11.0895,270800.0],["2007-07-31",11.2356,11.3153,10.7177,10.7376,313700.0],["2007-08-01",10.7708,11.2555,10.6845,11.2422,512500.0],["2007-08-02",11.2223,11.229,10.6579,10.8903,335100.0],["2007-08-03",10.9102,10.9368,9.8876,9.9606,497700.0],["2007-08-06",9.9872,10.2661,9.4228,9.8212,489100.0],["2007-08-07",10.7509,10.7509,9.8544,10.1997,1205000.0],["2007-08-08",10.1997,10.2661,6.8197,8.6525,4011500.0],["2007-08-09",8.0349,8.5263,7.6498,7.942,1994000.0],["2007-08-10",7.7295,10.2661,7.683,9.5689,1601600.0],["2007-08-13",9.6286,10.2263,9.6286,9.7282,734400.0],["2007-08-14",8.9712,9.788,8.9115,9.4427,446500.0],["2007-08-15",9.3364,9.7681,9.197,9.3232,284500.0],["2007-08-16",9.2767,9.6884,9.1638,9.6353,511900.0],["2007-08-17",9.9606,9.9606,9.1505,9.2568,615000.0],["2007-08-20",9.3165,9.6685,9.2568,9.6153,285700.0],["2007-08-21",9.5556,9.788,9.2435,9.6286,149500.0],["2007-08-22",9.7614,9.9474,9.4693,9.8345,192800.0],["2007-08-23",9.8942,9.8942,9.6021,9.7282,174700.0],["2007-08-24",9.7216,9.9407,9.6353,9.881,201700.0],["2007-08-27",9.861,9.861,9.529,9.6353,176000.0],["2007-08-28",9.5423,9.5821,9.27,9.2833,238800.0],["2007-08-29",9.3829,9.5888,9.3298,9.5556,188200.0],["2007-08-30",9.4228,9.7349,9.29,9.4958,175500.0],["2007-08-31",9.6751,9.8146,9.4825,9.5888,175700.0],["2007-09-04",9.9606,10.1333,9.9075,9.9341,561200.0],["2007-09-05",9.9606,10.0403,9.7017,9.9606,528500.0],["2007-09-06",9.954,10.0935,9.861,10.0337,727900.0],["2007-09-07",9.8942,9.9872,9.6286,9.6419,476300.0],["2007-09-10",9.7415,9.9606,9.4958,9.8478,355500.0],["2007-09-11",9.9341,10.0735,9.8544,10.0005,346000.0],["2007-09-12",9.9407,10.1067,9.8146,10.0868,411100.0],["2007-09-13",10.1267,10.3458,9.9673,10.0536,307500.0],["2007-09-14",9.9673,10.2462,9.8013,10.0271,231700.0],["2007-09-17",9.9673,10.0337,9.8079,9.9009,463400.0],["2007-09-18",9.9806,10.7575,9.881,10.6977,285000.0],["2007-09-19",10.6313,11.229,10.6313,10.9169,311000.0],["2007-09-20",10.8637,10.8903,10.4056,10.6645,315800.0],["2007-09-21",10.7641,10.8903,10.5782,10.6048,492100.0],["2007-09-24",10.5782,10.8837,10.2263,10.3325,489400.0],["2007-09-25",10.2196,10.4188,9.8278,10.3524,449200.0],["2007-09-26",10.3989,10.8637,10.3989,10.472,281600.0],["2007-09-27",10.5384,10.545,10.2595,10.4852,178800.0],["2007-09-28",10.4919,10.4919,9.9806,9.9938,302300.0],["2007-10-01",10.0536,10.8505,10.0403,10.6247,378900.0],["2007-10-02",10.6114,10.877,10.5716,10.7442,212000.0],["2007-10-03",10.7044,10.8837,10.4255,10.5716,164000.0],["2007-10-04",10.6247,10.8305,10.4587,10.8305,190500.0],["2007-10-05",10.9434,11.0829,10.7044,10.9766,221700.0],["2007-10-08",10.9966,11.1493,10.7641,10.804,274900.0],["2007-10-09",10.7907,10.804,10.545,10.7708,241600.0],["2007-10-10",10.8174,10.8574,10.4977,10.8107,144300.0],["2007-10-11",10.8574,10.924,10.3245,10.4844,287900.0],["2007-10-12",10.5177,10.7175,10.4111,10.6575,171900.0],["2007-10-15",10.7042,10.944,10.3645,10.5177,331500.0],["2007-10-16",10.511,10.7774,10.2113,10.531,393900.0],["2007-10-17",10.531,10.8107,10.158,10.3844,122800.0],["2007-10-18",10.3445,10.3445,9.5718,9.6984,268400.0],["2007-10-19",9.7383,9.8915,9.1189,9.1921,273200.0],["2007-10-22",9.0856,9.4719,8.3928,9.4519,253000.0],["2007-10-23",9.7916,9.7983,9.4519,9.7983,226600.0],["2007-10-24",9.725,9.725,8.8058,9.0589,203900.0],["2007-10-25",9.1189,9.4186,8.7592,8.8191,231200.0],["2007-10-26",8.9257,9.0922,8.6992,9.0389,229100.0],["2007-10-29",9.0789,9.1189,7.9399,7.9932,383600.0],["2007-10-30",8.0265,8.5127,8.0265,8.2063,340800.0],["2007-10-31",8.4061,8.566,8.1996,8.3528,253800.0],["2007-11-01",8.193,8.8524,7.8866,8.4061,442300.0],["2007-11-02",8.5926,8.6726,8.0864,8.546,203800.0],["2007-11-05",7.5269,8.6459,7.3271,8.233,236600.0],["2007-11-06",8.1064,8.6193,8.1064,8.5727,152400.0],["2007-11-07",8.3062,8.6459,8.1464,8.2862,183700.0],["2007-11-08",8.4927,8.5593,8.1397,8.5127,207600.0],["2007-11-09",8.3795,8.4128,7.9532,8.2596,200000.0],["2007-11-12",8.2396,8.7059,8.2263,8.526,202300.0],["2007-11-13",8.586,8.606,8.2929,8.546,203100.0],["2007-11-14",8.6326,8.6326,8.3262,8.3995,232300.0],["2007-11-15",8.0598,8.6393,8.0598,8.3728,307500.0],["2007-11-16",8.586,8.586,8.0931,8.1663,294400.0],["2007-11-19",8.2529,8.3595,7.9665,7.9665,219200.0],["2007-11-20",7.9932,8.4528,7.8733,8.0531,186500.0],["2007-11-21",8.1397,8.3395,7.9265,7.9532,142100.0],["2007-11-23",8.1264,8.3329,7.9199,8.1131,73100.0],["2007-11-26",8.1064,8.3928,7.5868,7.5935,259100.0],["2007-11-27",7.6335,8.133,7.6335,8.1064,200300.0],["2007-11-28",8.1797,8.5793,8.1064,8.4528,187400.0],["2007-11-29",8.4528,8.6992,8.2196,8.2263,147800.0],["2007-11-30",8.3928,8.3928,7.9399,8.0265,295400.0],["2007-12-03",8.0398,8.0398,7.8599,7.8866,160400.0],["2007-12-04",7.8,7.8,7.2738,7.3604,289200.0],["2007-12-05",7.5002,7.7733,7.367,7.6068,224000.0],["2007-12-06",8.7525,10.551,8.3995,9.725,1297800.0],["2007-12-07",9.9315,10.2446,9.7583,9.9781,336000.0],["2007-12-10",9.9848,10.3911,9.785,10.1446,321200.0],["2007-12-11",10.2312,10.6575,10.1113,10.2246,435200.0],["2007-12-12",10.4244,10.5843,10.118,10.3378,272600.0],["2007-12-13",10.3178,10.3445,10.0181,10.3245,207400.0],["2007-12-14",10.3112,10.5043,9.8183,9.8249,237300.0],["2007-12-17",9.6318,10.2845,9.5452,9.8849,217900.0],["2007-12-18",10.1313,10.2312,9.4519,9.8715,283900.0],["2007-12-19",9.7583,10.6575,9.7183,10.078,355200.0],["2007-12-20",10.1646,10.6043,9.9581,10.5843,284000.0],["2007-12-21",10.5909,10.8241,10.2912,10.6242,599800.0],["2007-12-24",10.7308,10.7575,10.4844,10.5243,105500.0],["2007-12-26",10.3645,11.2837,10.3645,11.1904,303700.0],["2007-12-27",11.1904,11.1904,10.4777,10.6575,211500.0],["2007-12-28",10.9107,11.2171,10.6975,11.1038,170400.0],["2007-12-31",11.1438,11.1771,10.4377,10.9506,312900.0],["2008-01-02",11.0705,11.2704,10.4644,10.6575,432600.0],["2008-01-03",10.6575,10.904,10.1113,10.1979,231500.0],["2008-01-04",9.9914,10.0247,9.5851,9.6051,235200.0],["2008-01-07",9.4985,9.7916,9.4253,9.7783,253200.0],["2008-01-08",9.8116,9.9914,9.2388,9.2587,240200.0],["2008-01-09",9.2254,9.3187,8.7059,9.2587,227500.0],["2008-01-10",9.0856,9.4519,8.9057,9.2987,191500.0],["2008-01-11",9.0656,9.1388,8.4061,8.4328,290900.0],["2008-01-14",8.4594,8.7725,8.3595,8.5127,273500.0],["2008-01-15",8.4727,8.4994,8.2329,8.3995,331400.0],["2008-01-16",8.4396,8.774,8.2122,8.5399,168300.0],["2008-01-17",8.4396,8.5399,7.9046,7.918,217500.0],["2008-01-18",7.9648,8.0116,7.5502,7.6772,298900.0],["2008-01-22",7.189,7.6572,7.0419,7.5568,262300.0],["2008-01-23",7.3562,7.6371,7.2024,7.6237,404900.0],["2008-01-24",7.5569,8.2925,7.4365,8.1855,396400.0],["2008-01-25",8.4129,8.6603,8.1654,8.4664,228700.0],["2008-01-28",8.4663,8.4663,8.2523,8.4128,247500.0],["2008-01-29",8.4329,8.4329,7.9581,8.0384,123300.0],["2008-01-30",7.9648,8.3594,7.7709,7.9046,194900.0],["2008-01-31",7.7441,8.2256,7.6906,8.1052,212500.0],["2008-02-01",8.1855,8.7807,8.0116,8.6402,206400.0],["2008-02-04",8.5867,8.6603,8.4663,8.56,158700.0],["2008-02-05",8.3928,8.5934,8.0317,8.0317,166100.0],["2008-02-06",8.1654,8.1654,7.9581,7.9849,166300.0],["2008-02-07",7.9313,8.045,7.704,7.8778,180800.0],["2008-02-08",7.8779,8.0651,7.5635,7.6371,203400.0],["2008-02-11",7.5368,7.9581,7.5368,7.8578,122200.0],["2008-02-12",7.9113,8.0852,7.7909,7.8244,119800.0],["2008-02-13",7.9715,8.2189,7.938,8.2122,166800.0],["2008-02-14",8.2122,8.2256,7.4766,7.7174,208600.0],["2008-02-15",7.6438,7.7374,7.3562,7.4699,166100.0],["2008-02-19",7.4565,7.7107,7.4565,7.5368,90500.0],["2008-02-20",7.3696,7.8444,7.3027,7.3495,240700.0],["2008-02-21",7.4699,7.5903,7.2225,7.2693,295000.0],["2008-02-22",7.2693,7.3562,6.868,7.2559,232600.0],["2008-02-25",7.189,7.4833,7.189,7.3495,194700.0],["2008-02-26",7.2827,7.831,7.2827,7.51,99700.0],["2008-02-27",7.3696,7.6839,7.296,7.4766,267300.0],["2008-02-28",7.3629,7.4499,7.2626,7.2894,149900.0],["2008-02-29",7.2225,7.403,7.1222,7.1222,174100.0],["2008-03-03",7.1222,7.3027,6.955,7.1355,203100.0],["2008-03-04",7.0419,7.1556,6.9483,7.0887,133300.0],["2008-03-05",7.1757,7.1757,6.7878,7.1155,584300.0],["2008-03-06",7.062,7.1355,6.7878,7.0352,912900.0],["2008-03-07",6.9015,7.0085,6.8212,7.0085,290000.0],["2008-03-10",7.0219,7.1222,6.7878,6.8346,178400.0],["2008-03-11",7.0219,7.617,6.9149,7.5301,639500.0],["2008-03-12",7.5435,7.6772,6.9416,6.9416,491300.0],["2008-03-13",6.8747,7.7508,6.7075,7.7441,826900.0],["2008-03-14",7.8511,7.8511,6.8547,7.0285,839900.0],["2008-03-17",6.8547,6.8814,6.634,6.6808,289300.0],["2008-03-18",6.8079,6.9149,6.6407,6.8881,578800.0],["2008-03-19",6.8881,6.9082,6.6139,6.6139,274600.0],["2008-03-20",6.6139,6.8881,6.6139,6.8881,615000.0],["2008-03-24",6.9015,6.9884,6.8279,6.9884,253300.0],["2008-03-25",6.975,7.189,6.9684,7.0754,377100.0],["2008-03-26",7.0285,7.276,6.9951,7.2359,159400.0],["2008-03-27",7.296,7.296,6.9884,6.9951,182000.0],["2008-03-28",7.0219,7.062,6.7343,6.7544,172300.0],["2008-03-31",6.7343,8.0517,6.7075,7.8177,599700.0],["2008-04-01",7.8645,8.1788,7.8244,8.1587,349900.0],["2008-04-02",8.1387,8.4663,7.9849,8.1721,229900.0],["2008-04-03",8.0852,8.3593,7.9782,8.0317,226300.0],["2008-04-04",8.2055,8.2055,7.8645,8.0584,229800.0],["2008-04-07",8.1453,8.2122,7.9782,8.0651,132900.0],["2008-04-08",7.8912,7.9715,7.7107,7.8778,192900.0],["2008-04-09",7.8043,7.9514,7.5769,7.5769,157900.0],["2008-04-10",7.617,7.6639,7.276,7.5702,154300.0],["2008-04-11",7.4766,7.4766,7.0219,7.0419,206600.0],["2008-04-14",7.0352,7.2425,7.0085,7.0754,126100.0],["2008-04-15",7.0754,7.811,7.0285,7.6237,352500.0],["2008-04-16",7.6439,7.8185,7.3685,7.7984,181300.0],["2008-04-17",7.7379,7.7648,7.3886,7.4155,129000.0],["2008-04-18",7.5901,7.879,7.4558,7.6842,124400.0],["2008-04-21",7.5969,7.5969,7.355,7.4558,190500.0],["2008-04-22",7.4088,7.4155,7.0058,7.1468,271600.0],["2008-04-23",7.1804,7.3685,6.9923,7.2409,120800.0],["2008-04-24",7.261,7.5566,7.167,7.5566,190300.0],["2008-04-25",7.6036,7.6036,7.3013,7.4289,115000.0],["2008-04-28",7.3685,7.5095,7.3483,7.4961,149500.0],["2008-04-29",7.4289,7.8185,7.355,7.6506,341300.0],["2008-04-30",7.6573,7.6573,7.1871,7.2812,201200.0],["2008-05-01",7.2879,7.7446,7.2812,7.5767,166200.0],["2008-05-02",7.6439,7.6775,7.4558,7.5834,178600.0],["2008-05-05",7.5095,7.6573,7.5095,7.6372,159400.0],["2008-05-06",7.6036,7.7043,7.4961,7.4961,287100.0],["2008-05-07",7.5297,7.6237,7.4558,7.4894,154200.0],["2008-05-08",7.523,7.5431,7.2543,7.308,116200.0],["2008-05-09",7.3349,7.4357,7.2879,7.3416,113300.0],["2008-05-12",7.4021,7.5163,7.3147,7.4894,122800.0],["2008-05-13",7.4827,7.5834,7.3752,7.5834,104200.0],["2008-05-14",7.5767,7.7648,7.5767,7.6036,115600.0],["2008-05-15",7.5901,7.7715,7.4289,7.711,102700.0],["2008-05-16",7.7581,7.8588,7.6103,7.8252,131100.0],["2008-05-19",7.7513,7.973,7.5969,7.664,213600.0],["2008-05-20",7.6439,7.9394,7.6237,7.926,141100.0],["2008-05-21",7.9932,8.0603,7.6103,7.6976,181000.0],["2008-05-22",7.711,8.0872,7.664,7.9058,154300.0],["2008-05-23",7.8857,7.9596,7.6573,7.8185,140400.0],["2008-05-27",7.8118,8.1477,7.7782,8.1073,96200.0],["2008-05-28",8.1611,8.1812,7.8118,7.9327,110500.0],["2008-05-29",7.8991,8.02,7.8118,7.8857,180100.0],["2008-05-30",7.9193,7.9193,7.6372,7.6842,204400.0],["2008-06-02",7.7446,7.8588,7.6103,7.8387,203400.0],["2008-06-03",7.8924,7.9596,7.7581,7.7715,146500.0],["2008-06-04",7.7917,7.9999,7.7917,7.8588,164000.0],["2008-06-05",7.8924,8.2954,7.8723,8.2954,127900.0],["2008-06-06",8.2283,8.3021,7.973,7.9864,141400.0],["2008-06-09",7.9864,8.0536,7.8252,7.9529,104600.0],["2008-06-10",7.879,8.1208,7.8252,8.02,105500.0],["2008-06-11",7.9864,8.0805,7.9126,7.9193,117200.0],["2008-06-12",7.9596,8.0603,7.8252,7.8252,148200.0],["2008-06-13",7.8387,8.2954,7.8387,8.2954,86700.0],["2008-06-16",8.2954,8.2954,7.9193,8.0738,121200.0],["2008-06-17",8.0872,8.1544,8.0267,8.1208,90300.0],["2008-06-18",8.1141,8.2551,7.9864,8.0738,148200.0],["2008-06-19",8.0738,8.4029,7.926,8.4029,154800.0],["2008-06-20",8.3424,8.3962,7.9126,8.0536,314000.0],["2008-06-23",8.1342,8.2081,7.9193,7.9529,84100.0],["2008-06-24",7.9461,7.9461,7.2476,7.2476,260800.0],["2008-06-25",7.261,7.4827,7.1938,7.3685,117200.0],["2008-06-26",7.2879,7.2879,6.9722,7.1871,178500.0],["2008-06-27",7.2207,7.2409,6.8378,7.0394,522700.0],["2008-06-30",7.1065,7.2274,6.9252,7.0192,203900.0],["2008-07-01",6.952,7.0998,6.7438,7.0259,187200.0],["2008-07-02",7.0326,7.0729,6.7237,6.8714,192000.0],["2008-07-03",6.9252,7.0058,6.7237,6.9117,87700.0],["2008-07-07",6.905,6.9386,6.5759,6.7169,175500.0],["2008-07-08",6.7438,7.0797,6.6229,7.0394,150600.0],["2008-07-09",7.0259,7.0259,6.6162,6.6162,116000.0],["2008-07-10",6.6296,6.9789,6.6162,6.811,220800.0],["2008-07-11",6.7572,7.0058,6.5557,6.7841,263500.0],["2008-07-14",6.8647,6.9252,6.5087,6.7169,201300.0],["2008-07-15",6.6229,6.952,6.4751,6.7237,226200.0],["2008-07-16",6.7912,7.0207,6.4131,6.9464,413900.0],["2008-07-17",7.1354,8.0873,7.1354,7.8308,331900.0],["2008-07-18",7.7498,7.851,7.2637,7.446,245100.0],["2008-07-21",7.5877,7.7363,7.3515,7.662,176300.0],["2008-07-22",7.6215,8.3371,7.4865,8.2223,276000.0],["2008-07-23",8.2291,8.4383,8.1818,8.2898,177300.0],["2008-07-24",8.3843,8.4383,8.013,8.0738,162500.0],["2008-07-25",8.2291,8.3978,7.7903,8.148,163800.0],["2008-07-28",8.094,8.094,7.6552,7.716,182400.0],["2008-07-29",7.716,8.2966,7.446,8.1008,197000.0],["2008-07-30",8.175,8.2966,7.7295,7.9253,142500.0],["2008-07-31",7.7498,7.9523,7.554,7.554,209100.0],["2008-08-01",7.5945,8.0063,7.392,7.7903,127600.0],["2008-08-04",7.8038,8.0333,7.608,7.851,180200.0],["2008-08-05",8.0063,8.1008,7.8915,8.0468,199900.0],["2008-08-06",7.9995,8.121,7.7633,8.04,153300.0],["2008-08-07",7.959,8.1278,7.9388,7.9928,223400.0],["2008-08-08",8.0198,8.3776,8.0063,8.3101,209300.0],["2008-08-11",8.2898,8.9244,8.1751,8.6949,285300.0],["2008-08-12",8.6543,8.7489,8.3371,8.6476,192300.0],["2008-08-13",8.6273,8.9379,8.4788,8.7219,169000.0],["2008-08-14",8.6341,9.0661,8.6003,9.0594,133800.0],["2008-08-15",9.2011,9.2146,8.3911,8.5058,303800.0],["2008-08-18",8.6003,8.8906,8.5328,8.6003,145300.0],["2008-08-19",8.6003,8.7489,8.5126,8.5733,79800.0],["2008-08-20",8.6071,8.7759,8.4316,8.5058,134700.0],["2008-08-21",8.4316,8.5666,8.3101,8.4248,129800.0],["2008-08-22",8.4923,8.6543,8.3776,8.3911,128600.0],["2008-08-25",8.3438,8.6071,8.1683,8.2561,182400.0],["2008-08-26",8.2966,8.5328,8.2358,8.4991,221500.0],["2008-08-27",8.3506,8.4721,8.1008,8.4383,235000.0],["2008-08-28",8.3776,8.4586,7.6147,7.6687,439900.0],["2008-08-29",7.6552,7.6958,7.3717,7.419,205000.0],["2008-09-02",7.6147,7.8645,7.2367,7.581,265200.0],["2008-09-03",7.581,7.9253,7.4527,7.8173,280600.0],["2008-09-04",7.716,7.8173,7.4257,7.4932,207500.0],["2008-09-05",7.4595,7.635,7.3717,7.4325,172000.0],["2008-09-08",7.797,7.8578,7.4257,7.6012,218100.0],["2008-09-09",7.6012,7.6012,7.2772,7.2907,240000.0],["2008-09-10",7.4865,7.5607,7.3312,7.5202,276400.0],["2008-09-11",7.1354,7.4325,6.7507,6.9059,414500.0],["2008-09-12",6.8789,7.0004,6.6359,6.7979,513500.0],["2008-09-15",6.7439,6.8519,6.4199,6.6426,291800.0],["2008-09-16",6.5009,6.5616,6.1296,6.3659,344900.0],["2008-09-17",6.1566,6.2241,5.7313,5.8258,313400.0],["2008-09-18",6.0081,6.2579,5.4343,6.0351,724700.0],["2008-09-19",6.1026,6.5481,6.0756,6.3726,704500.0],["2008-09-22",6.3726,6.5954,6.2039,6.3389,323000.0],["2008-09-23",6.3591,6.4266,6.0756,6.0823,253500.0],["2008-09-24",6.1093,6.1093,5.8731,5.9473,237900.0],["2008-09-25",6.0081,6.2646,5.8731,6.0688,316100.0],["2008-09-26",5.9136,6.0958,5.8258,6.0688,267200.0],["2008-09-29",5.9136,6.3591,5.7313,5.9136,392200.0],["2008-09-30",5.9743,6.1431,5.8866,6.0351,302200.0],["2008-10-01",5.7381,6.1566,5.7381,5.9001,202800.0],["2008-10-02",5.8663,5.9878,5.4883,5.5423,240800.0],["2008-10-03",5.7178,5.8866,5.603,5.6368,318800.0],["2008-10-06",5.5625,6.0553,5.3735,5.9608,566900.0],["2008-10-07",6.0283,6.1904,5.1778,5.2048,424900.0],["2008-10-08",5.063,5.6571,4.9482,5.252,461400.0],["2008-10-09",5.306,5.4343,4.5702,4.5904,520700.0],["2008-10-10",4.2934,4.9077,4.2057,4.7322,684200.0],["2008-10-13",4.9887,5.36,4.874,5.2048,167800.0],["2008-10-14",5.4005,5.4005,4.8875,5.0697,289200.0],["2008-10-15",5.0561,5.1856,4.5314,4.5314,176600.0],["2008-10-16",4.5791,4.9675,4.4905,4.8858,327000.0],["2008-10-17",4.6813,4.8176,4.4497,4.7018,364400.0],["2008-10-20",4.8926,4.9403,4.6268,4.9403,271300.0],["2008-10-21",4.8858,4.9812,4.7427,4.9062,287800.0],["2008-10-22",4.7699,4.9743,4.6405,4.6813,167000.0],["2008-10-23",4.7495,4.9198,4.6132,4.8108,322400.0],["2008-10-24",4.402,4.7154,4.3406,4.4701,241300.0],["2008-10-27",4.4088,4.4837,4.1635,4.1771,232900.0],["2008-10-28",4.2929,4.7086,4.1839,4.6813,366700.0],["2008-10-29",4.7358,5.0289,4.6745,4.7972,371700.0],["2008-10-30",4.9743,5.0152,4.7154,4.8585,368600.0],["2008-10-31",4.8517,5.2674,4.8517,5.172,369600.0],["2008-11-03",5.1651,5.3764,5.097,5.2537,298200.0],["2008-11-04",5.39,5.7171,5.2469,5.4854,420200.0],["2008-11-05",5.4105,5.6694,5.3151,5.5263,292100.0],["2008-11-06",5.4786,5.792,5.39,5.5467,206300.0],["2008-11-07",5.6217,5.6489,5.39,5.5058,257200.0],["2008-11-10",5.6353,5.683,5.3014,5.3628,71800.0],["2008-11-11",5.3287,5.649,5.1651,5.3559,168300.0],["2008-11-12",5.2401,5.4173,5.0016,5.0152,177000.0],["2008-11-13",5.0766,5.792,4.8449,5.7784,244000.0],["2008-11-14",5.6421,5.7307,4.913,4.9266,209200.0],["2008-11-17",4.8789,4.9743,4.6405,4.7904,203000.0],["2008-11-18",4.7972,5.1447,4.695,5.097,291000.0],["2008-11-19",5.0902,5.1106,4.4292,4.4565,200200.0],["2008-11-20",4.2725,4.6473,4.2589,4.3338,329900.0],["2008-11-21",4.4292,4.8244,3.9454,4.7836,345200.0],["2008-11-24",4.8653,5.3968,4.7904,5.3014,311500.0],["2008-11-25",5.3491,5.4309,5.0425,5.1515,296300.0],["2008-11-26",4.9948,5.6966,4.9812,5.5808,265500.0],["2008-11-28",5.5536,5.792,5.4786,5.7648,114500.0],["2008-12-01",5.7103,5.7784,4.6132,4.6473,327700.0],["2008-12-02",4.7904,5.3968,4.6268,5.3968,458300.0],["2008-12-03",5.2128,5.792,5.1651,5.6013,305900.0],["2008-12-04",5.5263,5.9556,5.4513,5.6762,390300.0],["2008-12-05",5.5944,5.8466,5.281,5.8193,270900.0],["2008-12-08",6.0851,6.0919,5.6489,5.867,290400.0],["2008-12-09",5.867,6.4258,5.5195,5.5467,287600.0],["2008-12-10",5.6558,6.1191,5.5331,5.9488,204300.0],["2008-12-11",5.9011,6.0578,5.3628,5.5058,255100.0],["2008-12-12",5.3968,6.5689,5.1856,6.5552,393000.0],["2008-12-15",6.5825,6.5825,5.3628,5.5127,357800.0],["2008-12-16",5.5127,5.6081,5.1924,5.2878,559900.0],["2008-12-17",5.1583,5.3355,5.0629,5.206,358000.0],["2008-12-18",5.2197,5.2469,4.8926,5.0357,246500.0],["2008-12-19",5.2333,5.4922,4.8108,5.3559,564600.0],["2008-12-22",5.3082,5.3082,4.8312,5.1106,237600.0],["2008-12-23",5.097,5.1583,4.6473,4.8994,363300.0],["2008-12-24",4.9266,5.2265,4.9266,5.1515,80300.0],["2008-12-26",5.1856,5.2401,4.9062,5.0152,113900.0],["2008-12-29",4.9675,5.0152,4.1566,4.2929,424800.0],["2008-12-30",4.3406,4.4497,4.1771,4.3951,309800.0],["2008-12-31",4.4224,4.7972,4.327,4.5928,574400.0],["2009-01-02",4.6064,4.7767,4.4837,4.7359,322300.0],["2009-01-05",4.7767,4.8244,4.5996,4.6268,464900.0],["2009-01-06",4.6882,5.0629,4.62,5.0152,220600.0],["2009-01-07",4.913,4.913,4.5928,4.729,277200.0],["2009-01-08",4.7699,4.8313,4.5314,4.8313,213600.0],["2009-01-09",4.7836,4.8176,4.327,4.3543,206900.0],["2009-01-12",4.3611,4.3883,4.0953,4.1226,211900.0],["2009-01-13",4.1294,4.1294,4.0135,4.0408,207000.0],["2009-01-14",3.9994,4.1925,3.9374,4.0339,287700.0],["2009-01-15",4.0339,4.1098,3.7305,4.0615,148300.0],["2009-01-16",4.0822,4.1098,3.7098,4.0891,311400.0],["2009-01-20",4.1167,4.1167,3.4547,3.4616,350100.0],["2009-01-21",3.5098,3.5926,3.3719,3.4823,401200.0],["2009-01-22",3.4064,3.7236,3.2409,3.2616,386100.0],["2009-01-23",3.1582,3.4685,3.0685,3.2409,409100.0],["2009-01-26",3.2616,3.3237,3.2064,3.2754,383300.0],["2009-01-27",3.303,3.434,3.2616,3.2616,292000.0],["2009-01-28",3.3444,3.4961,3.2961,3.4892,371700.0],["2009-01-29",3.3926,3.4892,3.2754,3.2754,300400.0],["2009-01-30",3.3237,3.3995,3.172,3.1858,241100.0],["2009-02-02",3.1375,3.4202,3.1099,3.3926,265100.0],["2009-02-03",3.4409,3.5581,3.3237,3.4271,476800.0],["2009-02-04",3.3788,3.6822,3.3719,3.5512,290100.0],["2009-02-05",3.503,3.7029,3.4271,3.6409,266300.0],["2009-02-06",3.6271,3.9236,3.6202,3.8753,195700.0],["2009-02-09",3.8546,3.9512,3.5581,3.6478,152300.0],["2009-02-10",3.6271,3.7098,3.303,3.303,234600.0],["2009-02-11",3.3444,3.4961,3.2892,3.2892,216100.0],["2009-02-12",3.2754,3.6478,3.2409,3.6202,215700.0],["2009-02-13",3.5305,3.634,3.1995,3.2892,161900.0],["2009-02-17",3.1306,3.2547,3.0478,3.0616,235600.0],["2009-02-18",3.0892,3.1582,2.972,3.0134,182200.0],["2009-02-19",2.9996,3.0754,2.9237,2.9237,142300.0],["2009-02-20",2.8686,2.9237,2.841,2.8823,140000.0],["2009-02-23",2.903,2.9513,2.4824,2.4824,371600.0],["2009-02-24",2.5376,3.0134,2.5031,2.972,465800.0],["2009-02-25",2.8823,2.8961,2.572,2.7031,185700.0],["2009-02-26",2.71,2.772,2.5169,2.5307,121800.0],["2009-02-27",2.5514,2.7238,2.4479,2.4479,178500.0],["2009-03-02",2.3307,2.4272,2.1169,2.1307,269400.0],["2009-03-03",2.2342,2.2342,1.979,2.1376,406500.0],["2009-03-04",2.1997,2.5996,2.179,2.5996,254900.0],["2009-03-05",2.5031,2.5996,2.2411,2.3721,297400.0],["2009-03-06",2.4066,2.4135,2.1721,2.3238,195400.0],["2009-03-09",2.2824,2.4893,2.1376,2.1445,164500.0],["2009-03-10",2.2066,2.5858,2.1928,2.4755,173800.0],["2009-03-11",2.4755,2.5031,2.2962,2.3652,173600.0],["2009-03-12",1.8894,2.2893,1.8687,2.248,355300.0],["2009-03-13",2.2411,2.2617,1.786,1.9032,323200.0],["2009-03-16",1.9308,1.9859,1.8618,1.8756,210700.0],["2009-03-17",1.8963,2.2411,1.8963,2.1928,307800.0],["2009-03-18",2.2135,2.31,2.1376,2.2342,319500.0],["2009-03-19",2.2824,2.5514,2.2824,2.4548,228800.0],["2009-03-20",2.4893,2.6824,2.4824,2.5169,272100.0],["2009-03-23",2.6893,2.8272,2.572,2.8272,249800.0],["2009-03-24",2.8341,2.841,2.6548,2.6824,160000.0],["2009-03-25",2.7238,2.8961,2.5652,2.7927,160000.0],["2009-03-26",2.841,3.0754,2.7927,2.9858,249400.0],["2009-03-27",2.8617,2.9651,2.8341,2.8479,101000.0],["2009-03-30",2.7651,2.7651,2.2893,2.4824,243600.0],["2009-03-31",2.5169,2.5996,2.379,2.4686,220600.0],["2009-04-01",2.4203,2.7927,2.3445,2.7306,134900.0],["2009-04-02",2.7789,3.2064,2.7306,3.2064,238600.0],["2009-04-03",3.1789,3.1789,2.9513,3.1582,204200.0],["2009-04-06",3.172,3.2271,2.9306,3.2064,210000.0],["2009-04-07",3.1858,3.1858,2.9375,2.9858,178900.0],["2009-04-08",3.0272,3.1168,2.9375,3.1099,108000.0],["2009-04-09",3.1995,3.5167,3.1375,3.5098,264900.0],["2009-04-13",3.4133,3.4616,3.1237,3.3237,228700.0],["2009-04-14",3.2754,3.4064,3.1444,3.2202,227500.0],["2009-04-15",3.2062,3.4582,3.1642,3.4372,103800.0],["2009-04-16",3.4652,3.9483,3.4022,3.8923,220700.0],["2009-04-17",3.9133,4.2703,3.7523,4.1093,256400.0],["2009-04-20",3.9203,3.9203,3.6403,3.7523,241100.0],["2009-04-21",3.7243,4.4523,3.7243,4.1933,263500.0],["2009-04-22",4.1163,4.2703,4.0323,4.0813,227600.0],["2009-04-23",4.0953,4.0953,3.6403,3.7523,324300.0],["2009-04-24",3.7943,3.9903,3.6053,3.8923,218600.0],["2009-04-27",3.7593,4.0113,3.5913,3.9133,253700.0],["2009-04-28",3.8503,4.2353,3.7593,4.1723,291300.0],["2009-04-29",4.2003,4.4453,4.1233,4.2633,202100.0],["2009-04-30",4.2913,4.5013,4.1023,4.2143,298500.0],["2009-05-01",4.2003,4.3403,4.0533,4.3403,226100.0],["2009-05-04",4.2843,4.6063,4.1723,4.5783,217800.0],["2009-05-05",4.5293,4.9564,4.4523,4.9564,272100.0],["2009-05-06",5.0054,5.0754,4.2353,4.2913,196000.0],["2009-05-07",4.3543,4.3823,3.7943,3.9483,192300.0],["2009-05-08",3.9833,4.2773,3.8083,4.2143,154300.0],["2009-05-11",4.2073,4.2073,3.8503,4.0043,93500.0],["2009-05-12",4.0183,4.0183,3.7173,3.8853,159300.0],["2009-05-13",3.7873,3.9623,3.6963,3.8433,303300.0],["2009-05-14",3.8783,4.2983,3.8783,4.0743,238400.0],["2009-05-15",4.0603,4.1933,3.8503,3.9623,128600.0],["2009-05-18",3.9903,4.2913,3.9903,4.2633,99200.0],["2009-05-19",4.2633,4.2633,3.9343,3.9693,121200.0],["2009-05-20",3.9973,4.1023,3.7803,3.8013,216200.0],["2009-05-21",3.7873,3.9413,3.7243,3.9133,153500.0],["2009-05-22",3.9343,3.9833,3.7803,3.7943,116700.0],["2009-05-26",3.7453,4.3053,3.7453,4.2983,136200.0],["2009-05-27",4.2703,4.3613,4.0183,4.0253,102500.0],["2009-05-28",4.0743,4.2493,3.7453,4.0393,81800.0],["2009-05-29",4.0603,4.2703,3.9063,4.0883,185400.0],["2009-06-01",4.2143,4.6833,4.1443,4.5363,159500.0],["2009-06-02",4.5363,4.6273,4.3753,4.5293,155400.0],["2009-06-03",4.4873,4.7113,4.3193,4.6973,127600.0],["2009-06-04",4.7183,4.9004,4.6133,4.8794,89300.0],["2009-06-05",4.9284,4.9284,4.7393,4.7813,120200.0],["2009-06-08",4.6973,5.0964,4.6273,4.8444,93500.0],["2009-06-09",4.8654,5.0474,4.7813,4.8794,89800.0],["2009-06-10",4.9214,4.9494,4.4593,4.6763,159400.0],["2009-06-11",4.6903,5.1454,4.6273,4.6343,179700.0],["2009-06-12",4.5993,4.8443,4.5013,4.6973,102500.0],["2009-06-15",4.6203,4.7673,4.3193,4.4663,190000.0],["2009-06-16",4.5433,4.7883,4.4313,4.6553,163000.0],["2009-06-17",4.6553,4.7463,4.4873,4.7113,87900.0],["2009-06-18",4.6763,4.7463,4.5083,4.7043,78400.0],["2009-06-19",4.7463,5.1104,4.5223,4.5223,404200.0],["2009-06-22",4.5433,4.5923,3.9973,4.0043,293000.0],["2009-06-23",4.0603,4.6273,4.0043,4.4943,229300.0],["2009-06-24",4.5503,4.6063,4.2773,4.3543,140200.0],["2009-06-25",4.3403,4.8724,4.3123,4.8163,215900.0],["2009-06-26",4.7673,4.8654,4.6063,4.8584,262300.0],["2009-06-29",4.8584,5.0474,4.8163,4.9074,135600.0],["2009-06-30",4.9074,4.9844,4.7743,4.9144,202500.0],["2009-07-01",4.9494,5.2504,4.9494,5.0964,495700.0],["2009-07-02",5.0614,5.1174,4.3753,4.3753,424000.0],["2009-07-06",4.4383,4.4383,4.0953,4.3333,215800.0],["2009-07-07",4.3823,4.8514,4.2703,4.6833,201700.0],["2009-07-08",4.7673,4.7673,4.4173,4.4453,237300.0],["2009-07-09",4.5013,4.6833,4.3053,4.5223,169700.0],["2009-07-10",4.4733,4.5853,4.2283,4.4033,167000.0],["2009-07-13",4.4243,4.7603,4.2563,4.7253,239300.0],["2009-07-14",4.7043,4.7603,4.5153,4.5993,143500.0],["2009-07-15",4.7196,5.5758,4.6418,5.5546,359200.0],["2009-07-16",5.4838,5.4838,5.0876,5.2362,360200.0],["2009-07-17",5.2574,5.2715,4.9036,4.9531,203500.0],["2009-07-20",4.9744,5.3211,4.8965,5.3069,170900.0],["2009-07-21",5.3777,5.7881,5.3777,5.4555,296400.0],["2009-07-22",5.3989,5.498,5.2149,5.3635,189900.0],["2009-07-23",5.3777,5.781,5.3282,5.597,329900.0],["2009-07-24",5.5475,5.689,5.3423,5.4414,173500.0],["2009-07-27",5.4555,5.4626,5.0027,5.2432,249100.0],["2009-07-28",5.1866,5.314,5.13,5.1937,255300.0],["2009-07-29",5.1513,5.314,5.0097,5.0734,346000.0],["2009-07-30",5.1796,5.314,5.1229,5.2291,246300.0],["2009-07-31",5.2149,5.7456,5.2149,5.3635,423900.0],["2009-08-03",5.4131,5.6819,5.2786,5.6749,280000.0],["2009-08-04",5.6324,5.8305,5.5617,5.8093,288400.0],["2009-08-05",5.8235,5.8235,5.3494,5.4343,291900.0],["2009-08-06",5.4767,5.5546,5.2715,5.3494,257900.0],["2009-08-07",5.4767,5.9154,5.4343,5.6961,378600.0],["2009-08-10",5.6961,5.8871,5.59,5.7386,250400.0],["2009-08-11",5.7102,5.8093,5.6112,5.7032,172100.0],["2009-08-12",5.7315,6.1065,5.7315,5.9721,161400.0],["2009-08-13",6.0428,6.3117,5.9225,6.057,149600.0],["2009-08-14",6.064,6.149,5.6607,5.9367,169400.0],["2009-08-17",5.7739,5.873,5.59,5.6183,121500.0],["2009-08-18",5.6819,6.0074,5.6324,5.9296,138800.0],["2009-08-19",5.8093,6.0923,5.7456,6.057,131900.0],["2009-08-20",6.1065,6.2409,6.0145,6.1206,156400.0],["2009-08-21",6.2197,6.3683,6.1206,6.156,225400.0],["2009-08-24",6.1631,6.3683,6.0994,6.1348,108100.0],["2009-08-25",6.1985,6.6018,6.1843,6.3895,262300.0],["2009-08-26",6.3117,6.4461,6.1419,6.3329,216400.0],["2009-08-27",6.3329,6.4249,6.1136,6.3258,196900.0],["2009-08-28",6.3825,6.5452,6.0923,6.1985,121500.0],["2009-08-31",6.1419,6.2197,5.9791,6.1065,133600.0],["2009-09-01",6.0216,6.3612,5.7173,5.8447,162300.0],["2009-09-02",5.8376,6.064,5.6819,5.8801,125000.0],["2009-09-03",6.1206,6.7433,6.1065,6.6796,576700.0],["2009-09-04",6.6796,6.7433,6.1206,6.5169,381300.0],["2009-09-08",6.6089,6.8282,6.5098,6.623,346900.0],["2009-09-09",6.6513,6.8424,6.5169,6.8282,284200.0],["2009-09-10",6.8495,6.899,6.6584,6.8212,212900.0],["2009-09-11",6.7999,6.8919,6.6726,6.7646,149300.0],["2009-09-14",6.7221,6.8212,6.6938,6.7433,82200.0],["2009-09-15",6.7009,6.7575,6.5594,6.6372,382900.0],["2009-09-16",6.6443,6.7079,6.3542,6.4744,127700.0],["2009-09-17",6.4815,6.5381,6.3683,6.4037,115100.0],["2009-09-18",6.4461,6.4461,6.0994,6.2268,349400.0],["2009-09-21",6.1631,6.3329,6.0853,6.1702,118300.0],["2009-09-22",6.2339,6.3259,6.149,6.248,121200.0],["2009-09-23",6.2834,6.4532,6.1914,6.2622,248800.0],["2009-09-24",6.2692,6.4391,6.0499,6.1136,152900.0],["2009-09-25",6.0711,6.2409,6.0357,6.1065,115100.0],["2009-09-28",6.1277,6.4391,6.1277,6.3046,174500.0],["2009-09-29",6.2905,6.3683,6.1843,6.1985,121600.0],["2009-09-30",6.2197,6.2975,5.9154,6.1348,196900.0],["2009-10-01",6.1136,6.1914,5.7881,5.8305,188500.0],["2009-10-02",5.7669,5.8022,5.5334,5.5546,276600.0],["2009-10-05",5.59,6.0994,5.498,6.0216,185800.0],["2009-10-06",6.064,6.2905,5.8801,6.1206,126700.0],["2009-10-07",6.0994,6.2126,5.9438,6.0499,85600.0],["2009-10-08",6.1348,6.4532,6.0923,6.3683,282900.0],["2009-10-09",6.3683,6.5947,6.3683,6.4815,153700.0],["2009-10-12",6.5594,6.6513,6.2905,6.3471,86000.0],["2009-10-13",6.3542,6.3612,6.1206,6.2126,75400.0],["2009-10-14",6.3838,6.6763,6.1627,6.6406,256100.0],["2009-10-15",6.5907,6.5978,6.4765,6.5193,193200.0],["2009-10-16",6.4979,6.4979,5.9559,5.9701,184000.0],["2009-10-19",6.0343,6.1984,5.9915,6.1128,92200.0],["2009-10-20",6.1056,6.1984,5.8132,5.9559,148400.0],["2009-10-21",5.9131,6.1698,5.6848,5.7205,158700.0],["2009-10-22",5.7205,5.8061,5.5422,5.7775,91600.0],["2009-10-23",5.7918,5.7918,5.4423,5.5279,271400.0],["2009-10-26",5.5564,5.7704,5.5208,5.6634,177500.0],["2009-10-27",5.7133,5.8489,5.6705,5.7419,195400.0],["2009-10-28",5.7419,5.7419,5.3638,5.4352,287200.0],["2009-10-29",5.4994,5.6278,5.3924,5.535,304300.0],["2009-10-30",5.4922,5.535,4.9359,5.1713,257200.0],["2009-11-02",5.2426,5.3353,5.0001,5.1285,192700.0],["2009-11-03",5.0429,5.1998,4.9858,5.157,147800.0],["2009-11-04",5.2283,5.321,5.0357,5.0785,144900.0],["2009-11-05",5.1713,5.4423,5.157,5.428,197500.0],["2009-11-06",5.3353,5.585,5.3353,5.5564,181400.0],["2009-11-09",5.6491,5.7989,5.5564,5.6206,141300.0],["2009-11-10",5.5992,5.6206,5.3567,5.535,183500.0],["2009-11-11",5.6278,5.6634,5.4851,5.6563,100600.0],["2009-11-12",5.6277,5.7419,5.5422,5.7133,208300.0],["2009-11-13",5.7633,5.8061,5.5707,5.749,189100.0],["2009-11-16",5.7633,5.9416,5.7633,5.9345,201400.0],["2009-11-17",5.9131,5.9131,5.6777,5.8346,114200.0],["2009-11-18",5.8417,5.9059,5.7633,5.8774,123500.0],["2009-11-19",5.8275,5.8275,5.5493,5.6206,207900.0],["2009-11-20",5.5778,5.8061,5.5778,5.7847,127700.0],["2009-11-23",5.9345,6.1056,5.8132,5.9131,134800.0],["2009-11-24",5.9345,6.0343,5.8275,5.9202,116300.0],["2009-11-25",5.963,5.963,5.7276,5.7704,103400.0],["2009-11-27",5.5564,5.7205,5.5493,5.6135,70400.0],["2009-11-30",5.5778,5.7062,5.3068,5.6777,235100.0],["2009-12-01",5.7775,5.8417,5.6705,5.7847,118200.0],["2009-12-02",5.7775,6.0272,5.7205,5.8061,113700.0],["2009-12-03",5.856,5.9416,5.4851,5.5778,207300.0],["2009-12-04",5.6705,5.963,5.6206,5.9559,341100.0],["2009-12-07",5.9701,6.0272,5.8346,5.9844,138300.0],["2009-12-08",5.9345,5.9701,5.7347,5.7989,206300.0],["2009-12-09",5.7704,5.8417,5.6064,5.6705,319500.0],["2009-12-10",5.9202,6.2126,5.5493,5.7133,516300.0],["2009-12-11",5.7419,5.8489,5.6349,5.8203,206100.0],["2009-12-14",5.8917,6.0985,5.7775,6.0771,170500.0],["2009-12-15",6.07,6.2269,5.8417,6.0557,316900.0],["2009-12-16",6.07,6.2412,5.9915,6.1342,115100.0],["2009-12-17",6.0557,6.1199,5.9202,5.9915,177700.0],["2009-12-18",6.0842,6.1342,5.7989,6.0343,505400.0],["2009-12-21",6.1056,6.3767,6.0414,6.3339,160500.0],["2009-12-22",6.3696,6.3767,5.9915,6.177,201300.0],["2009-12-23",6.2198,6.2982,6.1413,6.2483,95700.0],["2009-12-24",6.2697,6.4195,6.1984,6.391,64100.0],["2009-12-28",6.4195,6.4195,6.2768,6.3624,55600.0],["2009-12-29",6.3624,6.3838,6.2626,6.284,64600.0],["2009-12-30",6.2554,6.4837,6.2412,6.4266,120000.0],["2009-12-31",6.4124,6.4837,6.1556,6.1912,177400.0],["2010-01-04",6.391,6.5193,6.2911,6.341,154600.0],["2010-01-05",6.3482,6.6263,6.2198,6.391,209900.0],["2010-01-06",6.3624,6.5193,6.3339,6.391,183600.0],["2010-01-07",6.3624,6.4552,6.2768,6.4552,97900.0],["2010-01-08",6.8261,8.0885,6.7975,8.0743,495200.0],["2010-01-11",8.1599,8.916,8.1599,8.8161,698300.0],["2010-01-12",8.7234,8.8018,8.6306,8.7305,804900.0],["2010-01-13",8.7807,9.1394,8.3862,8.9816,350100.0],["2010-01-14",8.9601,9.1466,8.709,8.8381,294900.0],["2010-01-15",8.8094,8.874,8.3933,8.6014,462200.0],["2010-01-19",8.6588,8.7377,8.3503,8.6301,248900.0],["2010-01-20",8.4866,8.5655,8.2068,8.5368,310800.0],["2010-01-21",8.544,8.7233,8.4077,8.5081,221600.0],["2010-01-22",8.5081,8.8955,8.5009,8.5153,271200.0],["2010-01-25",8.6229,9.039,8.5081,8.8381,212100.0],["2010-01-26",8.7592,8.9242,8.5655,8.7664,223400.0],["2010-01-27",8.7162,8.9959,8.6444,8.9529,175900.0],["2010-01-28",8.9744,8.9744,8.3072,8.3431,180500.0],["2010-01-29",8.4149,8.5009,7.8051,7.884,363600.0],["2010-02-01",7.9199,8.0562,7.676,7.9486,147500.0],["2010-02-02",7.9342,7.9844,7.7262,7.9486,132200.0],["2010-02-03",7.8768,7.9629,7.4607,7.6831,147800.0],["2010-02-04",7.5683,7.6975,7.4464,7.5325,204900.0],["2010-02-05",7.5397,8.0992,7.4751,8.0275,250000.0],["2010-02-08",8.0346,8.0849,7.5612,7.5683,197300.0],["2010-02-09",7.6975,7.8553,7.3244,7.8553,260700.0],["2010-02-10",7.8266,8.2212,7.6903,8.1781,270300.0],["2010-02-11",8.1638,8.709,8.0131,8.6875,283500.0],["2010-02-12",8.5727,9.2972,8.4507,9.1896,353400.0],["2010-02-16",9.4479,9.4479,9.0748,9.4192,257900.0],["2010-02-17",9.4335,9.4837,9.1538,9.4048,263000.0],["2010-02-18",9.3618,10.2729,9.247,10.0218,345900.0],["2010-02-19",9.8353,10.0433,9.5985,9.7492,499300.0],["2010-02-22",9.8209,9.8209,9.5268,9.6272,133700.0],["2010-02-23",9.5698,9.5698,8.9744,9.0892,309800.0],["2010-02-24",9.0892,9.4622,9.082,9.1466,139900.0],["2010-02-25",8.9529,9.2757,8.8309,9.2757,138600.0],["2010-02-26",9.3044,9.4335,8.8453,8.9242,202300.0],["2010-03-01",9.0175,9.3546,8.8309,9.3188,195900.0],["2010-03-02",9.3761,9.4694,9.1609,9.3331,276800.0],["2010-03-03",9.3116,9.4407,9.1968,9.3331,307800.0],["2010-03-04",9.3905,9.3905,8.2068,8.2642,400000.0],["2010-03-05",8.3216,8.3216,7.6616,7.7836,690500.0],["2010-03-08",7.7333,7.7836,7.0805,7.1953,1278300.0],["2010-03-09",7.3388,7.6401,7.1451,7.1953,561400.0],["2010-03-10",7.2097,7.389,7.1379,7.2527,235500.0],["2010-03-11",7.1738,7.2814,7.1164,7.2097,294600.0],["2010-03-12",7.2168,7.3173,7.1738,7.2671,250300.0],["2010-03-15",7.2455,7.267,7.1738,7.1953,690300.0],["2010-03-16",7.2025,7.2599,6.9801,7.0949,575200.0],["2010-03-17",7.1523,7.346,7.1379,7.2312,328700.0],["2010-03-18",7.2312,7.3101,7.1594,7.2025,267400.0],["2010-03-19",7.1738,7.2742,7.1666,7.1738,433100.0],["2010-03-22",7.0734,7.2886,6.9586,7.2814,313700.0],["2010-03-23",7.3173,7.5181,7.224,7.4536,253400.0],["2010-03-24",7.4894,7.5325,7.2025,7.2312,241600.0],["2010-03-25",7.2886,7.4033,7.224,7.2455,249600.0],["2010-03-26",7.267,7.3388,7.1953,7.2599,271300.0],["2010-03-29",7.3173,7.346,7.267,7.2886,244700.0],["2010-03-30",7.3244,7.4177,7.2599,7.3101,181100.0],["2010-03-31",7.2455,7.3101,7.0734,7.102,310600.0],["2010-04-01",7.1451,7.2384,7.0303,7.1666,240600.0],["2010-04-05",7.2312,7.389,7.1738,7.3818,266500.0],["2010-04-06",7.3316,7.4464,7.2599,7.2957,172500.0],["2010-04-07",7.2527,7.4966,7.2527,7.4751,323600.0],["2010-04-08",7.4105,7.5325,7.3603,7.4894,143600.0],["2010-04-09",7.4607,7.5325,7.389,7.511,224900.0],["2010-04-12",7.4751,8.171,7.4751,8.0992,523400.0],["2010-04-13",8.092,8.1638,7.8625,7.8983,521500.0],["2010-04-14",7.9922,8.1582,7.8406,8.1149,258400.0],["2010-04-15",8.0933,8.0933,7.8406,7.9561,119000.0],["2010-04-16",7.9417,8.216,7.92,8.1727,383300.0],["2010-04-19",8.0933,8.2449,7.8622,8.0211,267300.0],["2010-04-20",8.0427,8.1294,7.8983,8.0427,146800.0],["2010-04-21",8.1149,8.1799,7.8983,8.1149,188600.0],["2010-04-22",8.0066,8.2449,7.9344,8.2232,227400.0],["2010-04-23",8.2088,8.5337,8.0933,8.4759,177500.0],["2010-04-26",8.4831,8.5698,8.2665,8.4326,206200.0],["2010-04-27",8.3532,8.5553,8.1005,8.1727,345800.0],["2010-04-28",8.2593,8.4182,8.1583,8.216,144500.0],["2010-04-29",8.2882,8.5625,8.1438,8.5192,223200.0],["2010-04-30",8.5409,8.642,7.985,8.0139,285700.0],["2010-05-03",8.1005,8.3748,8.05,8.281,248600.0],["2010-05-04",8.151,8.1944,7.8911,7.9633,329500.0],["2010-05-05",7.8839,8.0716,7.8261,7.9417,211300.0],["2010-05-06",7.8911,8.1149,7.8045,7.9778,424400.0],["2010-05-07",8.0211,8.1655,7.5446,7.5807,400600.0],["2010-05-10",7.8045,8.1294,7.7106,7.9994,233500.0],["2010-05-11",7.8622,8.2954,7.8478,8.1655,147600.0],["2010-05-12",8.216,8.5048,8.0716,8.4398,128500.0],["2010-05-13",8.4182,8.4831,8.2088,8.4615,213300.0],["2010-05-14",8.3748,8.4037,7.9778,8.1727,139700.0],["2010-05-17",8.2593,8.3965,7.7612,7.985,250000.0],["2010-05-18",8.1149,8.2593,7.8334,7.855,180800.0],["2010-05-19",7.8334,7.9489,7.3785,7.7539,200400.0],["2010-05-20",7.5157,7.5157,7.1475,7.2052,224200.0],["2010-05-21",7.0536,7.4652,7.032,7.3496,167200.0],["2010-05-24",7.3135,7.3785,7.1042,7.1114,155200.0],["2010-05-25",6.8804,7.1547,6.7215,7.1258,152000.0],["2010-05-26",7.1764,7.393,7.0753,7.1042,187600.0],["2010-05-27",7.328,7.6673,7.2341,7.6312,154700.0],["2010-05-28",7.5807,7.7756,7.1475,7.328,194500.0],["2010-06-01",7.2486,7.3857,7.0825,7.1908,181000.0],["2010-06-02",7.2269,7.4435,7.2053,7.4146,143000.0],["2010-06-03",7.4146,7.7684,7.4146,7.7106,137200.0],["2010-06-04",7.5301,7.6673,7.2847,7.2991,301300.0],["2010-06-07",7.3352,7.3352,7.0897,7.1186,201200.0],["2010-06-08",7.1764,7.1908,6.9092,7.0609,180900.0],["2010-06-09",7.1836,7.2991,6.9959,7.1836,210500.0],["2010-06-10",7.3063,7.3857,7.1258,7.3569,133000.0],["2010-06-11",7.328,7.5735,7.2919,7.4218,118600.0],["2010-06-14",7.5157,7.6457,7.393,7.4363,121900.0],["2010-06-15",7.4724,7.5446,7.2991,7.5085,174500.0],["2010-06-16",7.4074,7.5446,7.3063,7.4002,102800.0],["2010-06-17",7.4074,7.494,7.1908,7.4146,106100.0],["2010-06-18",7.4652,7.6529,7.4218,7.4652,178800.0],["2010-06-21",7.6023,7.624,7.263,7.2774,189400.0],["2010-06-22",7.3352,7.559,7.1764,7.1836,123600.0],["2010-06-23",7.1764,7.5301,7.1764,7.2774,125200.0],["2010-06-24",7.2125,7.2847,7.1042,7.1475,138900.0],["2010-06-25",7.2125,7.3424,7.0825,7.2052,635800.0],["2010-06-28",7.2558,7.3352,7.0464,7.2341,97600.0],["2010-06-29",7.0753,7.1186,6.9165,7.0609,245600.0],["2010-06-30",7.0681,7.2125,6.9814,7.032,175300.0],["2010-07-01",7.3496,7.8334,7.032,7.1908,323200.0],["2010-07-02",7.2486,7.6168,7.1403,7.5013,196000.0],["2010-07-06",7.5951,7.7034,7.097,7.2197,252300.0],["2010-07-07",7.2341,7.3641,7.0464,7.328,300600.0],["2010-07-08",7.4146,7.5735,7.198,7.5662,137400.0],["2010-07-09",7.5662,7.7323,7.4146,7.6529,157400.0],["2010-07-12",7.6384,7.6745,7.1475,7.263,175700.0],["2010-07-13",7.3857,7.6312,7.263,7.6168,210600.0],["2010-07-14",7.5877,7.6168,7.4714,7.5223,53200.0],["2010-07-15",7.5586,7.6022,7.3333,7.4205,82800.0],["2010-07-16",7.3333,7.4569,7.2606,7.2679,210300.0],["2010-07-19",7.2824,7.4205,7.1444,7.3842,87300.0],["2010-07-20",7.2606,7.4423,7.1226,7.3406,228300.0],["2010-07-21",7.4351,7.515,7.0862,7.2243,283100.0],["2010-07-22",7.3624,7.6604,7.2679,7.5078,254600.0],["2010-07-23",7.4641,7.6895,7.4423,7.6604,436500.0],["2010-07-26",7.6676,8.1183,7.5441,8.0892,279100.0],["2010-07-27",8.2273,8.2273,7.8203,7.9002,220900.0],["2010-07-28",7.8566,8.0892,7.8348,7.9293,185300.0],["2010-07-29",7.9874,8.0456,7.6313,7.8857,124600.0],["2010-07-30",7.7476,7.9293,7.6095,7.7621,87100.0],["2010-08-02",7.922,7.9802,7.7476,7.9075,148700.0],["2010-08-03",7.8784,8.002,7.7694,7.813,141300.0],["2010-08-04",7.8493,7.9148,7.7113,7.7767,111300.0],["2010-08-05",7.7621,7.8421,7.6749,7.704,79200.0],["2010-08-06",7.6458,7.7694,7.3406,7.4496,176400.0],["2010-08-09",7.5296,7.6313,7.4133,7.5732,159700.0],["2010-08-10",7.4569,7.4932,7.0717,7.2316,163000.0],["2010-08-11",7.0935,7.2025,6.9554,7.0862,259800.0],["2010-08-12",6.9336,7.1226,6.9045,7.0717,175300.0],["2010-08-13",7.0208,7.0789,6.8536,6.8972,204400.0],["2010-08-16",6.8682,7.0935,6.8318,6.9336,105000.0],["2010-08-17",7.0208,7.2752,6.9772,7.1662,151500.0],["2010-08-18",7.1734,7.3769,7.0499,7.2679,196500.0],["2010-08-19",7.2243,7.2243,6.7592,6.7955,165200.0],["2010-08-20",6.7737,6.9699,6.6865,6.9481,191800.0],["2010-08-23",7.0135,7.1371,6.7083,6.7083,181400.0],["2010-08-24",6.5993,6.7882,6.4466,6.6501,183700.0],["2010-08-25",6.6065,6.8754,6.5484,6.8318,122500.0],["2010-08-26",6.8536,6.9772,6.5702,6.6065,127600.0],["2010-08-27",6.6937,6.9191,6.5847,6.8972,121300.0],["2010-08-30",6.8391,6.8682,6.6574,6.6937,163100.0],["2010-08-31",6.6647,6.7882,6.3885,6.4902,342600.0],["2010-09-01",6.6065,6.8536,6.5193,6.8464,248000.0],["2010-09-02",6.6501,6.6501,5.7053,5.9088,1128800.0],["2010-09-03",5.996,6.3885,5.9379,6.2141,590600.0],["2010-09-07",6.2068,6.2068,5.9524,6.0324,410600.0],["2010-09-08",6.0396,6.2431,6.0324,6.1632,310700.0],["2010-09-09",6.2359,6.2431,5.967,6.0106,277200.0],["2010-09-10",6.0324,6.076,5.9233,5.9452,269300.0],["2010-09-13",6.0978,6.2359,6.0614,6.1414,443500.0],["2010-09-14",6.105,6.185,5.9742,6.185,596200.0],["2010-09-15",6.1632,6.3667,6.0978,6.294,153500.0],["2010-09-16",6.2722,6.3085,6.1777,6.2504,90400.0],["2010-09-17",6.3231,6.3885,6.1632,6.3304,249700.0],["2010-09-20",6.3304,6.5775,6.3158,6.4539,210800.0],["2010-09-21",6.4757,6.5339,6.3958,6.3958,377100.0],["2010-09-22",6.3812,6.4321,6.2867,6.3958,162000.0],["2010-09-23",6.3376,6.4902,6.2795,6.3667,190700.0],["2010-09-24",6.4757,6.7301,6.4466,6.7228,162700.0],["2010-09-27",6.7083,6.7374,6.5411,6.5629,237300.0],["2010-09-28",6.5702,6.7955,6.5121,6.7664,224000.0],["2010-09-29",6.7156,6.8827,6.6865,6.8464,101400.0],["2010-09-30",6.9191,6.9191,6.5847,6.5993,230700.0],["2010-10-01",6.6792,6.6792,6.4975,6.592,108600.0],["2010-10-04",6.5484,6.592,6.4394,6.5411,204300.0],["2010-10-05",6.6429,6.9481,6.5411,6.9409,221900.0],["2010-10-06",6.9481,7.0426,6.8391,6.8972,159000.0],["2010-10-07",6.9409,6.9917,6.7301,6.7664,116300.0],["2010-10-08",6.7592,6.7737,6.592,6.7228,139500.0],["2010-10-11",6.7156,6.7882,6.6429,6.6719,77300.0],["2010-10-12",6.6647,6.6719,6.5411,6.592,175000.0],["2010-10-13",6.6579,6.7238,6.614,6.6213,208900.0],["2010-10-14",6.6286,6.7824,6.6213,6.7678,118500.0],["2010-10-15",6.863,6.9069,6.7092,6.7531,167300.0],["2010-10-18",6.7898,6.841,6.7458,6.8117,112500.0],["2010-10-19",6.6945,6.8484,6.6286,6.7165,191800.0],["2010-10-20",6.7605,6.8484,6.7385,6.7898,178000.0],["2010-10-21",6.8484,6.9216,6.5847,6.7531,170300.0],["2010-10-22",6.7605,6.8557,6.7019,6.7824,218000.0],["2010-10-25",6.8337,6.885,6.7238,6.7824,156400.0],["2010-10-26",6.7165,6.8117,6.614,6.7751,138100.0],["2010-10-27",6.7092,6.7971,6.6066,6.7385,147800.0],["2010-10-28",6.8117,6.8117,6.6433,6.7019,147700.0],["2010-10-29",6.6652,6.8264,6.6359,6.8044,110000.0],["2010-11-01",6.8264,6.9289,6.6652,6.7019,198500.0],["2010-11-02",6.8044,6.8923,6.7312,6.8923,96400.0],["2010-11-03",6.885,6.9436,6.7971,6.9289,71700.0],["2010-11-04",7.0681,7.3611,7.0461,7.3464,139800.0],["2010-11-05",7.3171,7.383,7.134,7.2365,85500.0],["2010-11-08",7.1999,7.2732,7.0681,7.1047,77600.0],["2010-11-09",7.1047,7.2512,6.9875,7.0388,136100.0],["2010-11-10",7.0241,7.3244,6.9582,7.3098,154600.0],["2010-11-11",7.2073,7.2951,7.178,7.2585,95700.0],["2010-11-12",7.1633,7.2512,7.0534,7.0608,116400.0],["2010-11-15",7.6247,7.9031,7.3098,7.3611,240900.0],["2010-11-16",7.3244,7.3684,7.0681,7.3537,236100.0],["2010-11-17",7.3757,7.5808,7.3098,7.5735,249600.0],["2010-11-18",7.6467,7.8811,7.6467,7.7419,157900.0],["2010-11-19",7.676,7.7859,7.5222,7.5588,118200.0],["2010-11-22",7.5002,7.5881,7.3611,7.5149,91000.0],["2010-11-23",7.4123,7.4709,7.2219,7.2512,206100.0],["2010-11-24",7.3464,7.5881,7.3464,7.5808,121700.0],["2010-11-26",7.5222,7.6687,7.449,7.6614,67100.0],["2010-11-29",7.5881,7.6321,7.3464,7.6174,99900.0],["2010-11-30",7.5149,7.6174,7.427,7.4783,184400.0],["2010-12-01",7.6028,7.7786,7.5661,7.7346,164300.0],["2010-12-02",7.7639,7.8738,7.676,7.8445,73500.0],["2010-12-03",7.8225,8.0862,7.8152,8.0642,103400.0],["2010-12-06",8.0422,8.218,7.969,8.1814,77400.0],["2010-12-07",8.2839,8.4817,8.2327,8.4085,169700.0],["2010-12-08",8.4378,8.6721,8.3865,8.6355,151000.0],["2010-12-09",8.804,9.7122,8.7161,9.5071,644800.0],["2010-12-10",9.5071,9.6463,9.2068,9.5511,221600.0],["2010-12-13",9.595,9.7562,9.4559,9.5291,171900.0],["2010-12-14",9.5291,9.6756,9.4119,9.4632,103600.0],["2010-12-15",9.4192,9.7928,9.3753,9.5291,141600.0],["2010-12-16",9.5218,9.8074,9.4046,9.7488,106000.0],["2010-12-17",9.7269,9.7562,9.5145,9.7049,415400.0],["2010-12-20",9.7635,9.9832,9.6023,9.8148,80100.0],["2010-12-21",9.8807,10.0491,9.844,9.888,95500.0],["2010-12-22",9.888,9.888,9.6683,9.7635,73700.0],["2010-12-23",9.7415,9.8587,9.7195,9.8148,43900.0],["2010-12-27",9.7708,9.9539,9.6756,9.9246,46800.0],["2010-12-28",9.9173,10.0565,9.6536,9.8587,87400.0],["2010-12-29",9.9026,9.9026,9.7635,9.8221,59400.0],["2010-12-30",9.8001,9.8367,9.573,9.617,86400.0],["2010-12-31",9.5804,9.7049,9.4046,9.4998,115500.0],["2011-01-03",9.6243,10.0345,9.6097,9.9319,150400.0],["2011-01-04",9.9466,9.9466,9.3826,9.5511,177500.0],["2011-01-05",9.5291,9.595,9.3826,9.4851,145400.0],["2011-01-06",9.4705,9.4705,9.2654,9.2801,128400.0],["2011-01-07",9.3167,9.4412,9.0603,9.1922,124200.0],["2011-01-10",9.1336,9.3094,9.097,9.2508,93000.0],["2011-01-11",9.2727,9.3167,9.0896,9.1482,82500.0],["2011-01-12",9.2587,9.2587,8.9493,9.1114,147900.0],["2011-01-13",9.1261,9.406,9.1188,9.325,91900.0],["2011-01-14",9.3397,9.5312,9.2808,9.3913,202700.0],["2011-01-18",9.3103,9.3987,9.2366,9.3324,80900.0],["2011-01-19",9.2955,9.3324,8.8389,8.8831,98900.0],["2011-01-20",8.7947,8.7947,8.4632,8.6105,113000.0],["2011-01-21",8.6547,8.7652,8.5442,8.6768,126800.0],["2011-01-24",8.6621,9.0746,8.5884,8.9199,81100.0],["2011-01-25",8.8389,8.8389,8.6032,8.721,127200.0],["2011-01-26",8.7505,9.1998,8.7137,9.1556,106900.0],["2011-01-27",9.1556,9.3324,9.0083,9.1335,87100.0],["2011-01-28",9.0967,9.104,8.6326,8.64,138600.0],["2011-01-31",8.6842,8.8094,8.5221,8.7063,136200.0],["2011-02-01",8.7799,8.9715,8.6105,8.9199,93600.0],["2011-02-02",8.8683,8.9862,8.7137,8.7431,64000.0],["2011-02-03",8.7063,8.7578,8.4706,8.5737,132000.0],["2011-02-04",8.5811,8.6326,8.5,8.5737,82700.0],["2011-02-07",8.559,8.7726,8.5442,8.7136,84200.0],["2011-02-08",8.6989,8.8536,8.6474,8.8536,133000.0],["2011-02-09",8.8094,8.9641,8.7431,8.8904,95900.0],["2011-02-10",8.8389,8.9862,8.802,8.9199,130900.0],["2011-02-11",8.8683,9.1188,8.7873,9.0598,72200.0],["2011-02-14",9.0377,9.1114,8.9714,9.0893,59300.0],["2011-02-15",9.0451,9.1556,8.9862,9.0009,180600.0],["2011-02-16",9.0156,9.0746,8.8757,9.0451,59700.0],["2011-02-17",9.023,9.0672,8.9788,9.0156,92200.0],["2011-02-18",9.0304,9.0746,8.9862,9.0598,79100.0],["2011-02-22",8.9273,9.0893,8.8241,8.8389,136900.0],["2011-02-23",8.8536,8.861,8.3527,8.3822,146800.0],["2011-02-24",8.3822,8.559,8.2938,8.4927,120800.0],["2011-02-25",8.5295,8.7578,8.5,8.7284,74700.0],["2011-02-28",8.8241,8.8241,8.4779,8.6179,107400.0],["2011-03-01",8.64,8.7947,8.3822,8.4043,131000.0],["2011-03-02",8.3822,8.6105,8.338,8.5811,105800.0],["2011-03-03",8.8683,9.3839,8.8462,9.2513,300600.0],["2011-03-04",9.2145,9.3618,9.1556,9.3618,196300.0],["2011-03-07",9.3766,9.3766,8.6989,9.0083,196600.0],["2011-03-08",9.023,9.3103,8.9714,9.104,147300.0],["2011-03-09",9.0672,9.1409,8.8757,8.9641,81200.0],["2011-03-10",8.7947,8.802,8.4706,8.6253,130000.0],["2011-03-11",8.5295,8.7652,8.4338,8.6326,84400.0],["2011-03-14",8.5442,8.8094,8.5369,8.6621,62200.0],["2011-03-15",8.5369,8.7505,8.5148,8.6695,126800.0],["2011-03-16",8.6253,8.6547,8.4117,8.4927,133300.0],["2011-03-17",8.6474,8.6474,8.4485,8.4706,93700.0],["2011-03-18",8.559,8.7873,8.4927,8.7578,197500.0],["2011-03-21",8.8757,9.0893,8.8757,8.9935,73400.0],["2011-03-22",9.0156,9.0893,8.8462,8.8757,51900.0],["2011-03-23",8.8683,8.8757,8.6105,8.7947,90400.0],["2011-03-24",8.8315,8.8536,8.6989,8.7063,57500.0],["2011-03-25",8.7652,8.9641,8.7137,8.8536,61200.0],["2011-03-28",8.8757,8.9273,8.8241,8.8462,44100.0],["2011-03-29",8.8315,8.8904,8.7136,8.8094,80000.0],["2011-03-30",8.8094,8.8683,8.7505,8.8536,70900.0],["2011-03-31",8.8094,8.8978,8.802,8.8978,94700.0],["2011-04-01",8.9273,8.9273,8.802,8.8831,110100.0],["2011-04-04",8.8978,9.0304,8.8389,8.9862,175100.0],["2011-04-05",8.942,9.1261,8.8831,9.1114,93500.0],["2011-04-06",9.2145,9.2734,9.104,9.2072,104700.0],["2011-04-07",9.1998,9.244,9.0525,9.1114,176700.0],["2011-04-08",9.1851,9.2145,8.9862,9.0083,114400.0],["2011-04-11",9.0451,9.0893,8.7578,8.8831,97600.0],["2011-04-12",8.7873,8.7873,8.4338,8.4411,103200.0],["2011-04-13",8.5226,8.656,8.3967,8.5893,92400.0],["2011-04-14",8.5226,8.7153,8.4856,8.6709,51700.0],["2011-04-15",8.6486,8.7227,8.5523,8.6857,105700.0],["2011-04-18",8.5745,8.7227,8.5671,8.7153,141500.0],["2011-04-19",8.7301,8.7672,8.656,8.6783,75900.0],["2011-04-20",8.8635,8.9599,8.745,8.8561,62100.0],["2011-04-21",8.9451,8.9451,8.7598,8.9228,53300.0],["2011-04-25",8.8784,8.8784,8.8043,8.8265,34700.0],["2011-04-26",8.8413,9.1452,8.8265,8.9895,122600.0],["2011-04-27",8.9821,9.0414,8.9377,9.0044,43000.0],["2011-04-28",8.9969,9.1674,8.9821,9.1674,63200.0],["2011-04-29",9.1748,9.2637,9.0562,9.16,78000.0],["2011-05-02",9.2267,9.3156,9.0118,9.0859,95000.0],["2011-05-03",9.0488,9.1229,8.8413,8.9747,92000.0],["2011-05-04",8.9895,8.9895,8.6709,8.6931,90000.0],["2011-05-05",8.6486,8.8339,8.5819,8.6116,71500.0],["2011-05-06",8.7524,8.782,8.6338,8.7301,80300.0],["2011-05-09",8.6931,8.7672,8.6709,8.7672,49000.0],["2011-05-10",8.8561,8.9969,8.4856,8.9969,98600.0],["2011-05-11",8.9302,8.9747,8.7968,8.8932,201300.0],["2011-05-12",8.8561,9.1155,8.8265,9.0859,82000.0],["2011-05-13",9.0636,9.0636,8.8858,8.8932,127800.0],["2011-05-16",8.8561,8.9451,8.8191,8.8191,144400.0],["2011-05-17",8.745,8.745,8.493,8.6338,90800.0],["2011-05-18",8.6709,8.9377,8.5893,8.8561,85900.0],["2011-05-19",8.9302,8.9302,8.6857,8.8858,81800.0],["2011-05-20",8.8339,8.8339,8.5967,8.6634,96000.0],["2011-05-23",8.5004,8.5004,8.3967,8.4485,89800.0],["2011-05-24",8.4708,8.493,8.2262,8.2707,105400.0],["2011-05-25",8.2188,8.5078,8.1966,8.4782,53700.0],["2011-05-26",8.4633,8.7301,8.4263,8.7227,45700.0],["2011-05-27",8.7672,8.7672,8.6116,8.6783,33100.0],["2011-05-31",8.8191,8.9302,8.7301,8.8635,257700.0],["2011-06-01",8.8561,8.9228,8.2262,8.2336,113800.0],["2011-06-02",8.2633,8.3892,8.241,8.3744,64900.0],["2011-06-03",8.1891,8.2707,7.9594,7.9742,84000.0],["2011-06-06",7.9816,8.0483,7.7964,7.8186,92000.0],["2011-06-07",7.9075,7.989,7.826,7.8334,58400.0],["2011-06-08",7.7815,7.8038,7.6926,7.7519,74200.0],["2011-06-09",7.8038,7.9001,7.7815,7.8038,58900.0],["2011-06-10",7.7297,7.7297,7.3888,7.411,145100.0],["2011-06-13",7.4999,7.4999,7.2924,7.3962,68100.0],["2011-06-14",7.5147,7.6481,7.5073,7.6481,72400.0],["2011-06-15",7.5222,7.574,7.3739,7.4036,76600.0],["2011-06-16",7.4036,7.5444,7.3517,7.5073,80100.0],["2011-06-17",7.5666,7.6111,7.3739,7.411,215100.0],["2011-06-20",7.3739,7.4851,7.3146,7.3888,57100.0],["2011-06-21",7.4851,7.6556,7.4184,7.6556,77100.0],["2011-06-22",7.574,7.7,7.574,7.6111,83300.0],["2011-06-23",7.4925,7.6556,7.411,7.6037,74800.0],["2011-06-24",7.6333,7.6556,7.5296,7.574,380400.0],["2011-06-27",7.574,7.7445,7.574,7.6778,108500.0],["2011-06-28",7.7,7.8408,7.6333,7.8408,68900.0],["2011-06-29",7.9001,7.9816,7.7741,7.8556,56600.0],["2011-06-30",8.0928,8.6634,8.0928,8.6042,200800.0],["2011-07-01",8.6042,8.7227,8.3448,8.4263,165700.0],["2011-07-05",8.4411,8.4634,8.0039,8.0928,248600.0],["2011-07-06",8.0483,8.1521,8.0483,8.115,164900.0],["2011-07-07",8.2336,8.2336,8.1002,8.1595,106100.0],["2011-07-08",8.0335,8.1891,8.0335,8.1743,95200.0],["2011-07-11",8.0409,8.0928,7.9298,7.9668,107000.0],["2011-07-12",7.9298,8.0557,7.8853,7.9298,72100.0],["2011-07-13",7.9969,8.1759,7.9671,8.1163,42400.0],["2011-07-14",8.1237,8.1759,7.8999,7.9298,107100.0],["2011-07-15",7.9745,8.0044,7.7955,7.8925,102800.0],["2011-07-18",7.8179,8.0342,7.7582,7.7955,100100.0],["2011-07-19",7.8925,8.1312,7.8925,8.1237,75500.0],["2011-07-20",8.1237,8.1536,7.8999,7.9372,81100.0],["2011-07-21",7.982,8.1536,7.9447,8.1088,326900.0],["2011-07-22",8.0939,8.3848,8.0939,8.3624,120800.0],["2011-07-25",8.2132,8.3699,8.2132,8.3326,100800.0],["2011-07-26",8.3401,8.3923,8.2431,8.3251,134700.0],["2011-07-27",8.2878,8.2878,7.8552,7.9894,181900.0],["2011-07-28",8.0193,8.0939,7.9521,7.9745,81000.0],["2011-07-29",7.8253,8.0342,7.788,7.8925,85100.0],["2011-08-01",7.9969,7.9969,7.6985,7.788,103800.0],["2011-08-02",7.706,7.8552,7.4225,7.43,131900.0],["2011-08-03",7.4598,7.6314,7.2882,7.5642,152000.0],["2011-08-04",7.4374,7.512,7.1614,7.1689,179500.0],["2011-08-05",7.3031,7.5493,6.863,7.1689,238800.0],["2011-08-08",6.8705,7.2882,6.6243,6.6243,327900.0],["2011-08-09",6.8108,7.1241,6.393,7.0644,467300.0],["2011-08-10",6.7884,7.0271,6.5572,6.7437,398100.0],["2011-08-11",6.8033,7.0793,6.7138,6.9451,343400.0],["2011-08-12",7.0346,7.1465,6.8854,7.0868,114500.0],["2011-08-15",7.1614,7.3106,7.0197,7.2733,126400.0],["2011-08-16",7.1316,7.2062,6.9525,7.0644,183700.0],["2011-08-17",7.0943,7.1614,6.8854,7.042,71400.0],["2011-08-18",6.781,6.8108,6.4453,6.5199,165900.0],["2011-08-19",6.3856,6.6392,6.2065,6.2364,204600.0],["2011-08-22",6.4826,6.5199,6.2737,6.4453,125600.0],["2011-08-23",6.49,6.8555,6.4676,6.8555,167800.0],["2011-08-24",6.8332,7.057,6.6318,6.863,168400.0],["2011-08-25",6.9525,7.0719,6.6541,6.6914,160800.0],["2011-08-26",6.6616,6.9973,6.5497,6.9973,119000.0],["2011-08-29",7.1017,7.3255,7.042,7.2957,142200.0],["2011-08-30",7.2285,7.2957,7.057,7.2211,102300.0],["2011-08-31",7.2808,7.3852,7.1465,7.2882,148000.0],["2011-09-01",6.5945,6.781,6.1469,6.3035,617200.0],["2011-09-02",6.2215,6.2289,5.9082,5.9529,441100.0],["2011-09-06",5.7291,5.9156,5.6023,5.841,291000.0],["2011-09-07",5.9604,6.0723,5.9231,5.9902,346800.0],["2011-09-08",5.938,6.0574,5.8037,5.9007,295100.0],["2011-09-09",5.8336,5.9156,5.5874,5.7366,242300.0],["2011-09-12",5.6098,5.8634,5.6098,5.7366,140400.0],["2011-09-13",5.7739,5.9007,5.6918,5.8783,94600.0],["2011-09-14",5.9604,6.1618,5.7963,6.0424,140400.0],["2011-09-15",6.117,6.2065,6.0201,6.1842,121200.0],["2011-09-16",6.2289,6.2662,6.0499,6.0947,148800.0],["2011-09-19",5.9977,6.0499,5.8336,5.9082,103100.0],["2011-09-20",5.9156,5.9828,5.6844,5.6918,180500.0],["2011-09-21",5.6545,5.7739,5.5053,5.5202,164700.0],["2011-09-22",5.3114,5.5874,5.2442,5.3561,260300.0],["2011-09-23",5.3934,5.6694,5.386,5.5128,192200.0],["2011-09-26",5.5725,5.6694,5.3934,5.6694,121000.0],["2011-09-27",5.7888,6.2065,5.6918,5.8858,268600.0],["2011-09-28",5.9604,5.9604,5.5352,5.565,171700.0],["2011-09-29",5.7217,5.8336,5.5501,5.8186,89600.0],["2011-09-30",5.7291,5.8336,5.5352,5.5426,142000.0],["2011-10-03",5.5352,5.8112,5.2965,5.3263,231800.0],["2011-10-04",5.2815,6.0872,5.2815,6.035,292300.0],["2011-10-05",6.0275,6.1916,5.9678,6.0574,136700.0],["2011-10-06",6.0574,6.2215,6.0201,6.2215,140000.0],["2011-10-07",6.2289,6.2289,5.8634,5.9007,121000.0],["2011-10-10",6.0424,6.2364,6.0275,6.2364,174700.0],["2011-10-11",6.1916,6.3184,6.0946,6.2438,132300.0],["2011-10-12",6.3191,6.5372,6.2589,6.4771,185700.0],["2011-10-13",6.4169,6.462,6.289,6.3793,61200.0],["2011-10-14",6.4921,6.5673,6.3943,6.5673,68500.0],["2011-10-17",6.4695,6.4921,6.1686,6.1912,157800.0],["2011-10-18",6.2062,6.5071,6.1009,6.447,160800.0],["2011-10-19",6.4319,6.4545,6.289,6.3793,199100.0],["2011-10-20",6.2739,6.3341,6.0934,6.3191,121000.0],["2011-10-21",6.4394,6.6651,6.4319,6.635,137800.0],["2011-10-24",6.6952,7.0939,6.6275,7.0413,159800.0],["2011-10-25",7.0036,7.0036,6.5899,6.6049,174200.0],["2011-10-26",6.7629,6.9209,6.5824,6.8156,107700.0],["2011-10-27",7.0413,7.3873,7.0262,7.3572,271500.0],["2011-10-28",7.3346,7.4776,7.2669,7.2745,140100.0],["2011-10-31",7.139,7.2293,6.9735,6.9886,102100.0],["2011-11-01",6.7027,6.9134,6.5598,6.62,125300.0],["2011-11-02",6.7629,6.9359,6.6651,6.9284,139000.0],["2011-11-03",7.0713,7.2519,6.778,7.2143,102000.0],["2011-11-04",7.124,7.1616,6.9811,7.0864,46900.0],["2011-11-07",7.0939,7.1691,6.8306,7.0262,63500.0],["2011-11-08",7.0789,7.1165,6.7629,6.9886,102700.0],["2011-11-09",6.7253,6.808,6.5824,6.6275,219400.0],["2011-11-10",6.778,6.8381,6.5673,6.6425,74200.0],["2011-11-11",6.7629,6.9209,6.7629,6.9209,62700.0],["2011-11-14",6.8682,6.9284,6.6651,6.7403,62800.0],["2011-11-15",6.7103,6.951,6.5974,6.8758,103500.0],["2011-11-16",6.7554,6.8682,6.5824,6.6049,76600.0],["2011-11-17",6.62,6.7403,6.5824,6.7103,131300.0],["2011-11-18",6.7403,6.8908,6.6576,6.8231,75100.0],["2011-11-21",6.6726,6.7328,6.447,6.4846,62700.0],["2011-11-22",6.4921,6.5974,6.3642,6.3943,52600.0],["2011-11-23",6.3416,6.3416,5.9053,5.973,87400.0],["2011-11-25",5.9128,6.0859,5.7774,5.7774,48300.0],["2011-11-28",6.0783,6.1611,5.9204,6.0934,123000.0],["2011-11-29",6.1235,6.2589,5.9279,6.0407,53200.0],["2011-11-30",6.3793,6.7403,6.3793,6.6802,244400.0],["2011-12-01",6.6726,6.6726,6.3191,6.3416,105600.0],["2011-12-02",6.4771,6.6802,6.4093,6.5448,116200.0],["2011-12-05",6.6952,6.6952,6.3868,6.5147,138100.0],["2011-12-06",6.5372,6.62,6.4018,6.5748,165400.0],["2011-12-07",6.5147,6.6802,6.2589,6.6726,161700.0],["2011-12-08",6.5748,6.6802,6.131,6.1611,279300.0],["2011-12-09",6.1987,6.2589,6.0708,6.2138,140200.0],["2011-12-12",6.1009,6.116,5.9429,6.0859,124100.0],["2011-12-13",6.1536,6.2288,5.9279,5.9806,207500.0],["2011-12-14",5.9354,6.4244,5.9053,6.2138,216400.0],["2011-12-15",6.3266,6.3266,6.0633,6.1912,118700.0],["2011-12-16",6.2739,6.462,6.0783,6.1235,280600.0],["2011-12-19",6.1686,6.2965,5.8903,6.0407,208000.0],["2011-12-20",6.2138,6.3868,6.1912,6.3116,150400.0],["2011-12-21",6.2589,6.3642,6.1009,6.3191,121400.0],["2011-12-22",6.3567,6.4771,6.2589,6.3266,92900.0],["2011-12-23",6.3868,6.4018,6.2815,6.3492,79500.0],["2011-12-27",6.3416,6.5297,6.2589,6.462,54700.0],["2011-12-28",6.4695,6.4695,6.2438,6.4093,167500.0],["2011-12-29",6.4319,6.5071,6.3717,6.4771,68700.0],["2011-12-30",6.447,6.4545,6.2288,6.2363,119900.0],["2012-01-03",6.4394,6.462,6.1912,6.4244,164300.0],["2012-01-04",6.3642,6.4394,6.2288,6.3717,73300.0],["2012-01-05",6.3416,6.5748,6.2815,6.5448,69800.0],["2012-01-06",6.5523,6.635,6.4319,6.5748,94500.0],["2012-01-09",6.6125,6.7403,6.5147,6.6802,61300.0],["2012-01-10",6.7855,7.0713,6.7554,7.0337,90700.0],["2012-01-11",6.9807,7.2156,6.7836,7.1474,63800.0],["2012-01-12",7.1702,7.443,7.0868,7.39,76900.0],["2012-01-13",7.2687,7.2914,7.0944,7.2535,72000.0],["2012-01-17",7.3218,7.5491,7.2687,7.3824,176700.0],["2012-01-18",7.39,7.7083,7.3142,7.7007,82700.0],["2012-01-19",7.7538,7.8599,7.6098,7.7614,325200.0],["2012-01-20",7.7689,7.9584,7.7159,7.9129,116000.0],["2012-01-23",7.875,8.1024,7.7462,7.8978,281200.0],["2012-01-24",7.8068,7.9887,7.7462,7.7917,106200.0],["2012-01-25",7.7538,7.8068,7.6098,7.6856,125600.0],["2012-01-26",7.7538,7.7538,7.5795,7.6628,212300.0],["2012-01-27",7.6249,7.6931,7.5567,7.6173,184900.0],["2012-01-30",7.1626,7.5112,7.1626,7.4582,247600.0],["2012-01-31",7.5264,7.5567,7.3369,7.5264,121100.0],["2012-02-01",7.6098,7.7917,7.4961,7.7386,169300.0],["2012-02-02",7.7462,7.8447,7.5719,7.7917,101200.0],["2012-02-03",8.0039,8.1782,7.9129,8.1024,122100.0],["2012-02-06",8.0342,8.1706,7.7993,7.8599,79800.0],["2012-02-07",7.7993,7.822,7.7007,7.7007,70100.0],["2012-02-08",7.731,7.9281,7.587,7.587,149000.0],["2012-02-09",7.6325,7.6325,7.4809,7.4961,86700.0],["2012-02-10",7.4127,7.4582,7.2914,7.4051,89900.0],["2012-02-13",7.534,7.6477,7.4127,7.5037,62600.0],["2012-02-14",7.4582,7.5264,7.2535,7.3824,55900.0],["2012-02-15",7.4203,7.4961,7.2081,7.246,75600.0],["2012-02-16",7.246,7.5037,7.246,7.4582,73200.0],["2012-02-17",7.5037,7.5037,7.3369,7.443,94900.0],["2012-02-21",7.443,7.4961,7.3824,7.4051,55800.0],["2012-02-22",7.3521,7.3824,7.2763,7.2839,61500.0],["2012-02-23",7.3217,7.443,7.2081,7.4279,75400.0],["2012-02-24",7.4506,7.4582,7.3596,7.3824,43300.0],["2012-02-27",7.2763,7.3748,7.1702,7.3521,57500.0],["2012-02-28",7.3596,7.4203,7.1702,7.2839,58700.0],["2012-02-29",7.3293,7.39,6.9352,6.9352,118900.0],["2012-03-01",7.39,7.6401,6.9958,7.0944,204000.0],["2012-03-02",7.1095,7.1853,6.5411,6.7533,172800.0],["2012-03-05",6.7154,6.9958,6.5941,6.8063,78800.0],["2012-03-06",6.6927,6.7457,6.6472,6.7002,82400.0],["2012-03-07",6.7533,6.8367,6.6851,6.723,57500.0],["2012-03-08",6.8063,6.8367,6.6699,6.7988,89800.0],["2012-03-09",6.7912,7.0262,6.7002,6.7988,132300.0],["2012-03-12",6.7836,6.8063,6.7306,6.7988,45900.0],["2012-03-13",6.8139,6.867,6.7154,6.8291,115900.0],["2012-03-14",6.7912,6.8746,6.7002,6.7609,55500.0],["2012-03-15",6.7457,6.7609,6.632,6.7609,66800.0],["2012-03-16",6.7912,6.8518,6.7154,6.8215,347300.0],["2012-03-19",6.8215,7.0944,6.7381,7.0262,91600.0],["2012-03-20",6.9428,6.9731,6.8518,6.9125,67500.0],["2012-03-21",6.9276,7.1323,6.8821,7.0034,53000.0],["2012-03-22",6.9125,6.9807,6.8518,6.92,59000.0],["2012-03-23",6.9049,7.0944,6.8821,7.0868,97700.0],["2012-03-26",7.2005,7.3218,7.1323,7.3066,98000.0],["2012-03-27",7.3217,7.3217,7.1171,7.1171,63700.0],["2012-03-28",7.1474,7.1474,6.9579,7.0034,91900.0],["2012-03-29",6.9428,7.0565,6.867,7.0337,56700.0],["2012-03-30",7.1095,7.1247,6.9731,7.0337,59300.0],["2012-04-02",7.011,7.1474,6.9276,7.1323,115700.0],["2012-04-03",7.1095,7.1929,6.9579,7.0337,105700.0],["2012-04-04",6.9125,7.011,6.7457,6.8367,98300.0],["2012-04-05",6.8063,6.8215,6.6775,6.7154,42000.0],["2012-04-09",6.5865,6.7609,6.5108,6.5714,124800.0],["2012-04-10",6.5714,6.6623,6.4425,6.5107,147200.0],["2012-04-11",6.6025,6.6177,6.442,6.5413,80000.0],["2012-04-12",6.526,6.6712,6.5108,6.5184,116300.0],["2012-04-13",6.526,6.5795,6.4496,6.5031,96900.0],["2012-04-16",6.549,6.7247,6.4802,6.6407,51900.0],["2012-04-17",6.7094,6.7782,6.6789,6.7094,63000.0],["2012-04-18",6.6483,6.6789,6.4573,6.5031,106700.0],["2012-04-19",6.4955,6.5642,6.3197,6.4267,104600.0],["2012-04-20",6.5184,6.6407,6.4802,6.5107,116000.0],["2012-04-23",6.3732,6.3732,6.2433,6.335,156100.0],["2012-04-24",6.3426,6.4496,6.3044,6.3656,106300.0],["2012-04-25",6.4573,6.5566,6.3961,6.5031,80200.0],["2012-04-26",6.4802,6.5337,6.4649,6.5031,83500.0],["2012-04-27",6.5413,6.6407,6.3808,6.5948,82800.0],["2012-04-30",6.5948,6.6101,6.4267,6.4573,89000.0],["2012-05-01",6.4343,6.6483,6.3808,6.4038,121800.0],["2012-05-02",6.335,6.4725,6.2204,6.3503,71000.0],["2012-05-03",6.3273,6.3656,6.1822,6.2739,92000.0],["2012-05-04",6.2127,6.2509,6.1134,6.1898,90600.0],["2012-05-07",6.1439,6.1974,6.0752,6.1287,118000.0],["2012-05-08",6.0522,6.1669,5.9682,6.0752,134200.0],["2012-05-09",5.9758,6.014,5.8154,5.8994,87000.0],["2012-05-10",5.9758,5.9758,5.7695,5.8077,86400.0],["2012-05-11",5.7542,5.823,5.5861,5.6549,75000.0],["2012-05-14",5.5632,5.6014,5.3874,5.5173,108500.0],["2012-05-15",5.502,5.5555,5.3951,5.502,72000.0],["2012-05-16",5.5097,5.5708,5.3721,5.3951,81500.0],["2012-05-17",5.3951,5.4333,5.3034,5.3874,81100.0],["2012-05-18",5.3721,5.4944,5.3721,5.4562,124700.0],["2012-05-21",5.4638,5.5555,5.4103,5.5326,78900.0],["2012-05-22",5.5479,5.5632,5.3339,5.418,139000.0],["2012-05-23",5.3492,5.5402,5.3034,5.502,67000.0],["2012-05-24",5.5173,5.5861,5.4409,5.5861,88400.0],["2012-05-25",5.5708,5.6472,5.525,5.6243,83900.0],["2012-05-29",5.6854,5.8001,5.6472,5.7924,73900.0],["2012-05-30",5.716,5.7313,5.632,5.6931,78100.0],["2012-05-31",5.6931,5.7619,5.6014,5.7389,114900.0],["2012-06-01",5.6167,5.6778,5.5402,5.5785,112800.0],["2012-06-04",5.5937,5.6625,5.525,5.6549,99500.0],["2012-06-05",5.5937,5.716,5.5937,5.7084,53100.0],["2012-06-06",5.7542,5.93,5.716,5.93,68700.0],["2012-06-07",5.9835,6.0828,5.8306,5.93,88700.0],["2012-06-08",5.8994,6.0064,5.8154,5.9453,90600.0],["2012-06-11",6.0293,6.0522,5.5937,5.6243,88800.0],["2012-06-12",5.6778,5.8383,5.6702,5.8077,105100.0],["2012-06-13",5.8001,5.9758,5.7695,5.9529,93000.0],["2012-06-14",5.9758,6.1134,5.9453,6.0981,85900.0],["2012-06-15",6.0828,6.1439,6.0064,6.0905,170700.0],["2012-06-18",6.0293,6.0828,5.9376,5.9758,60100.0],["2012-06-19",5.9911,6.2127,5.9605,6.2051,75000.0],["2012-06-20",6.1974,6.2891,6.0981,6.0981,32200.0],["2012-06-21",6.1057,6.1057,5.7084,5.7695,138800.0],["2012-06-22",5.8001,6.1057,5.8001,6.0675,145400.0],["2012-06-25",5.93,5.9835,5.8612,5.9529,43000.0],["2012-06-26",5.9529,6.0293,5.8459,5.8765,76000.0],["2012-06-27",5.9223,6.0522,5.8841,6.0446,74900.0],["2012-06-28",6.8011,7.0839,6.2509,6.4955,235800.0],["2012-06-29",6.6254,6.74,6.4649,6.5031,192200.0],["2012-07-02",6.5107,6.6025,6.3426,6.6025,96500.0],["2012-07-03",6.5948,6.6942,6.5566,6.633,58700.0],["2012-07-05",6.6177,6.7247,6.5872,6.6483,103100.0],["2012-07-06",6.549,6.6177,6.4878,6.4955,72100.0],["2012-07-09",6.5031,6.5107,6.3885,6.5031,91000.0],["2012-07-10",6.5719,6.5948,6.442,6.5642,53900.0],["2012-07-11",6.5411,6.5951,6.4795,6.5797,68200.0],["2012-07-12",6.4949,6.6875,6.4564,6.6259,72400.0],["2012-07-13",6.6567,6.9109,6.6259,6.8724,66100.0],["2012-07-16",6.8262,6.9418,6.7723,6.8031,41600.0],["2012-07-17",6.8416,6.8647,6.6413,6.8185,47100.0],["2012-07-18",6.8262,7.1498,6.8262,7.1036,44700.0],["2012-07-19",7.1113,7.1267,6.7492,6.7569,92300.0],["2012-07-20",6.6721,6.7183,6.6028,6.6259,156500.0],["2012-07-23",6.4949,6.6567,6.3947,6.5874,63700.0],["2012-07-24",6.6413,6.6952,6.5488,6.6028,101900.0],["2012-07-25",6.6644,6.7877,6.6259,6.7183,89200.0],["2012-07-26",6.8416,6.8955,6.7569,6.8262,13800.0],["2012-07-27",6.8416,7.3424,6.7877,7.327,85800.0],["2012-07-30",7.3501,7.3655,6.8878,6.9186,49900.0],["2012-07-31",6.8724,7.0188,6.7646,6.78,75700.0],["2012-08-01",6.8108,6.8108,6.6875,6.78,151900.0],["2012-08-02",6.6875,6.8031,6.6567,6.7183,88200.0],["2012-08-03",6.8493,7.2191,6.8262,7.0111,86800.0],["2012-08-06",7.0034,7.0804,6.9341,6.9726,76100.0],["2012-08-07",7.0496,7.2268,7.0496,7.1575,66500.0],["2012-08-08",7.0959,7.1498,6.8878,6.9109,98200.0],["2012-08-09",6.9264,7.0265,6.9109,6.9803,67000.0],["2012-08-10",6.9726,6.9803,6.7954,6.8647,37900.0],["2012-08-13",6.8647,7.0034,6.7491,6.9726,47100.0],["2012-08-14",7.0265,7.0265,6.8185,6.9341,136000.0],["2012-08-15",6.8955,7.0342,6.8493,6.9495,93200.0],["2012-08-16",6.9495,6.9572,6.8724,6.9341,73300.0],["2012-08-17",6.9264,6.9726,6.8493,6.9572,77200.0],["2012-08-20",6.9341,7.0959,6.8878,7.0573,71500.0],["2012-08-21",7.065,7.196,6.9726,7.0034,67200.0],["2012-08-22",6.9726,6.988,6.8108,6.9109,129800.0],["2012-08-23",6.9186,7.0034,6.8724,6.9341,33500.0],["2012-08-24",6.8955,6.9649,6.7954,6.8955,43300.0],["2012-08-27",6.9495,7.1498,6.7954,6.9418,35600.0],["2012-08-28",6.9341,6.9957,6.8724,6.9418,101900.0],["2012-08-29",6.9341,6.9495,6.8801,6.8955,129500.0],["2012-08-30",7.6429,7.7353,7.0419,7.2268,222600.0],["2012-08-31",7.3193,7.3193,7.1267,7.2345,143700.0],["2012-09-04",7.2422,7.4657,7.2345,7.3347,303000.0],["2012-09-05",7.3578,7.3578,7.196,7.2731,94900.0],["2012-09-06",7.3347,7.6891,7.3347,7.5812,162800.0],["2012-09-07",7.666,7.7661,7.3963,7.4811,131600.0],["2012-09-10",7.4811,7.5427,7.404,7.5273,107800.0],["2012-09-11",7.5504,7.7045,7.535,7.6198,55100.0],["2012-09-12",7.666,7.743,7.6429,7.7122,73400.0],["2012-09-13",7.7045,7.9973,7.6506,7.8663,91400.0],["2012-09-14",7.8894,8.2515,7.8894,8.082,186300.0],["2012-09-17",8.0589,8.136,7.9048,7.9973,119700.0],["2012-09-18",7.9896,8.0589,7.8971,7.9588,93600.0],["2012-09-19",8.005,8.005,7.7661,7.7816,137500.0],["2012-09-20",7.7199,7.797,7.6737,7.7739,67200.0],["2012-09-21",7.8278,7.9819,7.7507,7.9819,376100.0],["2012-09-24",7.9279,8.1128,7.8894,8.0127,99600.0],["2012-09-25",8.0743,8.1283,7.7584,7.7584,120100.0],["2012-09-26",7.7584,7.7584,7.6044,7.6429,65400.0],["2012-09-27",7.666,7.874,7.4965,7.8278,76300.0],["2012-09-28",7.7739,7.7739,7.4734,7.4811,78400.0],["2012-10-01",7.5504,7.6043,7.404,7.4426,65400.0],["2012-10-02",7.458,7.5042,7.3578,7.404,67600.0],["2012-10-03",7.3963,7.3963,7.2345,7.3655,105200.0],["2012-10-04",7.3886,7.4888,7.3039,7.4271,68100.0],["2012-10-05",7.4426,7.6198,7.3655,7.404,54200.0],["2012-10-08",7.3424,7.4426,7.2654,7.3809,53400.0],["2012-10-09",7.3655,7.4349,7.2962,7.3193,55500.0],["2012-10-10",7.3193,7.4512,7.3193,7.4357,63900.0],["2012-10-11",7.49,7.5444,7.3736,7.4124,30000.0],["2012-10-12",7.3969,7.4279,7.327,7.3736,63600.0],["2012-10-15",7.3736,7.4202,7.2882,7.3503,75800.0],["2012-10-16",7.3736,7.4435,7.2572,7.4279,65000.0],["2012-10-17",7.4202,7.4435,7.2882,7.4435,137600.0],["2012-10-18",7.459,7.6142,7.3503,7.3659,88600.0],["2012-10-19",7.3426,7.5133,7.296,7.3814,106100.0],["2012-10-22",7.3348,7.4279,7.327,7.4047,79700.0],["2012-10-23",7.327,7.4823,7.3193,7.4745,62600.0],["2012-10-24",7.5288,7.5754,7.3426,7.4124,56000.0],["2012-10-25",7.4978,7.6608,7.4668,7.6608,59600.0],["2012-10-26",7.6453,7.8238,7.6298,7.8083,48600.0],["2012-10-31",7.8316,7.8936,7.653,7.8548,46200.0],["2012-11-01",7.8471,7.8936,7.5444,7.7462,113500.0],["2012-11-02",7.7539,7.7617,7.4823,7.49,97700.0],["2012-11-05",6.97,7.5987,6.7139,7.49,138600.0],["2012-11-06",7.5056,7.6996,7.3659,7.3969,95300.0],["2012-11-07",7.327,7.327,6.9933,7.1796,126800.0],["2012-11-08",7.1873,7.1873,6.8691,7.0011,204500.0],["2012-11-09",6.9312,7.1873,6.8225,7.0243,50900.0],["2012-11-12",7.0321,7.0399,6.9079,6.9855,43100.0],["2012-11-13",6.9622,6.9855,6.8769,6.9467,83200.0],["2012-11-14",6.9467,7.0011,6.7993,6.8846,103600.0],["2012-11-15",6.8691,6.8846,6.7682,6.8148,77400.0],["2012-11-16",6.5043,6.8924,6.5043,6.8225,122000.0],["2012-11-19",6.9234,6.97,6.7449,6.97,62900.0],["2012-11-20",6.9312,6.97,6.7915,6.8846,44200.0],["2012-11-21",6.8924,6.9545,6.7604,6.9002,134900.0],["2012-11-23",6.9157,7.1175,6.8769,7.1175,22200.0],["2012-11-26",7.1097,7.2339,7.0631,7.2029,45900.0],["2012-11-27",7.1718,7.3736,7.1175,7.1563,47000.0],["2012-11-28",7.1252,7.3038,7.0321,7.2261,49200.0],["2012-11-29",7.3038,7.327,7.1485,7.1718,47200.0],["2012-11-30",7.164,7.2417,6.9622,7.0088,192900.0],["2012-12-03",7.0787,7.327,6.9622,7.3038,62500.0],["2012-12-04",7.2882,7.49,7.2882,7.4279,51200.0],["2012-12-05",7.4668,7.4668,7.2805,7.3503,75300.0],["2012-12-06",6.8381,7.2184,6.5974,7.1175,108700.0],["2012-12-07",7.1175,7.1175,6.807,6.8613,71700.0],["2012-12-10",6.8769,6.9002,6.7139,6.807,85400.0],["2012-12-11",6.8924,7.1796,6.6983,6.9622,168800.0],["2012-12-12",6.9622,7.1422,6.8527,7.0561,18000.0],["2012-12-13",7.0405,7.1031,6.7745,6.9622,84500.0],["2012-12-14",6.9231,7.1969,6.8605,6.9153,112700.0],["2012-12-17",6.9231,7.4785,6.9231,7.236,175600.0],["2012-12-18",7.2752,7.4003,7.2282,7.3143,74900.0],["2012-12-19",7.3377,7.549,7.3377,7.4629,180300.0],["2012-12-20",7.4473,7.7054,7.3143,7.6898,541200.0],["2012-12-21",7.6898,7.9401,7.4473,7.8306,417500.0],["2012-12-24",7.8384,7.8853,7.549,7.5802,61700.0],["2012-12-26",7.5646,7.6585,7.502,7.5881,108600.0],["2012-12-27",7.5959,7.7836,7.5333,7.6819,91100.0],["2012-12-28",7.6506,7.6898,7.5802,7.6037,106200.0],["2012-12-31",7.635,7.8932,7.6272,7.8462,107200.0],["2013-01-02",8.0496,8.2295,7.8619,8.0183,243700.0],["2013-01-03",8.0183,8.1748,7.9948,8.0965,67500.0],["2013-01-04",8.1591,8.2686,7.8775,7.9714,99200.0],["2013-01-07",7.901,7.9557,7.8227,7.9244,69800.0],["2013-01-08",7.9401,8.0183,7.854,7.9792,102200.0],["2013-01-09",7.987,8.0027,7.7602,7.8384,105300.0],["2013-01-10",7.854,7.8853,7.7523,7.8227,50000.0],["2013-01-11",7.854,7.8775,7.768,7.8149,69200.0],["2013-01-14",7.7758,7.8149,7.6819,7.7836,90300.0],["2013-01-15",7.7132,7.7445,7.635,7.7132,41200.0],["2013-01-16",7.6663,7.6741,7.5177,7.6037,71800.0],["2013-01-17",7.6663,7.6819,7.5411,7.6272,50500.0],["2013-01-18",7.6506,7.6663,7.5568,7.6428,99700.0],["2013-01-22",7.6585,7.8149,7.6115,7.8071,107900.0],["2013-01-23",7.8227,7.8227,7.6037,7.635,117400.0],["2013-01-24",7.6663,7.7367,7.6506,7.6976,85100.0],["2013-01-25",7.7602,7.7836,7.5881,7.6194,69700.0],["2013-01-28",7.6506,7.7211,7.549,7.6585,63800.0],["2013-01-29",7.6272,7.7445,7.5959,7.7054,98100.0],["2013-01-30",7.6819,7.7211,7.5333,7.5881,98600.0],["2013-01-31",7.5959,7.6272,7.4785,7.5255,106800.0],["2013-02-01",7.5881,7.8306,7.5177,7.7132,142800.0],["2013-02-04",7.6506,8.5346,7.5333,8.3547,594800.0],["2013-02-05",8.4173,9.1683,8.4173,9.1604,538800.0],["2013-02-06",9.1291,9.5672,9.0979,9.4499,480700.0],["2013-02-07",9.4264,9.4264,8.8241,8.9336,296800.0],["2013-02-08",8.9336,9.0118,8.8866,8.9649,122500.0],["2013-02-11",8.9336,9.1839,8.9336,9.0118,45100.0],["2013-02-12",9.0431,9.2621,9.0274,9.2465,94300.0],["2013-02-13",9.2543,9.622,9.1761,9.5985,192700.0],["2013-02-14",9.5829,9.7784,9.575,9.575,235500.0],["2013-02-15",9.6298,9.6689,9.3638,9.5359,132300.0],["2013-02-19",9.5359,9.8488,9.5359,9.7706,194700.0],["2013-02-20",9.7628,9.9271,9.6533,9.8175,292700.0],["2013-02-21",9.8254,9.8723,9.622,9.6924,110900.0],["2013-02-22",9.7628,9.7941,9.6298,9.7393,94600.0],["2013-02-25",9.7706,9.8645,9.5359,9.6454,136400.0],["2013-02-26",9.6533,9.8723,9.6533,9.8254,129400.0],["2013-02-27",9.8175,10.3104,9.8175,9.974,314900.0],["2013-02-28",9.9896,10.3573,9.9192,10.2556,388900.0],["2013-03-01",10.3651,10.5842,10.1305,10.4903,322300.0],["2013-03-04",10.459,10.6624,10.2869,10.4668,212000.0],["2013-03-05",10.4903,10.9675,10.4903,10.6233,289400.0],["2013-03-06",10.7172,10.7406,10.4825,10.6546,157300.0],["2013-03-07",10.6859,10.725,10.5764,10.6389,123300.0],["2013-03-08",10.7406,10.811,10.5842,10.6389,142500.0],["2013-03-11",10.6546,10.7328,10.5294,10.5607,213400.0],["2013-03-12",10.506,10.5607,10.4277,10.506,105900.0],["2013-03-13",10.5372,10.6155,10.373,10.592,124100.0],["2013-03-14",10.5764,10.6233,10.4825,10.5607,165800.0],["2013-03-15",10.5607,10.5998,10.3651,10.373,292100.0],["2013-03-18",10.3026,10.7797,10.1852,10.6468,280000.0],["2013-03-19",10.5372,10.6233,10.24,10.3495,347500.0],["2013-03-20",10.4121,10.592,10.3338,10.5529,140000.0],["2013-03-21",10.4668,10.5372,10.2322,10.3338,70500.0],["2013-03-22",10.3338,10.4199,10.2322,10.2713,82400.0],["2013-03-25",10.2713,10.4825,10.0992,10.1461,92800.0],["2013-03-26",10.1696,10.1852,9.8958,9.9662,150600.0],["2013-03-27",9.9114,10.3182,9.8567,10.2009,121400.0],["2013-03-28",10.2322,10.2322,10.0757,10.0757,127000.0],["2013-04-01",10.0835,10.1226,9.7628,9.8488,159000.0],["2013-04-02",9.8801,10.0992,9.8801,9.9818,156600.0],["2013-04-03",9.9896,10.1226,9.8567,10.0913,285800.0],["2013-04-04",10.1226,10.1852,10.0131,10.107,149200.0],["2013-04-05",9.9427,10.24,9.9427,10.0835,209200.0],["2013-04-08",10.0835,10.3651,9.8801,10.3182,236900.0],["2013-04-09",10.506,10.7093,10.4434,10.4434,609300.0],["2013-04-10",10.4984,10.6793,10.4906,10.5928,543700.0],["2013-04-11",10.6164,10.9073,10.4906,10.8208,309700.0],["2013-04-12",10.813,10.9467,10.7579,10.8208,155200.0],["2013-04-15",10.7186,10.7894,10.0502,10.0816,264400.0],["2013-04-16",10.1445,10.5456,10.1445,10.4512,166200.0],["2013-04-17",10.404,10.4984,10.2232,10.2625,172900.0],["2013-04-18",10.3018,10.3962,10.231,10.2704,200900.0],["2013-04-19",10.2861,10.4748,10.2546,10.3805,157700.0],["2013-04-22",10.4434,10.6006,10.3411,10.4198,174100.0],["2013-04-23",10.4827,10.9624,10.467,10.7658,366400.0],["2013-04-24",10.7815,10.9938,10.7737,10.9938,271500.0],["2013-04-25",11.0096,11.7567,10.9545,11.159,594500.0],["2013-04-26",11.159,11.1747,10.9938,11.0489,140200.0],["2013-04-29",11.1118,11.3556,11.0646,11.2927,298000.0],["2013-04-30",11.2927,11.4342,11.1433,11.3084,249000.0],["2013-05-01",11.2612,11.2612,10.4748,10.6793,362400.0],["2013-05-02",10.6793,11.1747,10.6793,11.1039,283000.0],["2013-05-03",11.2534,11.6544,11.2376,11.387,337800.0],["2013-05-06",11.4106,11.851,11.3005,11.8117,229300.0],["2013-05-07",11.851,12.0083,11.7252,11.7881,200900.0],["2013-05-08",11.796,11.8432,11.3556,11.5286,171600.0],["2013-05-09",11.4657,11.5836,11.3635,11.3792,118500.0],["2013-05-10",11.387,11.4264,11.214,11.3163,94800.0],["2013-05-13",11.2769,11.45,11.1983,11.3949,100700.0],["2013-05-14",11.4421,11.7881,11.3556,11.6701,141900.0],["2013-05-15",11.5915,11.8117,11.4657,11.7252,236200.0],["2013-05-16",11.7331,11.7645,11.4814,11.5601,73600.0],["2013-05-17",11.6544,11.8353,11.5443,11.8353,156400.0],["2013-05-20",11.7724,11.9454,11.6308,11.7566,139800.0],["2013-05-21",11.7645,12.0398,11.6544,11.9611,435700.0],["2013-05-22",11.9375,12.4172,11.6859,11.9454,378500.0],["2013-05-23",11.7881,11.9139,11.6151,11.8746,156600.0],["2013-05-24",11.7802,11.9926,11.7567,11.9847,125300.0],["2013-05-28",12.1656,12.5273,12.0791,12.3465,321400.0],["2013-05-29",12.2599,12.3543,12.0869,12.2128,213000.0],["2013-05-30",12.2442,12.7711,12.2442,12.5588,195100.0],["2013-05-31",12.4644,12.5273,12.3464,12.37,112400.0],["2013-06-03",12.3936,12.7554,12.2993,12.5273,231800.0],["2013-06-04",12.5824,12.6846,12.2128,12.2678,95600.0],["2013-06-05",12.2442,12.3386,11.8038,11.8746,157100.0],["2013-06-06",11.9061,12.0398,11.4971,11.8903,210300.0],["2013-06-07",11.9454,12.024,11.8274,11.9611,156000.0],["2013-06-10",12.024,12.1499,11.8432,12.1184,262900.0],["2013-06-11",11.9611,12.0869,11.8038,12.0083,60900.0],["2013-06-12",12.1184,12.1184,11.7488,11.7724,49200.0],["2013-06-13",11.7409,11.9847,11.6308,11.9061,150900.0],["2013-06-14",11.851,11.851,11.5994,11.678,82800.0],["2013-06-17",11.7802,11.8432,11.3556,11.3949,285300.0],["2013-06-18",11.4264,11.505,11.2691,11.4106,242100.0],["2013-06-19",11.387,11.5758,11.2534,11.4342,249700.0],["2013-06-20",12.1892,12.1892,11.2534,11.6072,622900.0],["2013-06-21",11.8196,12.779,11.6387,12.5902,1006800.0],["2013-06-24",12.433,12.779,12.3779,12.5273,656000.0],["2013-06-25",12.7082,12.7161,12.4015,12.5431,523500.0],["2013-06-26",12.6217,12.9284,12.5352,12.7396,446000.0],["2013-06-27",12.8497,13.4238,12.8497,13.3609,268900.0],["2013-06-28",13.3845,13.7148,13.3373,13.3766,1096300.0],["2013-07-01",13.4159,13.7856,13.4081,13.5811,404100.0],["2013-07-02",13.6125,13.8013,13.5182,13.762,332600.0],["2013-07-03",13.7462,14.1473,13.6833,14.0687,133900.0],["2013-07-05",14.2967,14.7686,14.2259,14.5405,264700.0],["2013-07-08",14.6663,14.7214,14.1552,14.2181,307300.0],["2013-07-09",14.3282,14.3675,14.108,14.2024,244100.0],["2013-07-10",14.2813,14.3918,14.1155,14.155,142200.0],["2013-07-11",14.2971,14.7787,14.2339,14.7787,292800.0],["2013-07-12",14.8023,15.1023,14.7234,14.9523,201100.0],["2013-07-15",15.0155,15.4181,15.0076,15.2839,262800.0],["2013-07-16",15.3234,15.3944,14.9997,15.0155,259600.0],["2013-07-17",15.0708,15.276,14.9839,15.055,143500.0],["2013-07-18",15.0392,15.2365,15.0313,15.2286,427000.0],["2013-07-19",15.1576,15.2365,15.0155,15.2286,320200.0],["2013-07-22",15.276,16.0181,15.2365,15.655,353100.0],["2013-07-23",15.7892,15.8286,15.4971,15.5207,330500.0],["2013-07-24",15.5602,15.6313,14.9918,15.0708,299700.0],["2013-07-25",14.9997,15.0708,14.7944,15.0234,408300.0],["2013-07-26",14.9208,15.0392,14.8971,14.9997,214600.0],["2013-07-29",14.9839,15.0392,14.7865,14.8339,99100.0],["2013-07-30",14.8655,14.9997,14.6918,14.8023,100600.0],["2013-07-31",14.8181,15.0471,14.7471,14.9129,134200.0],["2013-08-01",15.0629,15.0944,14.3366,14.5813,309000.0],["2013-08-02",14.5339,14.7392,14.3839,14.6997,163400.0],["2013-08-05",14.6918,14.8023,14.5181,14.6287,133100.0],["2013-08-06",14.5497,14.6444,14.3129,14.3997,106600.0],["2013-08-07",14.3918,14.3918,14.2181,14.3602,145200.0],["2013-08-08",14.4234,14.5181,14.2418,14.2655,155400.0],["2013-08-09",14.2102,14.2576,13.8155,14.155,197900.0],["2013-08-12",14.0681,14.6287,14.0681,14.5813,132600.0],["2013-08-13",14.5655,15.1339,14.4787,14.9129,203300.0],["2013-08-14",14.9444,15.055,14.7392,14.8102,152700.0],["2013-08-15",14.6129,14.6523,14.3445,14.4313,162600.0],["2013-08-16",14.3366,14.5181,14.2339,14.2813,172100.0],["2013-08-19",14.2181,14.2339,13.8787,13.8945,112500.0],["2013-08-20",13.8945,14.2102,13.8155,14.1392,52800.0],["2013-08-21",14.076,14.155,13.7445,13.8708,75900.0],["2013-08-22",13.8945,14.1787,13.855,14.1234,66300.0],["2013-08-23",14.0918,14.1471,13.9734,13.9971,152900.0],["2013-08-26",14.0681,14.2102,13.9734,14.0681,119500.0],["2013-08-27",13.855,13.9971,13.4366,13.4682,157500.0],["2013-08-28",13.4287,14.0129,13.4287,13.9181,185000.0],["2013-08-29",17.976,19.7365,17.6839,18.4417,2028000.0],["2013-08-30",18.9944,19.1128,18.1418,18.8602,844700.0],["2013-09-03",19.1917,20.0601,19.1049,19.5628,566400.0],["2013-09-04",19.5391,20.8101,19.5391,20.3917,750900.0],["2013-09-05",20.4785,20.8575,20.2101,20.6443,395500.0],["2013-09-06",20.818,20.9601,19.9812,20.447,324700.0],["2013-09-09",20.8496,21.047,20.447,20.5259,454900.0],["2013-09-10",20.6049,20.7391,20.3838,20.4943,404300.0],["2013-09-11",20.4943,20.5891,20.2654,20.3128,227900.0],["2013-09-12",20.297,20.4154,19.9733,20.1549,177800.0],["2013-09-13",20.2022,20.5812,20.0443,20.5259,325100.0],["2013-09-16",20.8812,20.9127,19.8391,19.9417,508700.0],["2013-09-17",19.9891,20.7233,19.9101,20.7233,367600.0],["2013-09-18",20.668,21.4259,20.4864,21.118,318400.0],["2013-09-19",21.2364,21.4654,21.0075,21.1101,367400.0],["2013-09-20",21.2364,22.0654,21.1338,21.8127,491100.0],["2013-09-23",21.8443,22.2627,21.6548,21.7575,315000.0],["2013-09-24",21.7496,22.1522,21.3312,21.9864,302400.0],["2013-09-25",22.0022,22.3575,21.8443,22.0575,277400.0],["2013-09-26",21.9943,22.2548,21.568,21.7654,260800.0],["2013-09-27",21.6548,22.0101,21.6311,21.8601,191200.0],["2013-09-30",21.7101,22.2232,21.4733,22.1048,436100.0],["2013-10-01",22.0969,22.4996,22.0496,22.4048,438200.0],["2013-10-02",22.2785,22.5153,22.1443,22.4206,252400.0],["2013-10-03",22.4206,22.9495,21.6075,22.8074,513200.0],["2013-10-04",22.8864,23.0206,22.6101,22.8785,218300.0],["2013-10-07",22.7048,23.0048,22.2706,22.3732,354800.0],["2013-10-08",22.3417,22.3969,20.2338,20.5259,751800.0],["2013-10-09",20.6842,21.0246,20.3834,20.7555,357300.0],["2013-10-10",21.0642,21.3729,20.7792,21.0484,279200.0],["2013-10-11",20.9771,21.3808,20.7555,21.2938,240100.0],["2013-10-14",21.1433,21.3729,20.898,21.2858,224200.0],["2013-10-15",21.3254,21.7845,21.175,21.3017,205900.0],["2013-10-16",21.4362,21.6421,21.175,21.3333,281200.0],["2013-10-17",21.2937,21.7845,21.2779,21.7845,392600.0],["2013-10-18",22.0933,22.1803,21.8637,21.9983,416200.0],["2013-10-21",22.0062,22.3545,21.6025,21.6579,247800.0],["2013-10-22",21.7687,22.307,21.6341,22.2437,390400.0],["2013-10-23",22.2199,22.2199,21.6579,22.0299,182800.0],["2013-10-24",22.1328,22.4732,21.9112,22.3941,224400.0],["2013-10-25",22.4495,23.4548,22.2516,23.439,584400.0],["2013-10-28",23.4548,23.5498,21.7924,21.9191,551200.0],["2013-10-29",21.9983,22.2832,21.3096,21.3729,439400.0],["2013-10-30",21.3096,21.6262,20.0193,20.3359,551300.0],["2013-10-31",20.2409,20.5813,19.9401,20.2488,331700.0],["2013-11-01",20.2726,20.4309,19.2435,19.8293,520500.0],["2013-11-04",19.9639,21.4362,19.9639,21.365,524700.0],["2013-11-05",21.4046,21.5866,20.985,21.4125,351700.0],["2013-11-06",21.5154,21.5708,19.671,19.9797,496300.0],["2013-11-07",19.9797,20.1459,18.2461,18.8398,652300.0],["2013-11-08",18.8161,20.1934,18.6419,20.138,525400.0],["2013-11-11",20.1618,20.1855,19.6393,19.9243,322900.0],["2013-11-12",19.9243,19.9639,19.6472,19.8531,214200.0],["2013-11-13",19.6947,20.1855,19.6947,20.0351,165000.0],["2013-11-14",20.0351,20.4942,19.7264,20.3597,225400.0],["2013-11-15",20.3597,20.7001,20.1301,20.6526,179300.0],["2013-11-18",20.6526,21.08,20.5813,20.8742,438900.0],["2013-11-19",21.0088,21.7687,20.7634,20.89,429300.0],["2013-11-20",20.9771,21.1433,19.9005,20.0589,284000.0],["2013-11-21",20.1222,21.1196,20.1222,21.0959,265000.0],["2013-11-22",21.1117,21.5233,20.8821,21.46,218600.0],["2013-11-25",21.6262,22.1487,21.2225,22.0458,410600.0],["2013-11-26",22.0062,22.6395,21.9112,22.4574,353500.0],["2013-11-27",22.5445,22.7661,22.3941,22.7028,319600.0],["2013-11-29",22.6949,23.2015,22.6869,22.9007,195900.0],["2013-12-02",22.8611,22.8848,21.2067,21.4916,609900.0],["2013-12-03",21.3412,21.9429,21.175,21.8162,376700.0],["2013-12-04",21.7845,21.9745,18.2699,19.5206,2027500.0],["2013-12-05",24.6263,28.1648,23.9852,27.9273,4502500.0],["2013-12-06",27.9827,29.1226,26.9932,27.9985,1121800.0],["2013-12-09",28.1252,29.7083,28.1252,29.5025,727400.0],["2013-12-10",29.368,29.5104,27.1753,27.674,1167700.0],["2013-12-11",27.666,27.9431,26.9378,27.0328,519200.0],["2013-12-12",27.0328,27.1832,26.2253,26.6607,515900.0],["2013-12-13",26.819,27.0486,26.4628,26.827,506700.0],["2013-12-16",27.0169,27.6502,26.7557,26.914,376500.0],["2013-12-17",26.9061,27.2307,26.7399,26.8745,257400.0],["2013-12-18",26.9853,27.0565,25.3704,26.5657,537700.0],["2013-12-19",26.4391,26.8507,25.8533,26.0275,287800.0],["2013-12-20",26.162,26.827,26.1383,26.447,578700.0],["2013-12-23",26.5261,26.8982,26.3599,26.6765,280900.0],["2013-12-24",26.5657,26.7715,26.3045,26.732,110800.0],["2013-12-26",26.7716,27.1119,26.7557,26.9457,302300.0],["2013-12-27",27.0724,27.4998,26.4233,26.819,207700.0],["2013-12-30",26.8111,26.914,26.447,26.7953,239400.0],["2013-12-31",26.7953,27.1832,26.7478,27.0644,356400.0],["2014-01-02",27.1119,27.4761,26.6766,27.2465,339400.0],["2014-01-03",27.3019,27.6344,27.0328,27.3257,310900.0],["2014-01-06",27.4048,29.2888,27.4048,27.5869,904500.0],["2014-01-07",27.7056,28.6634,27.5156,28.1173,504500.0],["2014-01-08",28.1885,28.9247,28.0143,28.2835,459100.0],["2014-01-09",28.3785,28.6476,26.914,27.7294,536000.0],["2014-01-10",27.9669,28.0223,27.009,27.6027,380100.0],["2014-01-13",27.6027,27.9035,25.9562,26.2649,472900.0],["2014-01-14",26.4549,27.3573,26.3758,27.3573,380900.0],["2014-01-15",27.6825,27.9364,27.3653,27.627,420700.0],["2014-01-16",27.6984,27.9602,27.278,27.5556,265800.0],["2014-01-17",27.5556,27.7698,27.048,27.1908,223300.0],["2014-01-21",27.5001,27.5001,26.8021,27.1352,357700.0],["2014-01-22",27.1908,28.1585,27.1511,27.984,585600.0],["2014-01-23",27.9443,28.1029,26.7069,27.278,425500.0],["2014-01-24",27.1114,27.1114,26.0168,26.3024,359300.0],["2014-01-27",26.2786,26.4769,25.2395,26.1358,378200.0],["2014-01-28",26.1358,26.6752,25.7471,26.5165,435400.0],["2014-01-29",26.2627,27.0638,26.0565,26.4848,382900.0],["2014-01-30",26.7386,27.1907,26.5403,27.0242,304400.0],["2014-01-31",26.4451,27.1511,26.4451,26.699,336700.0],["2014-02-03",26.7148,27.0559,24.7398,25.0015,512000.0],["2014-02-04",25.0253,25.4299,24.2163,25.0729,567600.0],["2014-02-05",25.0412,25.1443,23.6848,24.4146,405000.0],["2014-02-06",24.4939,25.2712,24.2639,24.5415,331100.0],["2014-02-07",24.716,25.2236,24.5415,25.0491,342900.0],["2014-02-10",25.0333,25.0491,24.2163,24.486,352500.0],["2014-02-11",24.4463,24.8191,23.9545,24.5018,313700.0],["2014-02-12",24.5732,24.9064,24.2877,24.7953,267900.0],["2014-02-13",24.5573,25.2554,24.2559,24.8667,317300.0],["2014-02-14",24.8429,24.8905,24.4146,24.5177,252200.0],["2014-02-18",24.6684,26.1041,24.6129,25.8741,487300.0],["2014-02-19",25.8423,27.4684,25.8423,26.9766,640800.0],["2014-02-20",26.9449,27.1828,26.58,26.9369,340000.0],["2014-02-21",26.9052,26.9369,26.0327,26.4689,391800.0],["2014-02-24",26.4134,27.0876,26.3182,26.7862,235300.0],["2014-02-25",26.9052,27.0401,26.2548,26.3817,212900.0],["2014-02-26",26.4293,26.9131,26.3738,26.818,322300.0],["2014-02-27",26.7624,27.0242,26.3738,26.8814,258400.0],["2014-02-28",26.8814,28.3488,26.7386,26.8893,617300.0],["2014-03-03",26.5245,26.5958,25.6361,26.5721,393900.0],["2014-03-04",26.8655,27.9919,26.8576,27.7777,466500.0],["2014-03-05",27.7619,28.2536,27.4842,27.865,238300.0],["2014-03-06",28.1029,28.1029,27.2701,27.5556,251500.0],["2014-03-07",27.7698,27.7698,26.7942,27.1035,342300.0],["2014-03-10",27.0559,27.0638,26.5721,26.9528,248800.0],["2014-03-11",26.9687,27.3335,26.6038,26.7466,443600.0],["2014-03-12",26.699,28.2219,26.6514,28.0871,781900.0],["2014-03-13",24.6049,25.2871,23.0027,24.6367,3848900.0],["2014-03-14",24.3511,24.7318,23.5976,23.899,1131300.0],["2014-03-17",24.0338,24.4304,23.7483,23.9783,906500.0],["2014-03-18",23.9069,25.2395,23.7166,24.9857,1052200.0],["2014-03-19",24.9936,25.6044,24.8667,25.184,748300.0],["2014-03-20",25.065,25.6123,24.8667,25.4299,423000.0],["2014-03-21",25.6757,26.1358,25.4774,25.7868,682300.0],["2014-03-24",25.7789,25.8027,24.8826,25.2157,505500.0],["2014-03-25",25.2792,25.6996,24.9619,25.1047,344100.0],["2014-03-26",25.1919,25.2157,23.9149,23.9624,495700.0],["2014-03-27",23.9307,24.4146,23.6769,23.9624,337900.0],["2014-03-28",24.0338,24.5335,23.9704,24.0497,366500.0],["2014-03-31",24.2401,24.5256,24.0973,24.3194,502100.0],["2014-04-01",24.4304,24.6129,23.9228,24.5811,433800.0],["2014-04-02",24.5891,25.1126,24.4225,25.1126,308700.0],["2014-04-03",25.2316,25.6202,24.7636,24.827,319700.0],["2014-04-04",25.1126,25.1126,23.3755,23.7641,379200.0],["2014-04-07",23.5976,23.7245,22.265,22.622,554400.0],["2014-04-08",22.6061,22.9313,22.027,22.5188,379200.0],["2014-04-09",22.5902,24.129,22.5744,24.0338,400400.0],["2014-04-10",24.0338,24.0338,22.844,22.9789,562700.0],["2014-04-11",22.7171,23.0344,21.8129,21.9081,383500.0],["2014-04-14",22.1381,22.495,21.8446,22.146,271600.0],["2014-04-15",22.2097,22.4245,21.3503,22.0346,423200.0],["2014-04-16",22.2654,22.711,22.0346,22.6155,278200.0],["2014-04-17",22.6155,23.3317,22.4325,23.0293,196100.0],["2014-04-21",23.0293,23.2999,22.7428,23.1009,188900.0],["2014-04-22",23.1089,24.1832,23.1089,24.0559,389200.0],["2014-04-23",23.9365,24.1752,23.7694,23.9683,293800.0],["2014-04-24",24.1513,24.1513,23.4352,23.5306,251900.0],["2014-04-25",23.3556,23.4272,22.2017,22.2972,201500.0],["2014-04-28",22.4643,22.8383,21.2707,21.6527,386100.0],["2014-04-29",21.7641,22.337,21.6765,22.2893,243500.0],["2014-04-30",22.2017,22.3927,21.8516,22.0744,324900.0],["2014-05-01",22.0426,22.8702,21.8436,22.4643,348300.0],["2014-05-02",22.8065,23.6819,22.7986,23.2362,433100.0],["2014-05-05",22.9816,23.1646,22.4484,22.9895,263200.0],["2014-05-06",22.902,23.2044,22.4086,22.4882,282500.0],["2014-05-07",22.5598,22.5598,21.7004,22.1222,348400.0],["2014-05-08",22.0505,23.1566,22.0505,22.1222,281600.0],["2014-05-09",22.1301,22.2654,21.7243,22.2495,439400.0],["2014-05-12",22.4166,23.7455,22.3848,23.6102,310700.0],["2014-05-13",23.5466,23.5466,22.7826,23.0134,257500.0],["2014-05-14",22.902,22.902,22.337,22.337,258700.0],["2014-05-15",22.2495,22.52,21.8038,22.3291,268200.0],["2014-05-16",22.2733,22.902,21.9471,22.894,198800.0],["2014-05-19",22.8543,23.6341,22.5757,23.5227,316800.0],["2014-05-20",23.4113,23.4113,22.719,22.9418,297600.0],["2014-05-21",23.0612,23.4352,22.7747,23.1248,155300.0],["2014-05-22",23.1089,23.7933,23.0054,23.3158,239100.0],["2014-05-23",23.2442,24.3662,23.2442,23.7694,339100.0],["2014-05-27",23.9206,24.6049,23.8171,24.1195,358700.0],["2014-05-28",24.1116,24.2548,23.7773,24.0081,174800.0],["2014-05-29",24.0479,24.8277,23.9285,24.8277,260500.0],["2014-05-30",24.7004,25.0028,24.5413,24.788,502300.0],["2014-06-02",24.8675,24.9789,24.5094,24.9312,224600.0],["2014-06-03",24.7243,25.1063,24.6368,24.9391,236700.0],["2014-06-04",24.8994,25.9338,24.7482,25.8861,442300.0],["2014-06-05",25.8622,26.0453,25.2256,25.6155,472200.0],["2014-06-06",25.727,26.7853,25.727,26.4272,396100.0],["2014-06-09",26.3954,26.6023,26.1965,26.3874,299800.0],["2014-06-10",26.2442,26.5386,26.0771,26.2601,265100.0],["2014-06-11",26.093,26.2522,25.7588,26.093,237500.0],["2014-06-12",25.9577,26.3795,25.719,26.1965,523800.0],["2014-06-13",26.2283,26.3556,25.7349,26.2283,216400.0],["2014-06-16",26.0134,26.3317,25.8145,26.2362,193000.0],["2014-06-17",26.1487,26.5068,26.0771,26.3874,251400.0],["2014-06-18",26.3795,26.5227,25.9975,26.467,211800.0],["2014-06-19",26.5148,26.9365,26.4352,26.4988,245800.0],["2014-06-20",26.3636,26.8888,26.3238,26.7296,640300.0],["2014-06-23",26.6898,27.3901,26.6659,27.1991,580900.0],["2014-06-24",27.1991,27.3344,26.3874,26.4431,487600.0],["2014-06-25",26.276,26.4988,25.7508,26.276,610500.0],["2014-06-26",28.1461,30.2787,27.5493,29.9843,2236500.0],["2014-06-27",29.8649,30.5015,29.2522,29.2761,1183100.0],["2014-06-30",29.292,30.5493,29.0214,30.406,706500.0],["2014-07-01",30.3981,30.5572,29.1487,30.231,879600.0],["2014-07-02",30.1355,30.3344,29.3238,29.6341,494500.0],["2014-07-03",29.7455,30.6925,29.7217,30.6607,241200.0],["2014-07-07",30.6607,30.6607,29.4034,29.4511,326700.0],["2014-07-08",29.276,29.4432,27.9551,28.4564,511400.0],["2014-07-09",28.5599,28.7349,28.0824,28.1301,431700.0],["2014-07-10",27.4299,27.9153,26.8649,27.7641,529200.0],["2014-07-11",27.8676,28.2893,27.6925,27.9153,293400.0],["2014-07-14",28.0745,28.1779,27.5652,27.8198,321300.0],["2014-07-15",27.8119,27.8357,27.0798,27.2707,278700.0],["2014-07-16",27.4463,27.917,26.9915,27.1032,232700.0],["2014-07-17",26.9277,27.3026,26.2814,26.3532,250800.0],["2014-07-18",26.4569,27.3904,26.409,27.0633,247100.0],["2014-07-21",26.8638,26.9596,26.4569,26.792,145300.0],["2014-07-22",26.9915,27.4143,26.792,26.9835,193300.0],["2014-07-23",27.0314,27.2867,26.5606,26.5846,194200.0],["2014-07-24",26.7202,27.2468,26.5048,26.6723,306700.0],["2014-07-25",26.425,26.4649,25.7628,26.042,283500.0],["2014-07-28",26.05,26.1697,25.4117,25.9782,258500.0],["2014-07-29",26.0261,26.6005,25.8825,26.2335,245100.0],["2014-07-30",26.4649,26.7521,26.1218,26.2495,317000.0],["2014-07-31",25.9303,26.0021,25.1724,25.5154,316500.0],["2014-08-01",25.5154,25.6112,24.7176,24.9729,284600.0],["2014-08-04",25.0367,25.3,24.8133,25.1405,170300.0],["2014-08-05",24.9729,25.5474,24.8532,25.2123,268500.0],["2014-08-06",25.0048,25.9064,24.9569,25.5713,171700.0],["2014-08-07",25.7309,26.4569,25.4676,25.4755,236000.0],["2014-08-08",25.5394,26.3293,25.292,26.042,207500.0],["2014-08-11",26.1537,26.5207,25.9702,26.0021,171700.0],["2014-08-12",25.9303,26.0899,25.3319,25.5154,175300.0],["2014-08-13",25.6112,26.0739,25.5394,25.9622,118800.0],["2014-08-14",26.0021,26.066,25.7947,25.9224,68300.0],["2014-08-15",26.1537,26.4649,25.7787,26.1138,187900.0],["2014-08-18",26.3771,26.6963,26.3053,26.5527,186100.0],["2014-08-19",26.6484,26.6723,26.2255,26.5926,181200.0],["2014-08-20",26.5287,26.5367,26.1777,26.3053,136700.0],["2014-08-21",26.2415,26.6085,26.05,26.5926,167200.0],["2014-08-22",26.5686,26.9995,26.2176,26.5846,182100.0],["2014-08-25",26.792,27.1909,26.5766,26.7362,124300.0],["2014-08-26",26.7202,27.2867,26.5207,27.1191,206200.0],["2014-08-27",27.2069,27.5021,26.6484,26.7601,177400.0],["2014-08-28",26.6085,26.8638,26.4489,26.4809,104700.0],["2014-08-29",26.5527,26.9915,26.5048,26.9037,171000.0],["2014-09-02",26.9675,28.0287,26.9675,27.7734,268500.0],["2014-09-03",27.901,27.909,27.1191,27.3346,535500.0],["2014-09-04",31.1164,32.1456,29.6005,31.6909,1972700.0],["2014-09-05",31.6908,32.7281,31.0206,32.5286,685200.0],["2014-09-08",32.5286,33.3265,32.1057,32.8158,745600.0],["2014-09-09",32.768,32.8238,30.7813,31.4036,878900.0],["2014-09-10",31.4515,32.1137,31.4515,31.8903,499400.0],["2014-09-11",31.8185,32.6004,31.5313,32.5845,532600.0],["2014-09-12",32.7121,33.0552,32.4329,32.4488,617600.0],["2014-09-15",32.5286,32.5286,31.643,31.9382,452200.0],["2014-09-16",31.8983,33.2387,31.651,32.7121,499500.0],["2014-09-17",32.8158,32.9834,32.1536,32.2972,288000.0],["2014-09-18",32.393,33.4302,32.2095,32.7759,387200.0],["2014-09-19",32.9355,33.1589,31.6829,32.0738,839000.0],["2014-09-22",32.0738,32.2015,31.1802,31.244,378700.0],["2014-09-23",31.1164,31.3797,30.6855,30.7733,395700.0],["2014-09-24",30.9249,31.3637,30.7733,31.1403,368600.0],["2014-09-25",31.1244,31.2042,30.0792,30.3505,355900.0],["2014-09-26",30.4781,30.8212,30.1669,30.526,345000.0],["2014-09-29",30.151,30.6935,30.0792,30.4063,248800.0],["2014-09-30",30.4542,30.6776,29.1297,29.417,567300.0],["2014-10-01",29.2654,29.5287,28.6271,28.7627,398400.0],["2014-10-02",28.6989,29.3053,28.5154,29.1218,468200.0],["2014-10-03",29.4569,30.0872,29.1297,29.5446,359400.0],["2014-10-06",29.8398,30.5579,29.6005,30.0074,458400.0],["2014-10-07",29.9675,30.2148,29.6803,29.6962,456500.0],["2014-10-08",29.6803,29.768,28.5792,29.4967,518800.0],["2014-10-09",29.3851,29.6404,28.9702,29.0579,444800.0],["2014-10-10",28.8664,28.9462,27.6936,27.7175,431200.0],["2014-10-13",27.8532,27.917,26.4011,26.5207,668600.0],["2014-10-14",26.9197,27.2947,26.1936,26.2814,840500.0],["2014-10-15",26.1374,27.2734,25.8494,27.1054,573600.0],["2014-10-16",26.6014,28.3215,26.6014,27.7775,480400.0],["2014-10-17",28.2335,28.7615,27.9375,28.1695,448600.0],["2014-10-20",28.0575,28.4255,27.8255,28.3535,380400.0],["2014-10-21",28.5215,29.2735,28.3695,29.1295,398600.0],["2014-10-22",29.1535,29.5056,28.4815,28.5535,296500.0],["2014-10-23",29.0095,30.3776,28.9295,29.9936,373600.0],["2014-10-24",30.1136,30.2816,29.4496,29.7776,221700.0],["2014-10-27",29.5936,29.9776,29.0495,29.7616,222100.0],["2014-10-28",29.9936,31.6417,29.9376,31.5377,335600.0],["2014-10-29",31.6177,31.6817,30.6896,31.2816,314500.0],["2014-10-30",31.0336,31.9857,30.8256,31.6177,270300.0],["2014-10-31",32.3137,32.5777,31.2896,31.5057,558500.0],["2014-11-03",31.4417,32.6497,31.4017,32.1457,407500.0],["2014-11-04",32.0737,32.2257,31.4817,32.0257,200300.0],["2014-11-05",32.2737,32.2737,31.3457,31.6017,210600.0],["2014-11-06",31.5617,31.9137,31.5617,31.8577,150800.0],["2014-11-07",31.9217,31.9857,31.2416,31.6737,264500.0],["2014-11-10",31.7137,32.2257,31.7137,32.1217,209100.0],["2014-11-11",32.1377,32.2977,31.6977,32.0577,214500.0],["2014-11-12",31.9537,32.0577,31.6417,32.0017,131600.0],["2014-11-13",31.9217,32.2017,31.2576,31.4097,176000.0],["2014-11-14",31.4656,31.4656,30.9216,31.1216,327000.0],["2014-11-17",31.1216,31.2656,30.5376,30.6176,222300.0],["2014-11-18",30.6336,31.2337,30.6336,30.9936,180300.0],["2014-11-19",30.9696,30.9696,30.0496,30.3536,231300.0],["2014-11-20",30.2176,30.8016,30.0016,30.6656,252700.0],["2014-11-21",31.0096,31.4817,30.4336,30.5696,221300.0],["2014-11-24",30.6016,31.7857,30.6016,31.6657,270500.0],["2014-11-25",31.6657,31.7777,31.0176,31.0256,178400.0],["2014-11-26",31.1376,31.7137,31.0896,31.5937,254900.0],["2014-11-28",31.5857,31.6497,30.9536,31.0016,152200.0],["2014-12-01",30.8016,30.8496,29.9376,30.0016,336800.0],["2014-12-02",30.1296,31.4337,30.0016,31.1696,372500.0],["2014-12-03",31.3217,31.3617,31.0576,31.1376,283500.0],["2014-12-04",31.1216,31.6897,31.0496,31.6497,375500.0],["2014-12-05",31.6977,33.1057,31.6977,33.0097,500700.0],["2014-12-08",33.0497,33.2817,31.9937,32.6097,627300.0],["2014-12-09",32.4017,33.7778,31.9217,33.7618,504500.0],["2014-12-10",33.8578,33.9538,32.8497,33.2818,686400.0],["2014-12-11",33.3938,34.4018,28.0415,28.5215,2745300.0],["2014-12-12",28.3535,29.3615,26.2414,27.7295,1704900.0],["2014-12-15",28.1935,28.3215,26.3454,26.6494,1059000.0],["2014-12-16",26.6014,27.5294,26.3694,26.3854,783300.0],["2014-12-17",26.5294,27.3534,26.3294,27.1534,757200.0],["2014-12-18",27.9535,28.4335,27.4735,28.0415,835200.0],["2014-12-19",28.0815,28.3055,27.8175,27.9375,1105400.0],["2014-12-22",27.9775,28.6015,27.9775,28.4895,381300.0],["2014-12-23",28.6255,29.0255,28.5695,28.8495,344600.0],["2014-12-24",28.8815,29.5376,28.8015,29.3455,245400.0],["2014-12-26",29.4576,29.6336,29.1615,29.3776,296700.0],["2014-12-29",29.3775,29.5375,29.1215,29.2815,333000.0],["2014-12-30",29.1455,29.4816,29.1215,29.2495,224600.0],["2014-12-31",29.3295,29.5376,29.1055,29.2095,332900.0],["2015-01-02",29.3376,29.5216,28.8015,29.0095,282300.0],["2015-01-05",28.8015,29.1535,28.8015,28.8895,581700.0],["2015-01-06",28.8895,28.9695,27.9375,28.4095,767200.0],["2015-01-07",28.6015,28.9455,28.4015,28.9375,294600.0],["2015-01-08",29.2175,29.9056,28.9695,29.7456,428200.0],["2015-01-09",29.7136,29.7136,29.3695,29.5856,286800.0],["2015-01-12",29.5216,29.5616,29.0415,29.2015,228400.0],["2015-01-13",29.4815,30.0496,28.7935,29.1775,333600.0],["2015-01-14",28.7605,29.0813,28.4477,29.0011,205900.0],["2015-01-15",29.0091,29.0653,28.151,28.5199,383700.0],["2015-01-16",28.3755,29.1856,28.3515,29.0973,219400.0],["2015-01-20",29.0893,29.0893,28.191,28.2552,416900.0],["2015-01-21",28.0707,28.2632,27.7179,28.0467,365200.0],["2015-01-22",28.2953,28.961,27.8061,28.8487,214600.0],["2015-01-23",28.7926,29.37,28.7284,29.0813,374300.0],["2015-01-26",28.6963,29.3941,28.3996,29.3299,513700.0],["2015-01-27",28.8166,29.6748,28.8086,29.4663,287400.0],["2015-01-28",29.3941,29.9154,29.0893,29.1134,353800.0],["2015-01-29",29.1775,29.6507,28.8808,29.5625,270900.0],["2015-01-30",29.2818,29.6748,28.977,29.0091,308100.0],["2015-02-02",29.0733,29.3941,28.7284,29.2818,228100.0],["2015-02-03",29.4021,30.4367,29.4021,30.3725,279500.0],["2015-02-04",30.0838,30.9179,29.9555,30.7415,408400.0],["2015-02-05",30.966,31.2227,30.7816,30.966,230100.0],["2015-02-06",30.9741,31.2066,30.4848,30.9179,240000.0],["2015-02-09",30.7254,31.1184,30.557,30.6613,247400.0],["2015-02-10",30.8778,31.0864,30.5169,30.9099,154200.0],["2015-02-11",30.7816,31.1666,30.6613,30.95,127900.0],["2015-02-12",31.2628,31.752,31.0302,31.4232,224100.0],["2015-02-13",31.4152,31.6718,31.0061,31.5996,238700.0],["2015-02-17",31.6077,31.6157,30.7094,30.9821,209500.0],["2015-02-18",30.8457,31.3911,30.7254,31.3109,130700.0],["2015-02-19",31.2949,31.6799,31.2387,31.335,208400.0],["2015-02-20",31.343,31.5996,30.9259,31.4232,192300.0],["2015-02-23",31.3109,31.4713,30.6853,31.4072,230600.0],["2015-02-24",31.4874,31.5676,31.1104,31.4874,172200.0],["2015-02-25",31.4713,31.736,31.0863,31.6317,161600.0],["2015-02-26",31.6317,32.3536,31.5836,31.6718,244900.0],["2015-02-27",31.6879,31.8723,31.1746,31.1906,136100.0],["2015-03-02",31.1986,31.6478,30.934,31.3751,426400.0],["2015-03-03",31.1666,31.6558,31.1425,31.5435,409200.0],["2015-03-04",31.351,32.3696,31.1986,32.2653,463400.0],["2015-03-05",33.6689,35.0884,33.2358,34.4789,923600.0],["2015-03-06",33.8212,34.6233,33.6849,34.2383,587100.0],["2015-03-09",34.2864,35.8744,34.2864,35.5777,616500.0],["2015-03-10",35.1446,35.4734,34.8959,35.2809,491000.0],["2015-03-11",35.2889,35.9707,35.2087,35.5456,486200.0],["2015-03-12",35.5696,36.4278,35.4253,35.9466,647400.0],["2015-03-13",36.0509,36.1792,35.4253,35.5215,729700.0],["2015-03-16",35.8503,35.9867,35.305,35.6819,445300.0],["2015-03-17",35.5857,36.4038,35.5777,36.3155,319100.0],["2015-03-18",36.3075,36.893,36.123,36.6283,322000.0],["2015-03-19",36.5882,36.5962,36.2113,36.3637,229100.0],["2015-03-20",36.5642,36.7887,36.492,36.5481,404600.0],["2015-03-23",36.5561,37.0534,36.3155,36.8368,478800.0],["2015-03-24",37.1416,37.9035,37.0374,37.6389,458100.0],["2015-03-25",37.6389,37.7592,36.2674,36.3797,289400.0],["2015-03-26",36.2113,36.3957,35.6338,35.8504,414600.0],["2015-03-27",35.9466,37.0213,35.8985,36.893,486200.0],["2015-03-30",37.1657,38.0238,37.1657,37.6549,359900.0],["2015-03-31",37.4945,37.9196,37.1657,37.7271,378100.0],["2015-04-01",37.7271,37.9276,37.2539,37.687,274200.0],["2015-04-02",37.7351,37.9276,37.4544,37.6228,248700.0],["2015-04-06",37.5186,37.7993,37.3341,37.5426,224100.0],["2015-04-07",37.6469,37.9918,37.302,37.31,233000.0],["2015-04-08",37.4544,37.8634,37.3822,37.5907,277900.0],["2015-04-09",37.5907,37.8955,37.2539,37.5667,204600.0],["2015-04-10",37.6549,37.6549,37.286,37.4063,201000.0],["2015-04-13",37.3982,37.6715,36.8277,36.9482,332800.0],["2015-04-14",36.884,37.1652,36.442,36.7072,485900.0],["2015-04-15",36.7795,37.1732,36.6429,36.8358,420900.0],["2015-04-16",36.8679,36.8839,36.4179,36.4581,252500.0],["2015-04-17",36.3697,36.3697,35.0438,35.1563,467200.0],["2015-04-20",35.3813,36.0081,35.3652,35.6625,425000.0],["2015-04-21",35.7831,36.0723,35.2125,35.2848,399700.0],["2015-04-22",35.3491,36.0482,35.1322,35.8795,265600.0],["2015-04-23",35.775,35.9518,35.3973,35.8474,162600.0],["2015-04-24",35.9599,36.0,35.2607,35.4697,229600.0],["2015-04-27",35.7911,36.6188,35.767,36.2572,462200.0],["2015-04-28",36.3215,36.8116,35.5661,35.7911,510500.0],["2015-04-29",35.6947,36.3134,35.6947,35.8313,260700.0],["2015-04-30",35.6706,35.6947,33.8143,34.1197,476300.0],["2015-05-01",34.2161,35.1724,34.2161,35.0277,349600.0],["2015-05-04",35.5581,36.7474,35.5581,36.3375,537700.0],["2015-05-05",36.5786,36.5786,35.4857,35.6465,310700.0],["2015-05-06",35.8634,36.0,35.3732,35.775,407000.0],["2015-05-07",35.7911,36.1447,35.534,35.7911,267500.0],["2015-05-08",36.1607,36.5866,35.992,36.3777,296300.0],["2015-05-11",36.8036,37.5911,36.7232,37.1732,488100.0],["2015-05-12",36.9643,37.1732,36.1607,36.884,279100.0],["2015-05-13",36.9402,37.3018,36.8277,37.2295,276300.0],["2015-05-14",37.575,37.9286,37.2456,37.9045,316800.0],["2015-05-15",37.8402,37.9366,37.3822,37.5429,215300.0],["2015-05-18",37.5429,38.5634,37.4143,38.25,465400.0],["2015-05-19",38.25,38.3786,37.792,38.1375,286200.0],["2015-05-20",38.1375,38.2259,37.8241,38.025,254900.0],["2015-05-21",37.9366,38.3545,37.792,38.0652,218900.0],["2015-05-22",38.0331,38.234,37.8322,38.0491,230600.0],["2015-05-26",37.8884,37.9607,37.0688,37.3661,333300.0],["2015-05-27",37.3179,38.017,37.0607,37.8241,388800.0],["2015-05-28",37.792,38.0652,37.6715,37.8884,166700.0],["2015-05-29",37.7679,38.025,37.1411,37.7116,248200.0],["2015-06-01",37.9206,38.3223,37.4223,38.0331,276600.0],["2015-06-02",37.9447,38.3304,37.7438,37.9929,253300.0],["2015-06-03",38.1777,39.375,38.009,39.0616,357900.0],["2015-06-04",38.7161,38.9893,38.0652,38.2179,206600.0],["2015-06-05",38.0331,38.7402,37.5991,38.6277,319800.0],["2015-06-08",38.6357,39.2866,37.6634,37.9527,485400.0],["2015-06-09",37.8402,38.1697,37.4304,38.0732,229400.0],["2015-06-10",38.0973,39.1902,38.0652,38.475,358200.0],["2015-06-11",38.5152,38.8206,37.9527,38.0572,274400.0],["2015-06-12",37.9286,38.5474,37.7036,38.4268,163800.0],["2015-06-15",38.1777,38.5875,37.8161,38.3384,215600.0],["2015-06-16",37.2857,37.567,34.5938,34.9152,1182200.0],["2015-06-17",35.0518,35.8795,34.9715,35.2768,719400.0],["2015-06-18",35.2366,35.5822,34.8348,35.1804,619200.0],["2015-06-19",35.2768,35.3572,34.5938,34.634,947700.0],["2015-06-22",34.9554,35.0679,34.2,34.2643,578200.0],["2015-06-23",34.3688,34.867,34.2643,34.7866,782900.0],["2015-06-24",34.7786,34.9313,34.4572,34.6099,908000.0],["2015-06-25",25.5536,25.5536,23.0223,25.2161,8272500.0],["2015-06-26",25.1197,26.0036,23.5688,24.4286,3463400.0],["2015-06-29",24.1393,24.2679,22.2429,22.3313,2150400.0],["2015-06-30",22.5081,22.7009,21.825,22.0581,1567800.0],["2015-07-01",22.1545,22.4116,21.8491,21.9697,1171400.0],["2015-07-02",21.9375,22.3714,21.817,22.0179,644300.0],["2015-07-06",21.6081,21.8331,20.9973,21.5116,867700.0],["2015-07-07",21.6884,21.6884,20.6839,21.5679,721400.0],["2015-07-08",21.2866,21.3509,20.6197,20.7723,843800.0],["2015-07-09",20.9732,21.0777,20.3866,20.3947,661800.0],["2015-07-10",20.6197,21.1259,20.483,21.0536,543500.0],["2015-07-13",21.1018,21.5277,20.8688,21.4473,904400.0],["2015-07-14",21.3831,21.8009,21.1982,21.7768,1253100.0],["2015-07-15",21.809,21.809,21.3011,21.5672,779700.0],["2015-07-16",21.7687,22.454,21.6962,21.9945,1121600.0],["2015-07-17",21.9058,21.9219,21.3656,21.5107,405000.0],["2015-07-20",21.5188,21.5188,20.9947,21.0431,505100.0],["2015-07-21",21.1399,21.4462,20.9625,20.9706,373200.0],["2015-07-22",20.898,21.285,20.64,21.1237,382500.0],["2015-07-23",21.2447,21.4543,21.0592,21.0915,420800.0],["2015-07-24",21.0754,21.2769,20.5674,20.6561,458200.0],["2015-07-27",20.4949,20.9786,20.1643,20.5916,443300.0],["2015-07-28",20.7206,21.3817,20.2933,21.3737,462100.0],["2015-07-29",21.0028,21.7123,21.0028,21.5511,321200.0],["2015-07-30",21.5511,21.9219,21.4543,21.8494,362500.0],["2015-07-31",21.8897,22.0671,21.5269,21.6317,479700.0],["2015-08-03",21.5672,21.7687,21.1076,21.3414,366100.0],["2015-08-04",21.3979,21.4221,21.0754,21.3414,336300.0],["2015-08-05",21.5752,21.7607,21.1882,21.3092,381300.0],["2015-08-06",21.3898,21.68,21.027,21.5914,530200.0],["2015-08-07",21.3817,21.8574,21.285,21.7123,409400.0],["2015-08-10",21.8574,22.0912,21.5914,21.9542,626600.0],["2015-08-11",21.801,21.9864,21.5752,21.8252,321600.0],["2015-08-12",21.801,22.0509,21.1882,21.9139,467400.0],["2015-08-13",21.8897,22.0832,21.6397,21.7687,249400.0],["2015-08-14",21.7607,21.8332,21.4704,21.7768,306800.0],["2015-08-17",21.7768,21.9945,21.5027,21.9622,436600.0],["2015-08-18",21.9945,22.059,21.5591,21.6317,216000.0],["2015-08-19",21.5672,21.9139,21.2769,21.801,459700.0],["2015-08-20",21.6156,21.7204,20.9383,21.0028,361800.0],["2015-08-21",20.6319,20.8254,20.1804,20.3175,482000.0],["2015-08-24",18.7211,20.4787,18.318,19.5677,584500.0],["2015-08-25",20.1885,20.2288,19.3177,19.3258,297700.0],["2015-08-26",19.8902,20.3578,19.4548,20.253,358300.0],["2015-08-27",20.4949,21.8897,20.261,21.5027,874000.0],["2015-08-28",21.4059,21.7365,21.2689,21.5672,251200.0],["2015-08-31",21.543,21.8655,21.0754,21.422,279900.0],["2015-09-01",20.9222,21.3011,20.6964,20.9383,434700.0],["2015-09-02",21.3334,22.3412,21.1802,22.0832,616600.0],["2015-09-03",24.3971,27.3722,24.3084,26.4611,4541900.0],["2015-09-04",26.7755,26.832,25.55,25.8967,1071000.0],["2015-09-08",26.445,26.6869,26.0902,26.2434,783900.0],["2015-09-09",26.4369,26.6949,25.4936,25.5339,562800.0],["2015-09-10",25.55,26.2354,25.3404,25.8887,402800.0],["2015-09-11",25.679,26.1305,25.6065,26.058,348400.0],["2015-09-14",26.2112,26.2192,25.6549,25.8322,455800.0],["2015-09-15",25.9774,26.3885,25.8322,26.3402,299000.0],["2015-09-16",26.3644,26.5417,26.0419,26.5256,432600.0],["2015-09-17",26.3241,27.0013,26.187,26.4047,264600.0],["2015-09-18",26.0661,26.7111,25.8967,26.5256,588300.0],["2015-09-21",26.7594,26.7594,25.9854,26.445,390800.0],["2015-09-22",26.0499,26.3885,25.5984,25.7919,433600.0],["2015-09-23",25.9129,25.937,25.4775,25.7113,293700.0],["2015-09-24",25.3807,25.9693,25.0744,25.8242,401500.0],["2015-09-25",26.1547,26.2031,25.5339,25.937,536000.0],["2015-09-28",25.8564,25.8564,25.1792,25.3082,436800.0],["2015-09-29",25.3727,25.55,25.0582,25.4533,360600.0],["2015-09-30",25.808,26.0177,25.3888,25.7194,544200.0],["2015-10-01",25.9451,26.1064,25.1953,25.7919,433500.0],["2015-10-02",25.4936,26.195,25.3324,26.1709,351500.0],["2015-10-05",26.3885,26.961,26.2837,26.7272,437800.0],["2015-10-06",26.6627,27.09,26.6143,26.8078,484500.0],["2015-10-07",27.098,27.4286,26.7514,27.2351,464200.0],["2015-10-08",27.1948,27.3964,26.8481,27.3722,291800.0],["2015-10-09",27.4205,27.5576,27.0174,27.1706,313700.0],["2015-10-12",27.2674,27.2674,26.9287,27.219,326000.0],["2015-10-13",27.1222,27.5495,26.9207,27.3238,380700.0],["2015-10-14",27.0974,27.3885,26.7256,26.8873,327400.0],["2015-10-15",26.9439,27.2995,26.7256,27.2834,313900.0],["2015-10-16",27.2995,27.3804,26.863,27.2349,222300.0],["2015-10-19",27.1055,27.2187,26.7256,27.0974,257700.0],["2015-10-20",27.0004,27.3319,26.863,27.1136,142000.0],["2015-10-21",27.2268,27.2753,26.3295,26.3456,153700.0],["2015-10-22",26.5235,27.2349,26.4103,27.2106,283500.0],["2015-10-23",27.4046,27.6229,27.1621,27.534,197600.0],["2015-10-26",27.3966,27.4208,26.6609,26.7175,286600.0],["2015-10-27",26.5073,26.8388,25.6181,26.4669,236500.0],["2015-10-28",26.5962,27.4855,26.5397,27.4855,154100.0],["2015-10-29",27.4046,27.4046,26.5558,26.6771,192000.0],["2015-10-30",26.6609,27.0732,26.5235,26.9439,211000.0],["2015-11-02",27.057,28.4475,27.0166,28.1645,372600.0],["2015-11-03",28.0352,28.2777,27.7927,28.0514,249300.0],["2015-11-04",28.1807,28.3828,27.8088,28.213,125600.0],["2015-11-05",28.1645,28.4151,27.8897,28.2373,133400.0],["2015-11-06",28.1403,28.8274,28.1403,28.787,176400.0],["2015-11-09",28.7142,28.7142,27.3238,27.5987,313100.0],["2015-11-10",27.4855,28.116,27.1864,27.9786,272100.0],["2015-11-11",28.0271,28.2615,27.8008,27.9705,157500.0],["2015-11-12",27.8897,27.9948,27.6552,27.8816,209800.0],["2015-11-13",27.6876,27.8412,26.9358,26.96,255800.0],["2015-11-16",27.0247,27.6552,26.9439,27.6391,156100.0],["2015-11-17",27.6391,27.6714,26.6932,26.8388,241900.0],["2015-11-18",26.96,27.6795,26.7013,27.5663,225500.0],["2015-11-19",27.5016,27.7603,27.3319,27.5582,168800.0],["2015-11-20",27.7603,28.0029,27.4855,27.9139,217900.0],["2015-11-23",27.9463,28.7466,27.8897,28.6657,204100.0],["2015-11-24",28.4879,28.8678,28.2211,28.8678,198400.0],["2015-11-25",28.8032,29.4014,28.6657,29.1669,162900.0],["2015-11-27",29.2801,29.4256,28.9972,29.2963,95100.0],["2015-11-30",29.3367,29.458,29.0053,29.1669,180600.0],["2015-12-01",29.3852,30.1128,29.3286,29.943,335700.0],["2015-12-02",29.8541,29.8702,28.9891,29.0457,272100.0],["2015-12-03",29.1023,29.6358,28.4556,28.5364,218500.0],["2015-12-04",28.5687,29.0214,28.5687,28.8193,288400.0],["2015-12-07",28.7547,28.787,28.3585,28.496,186600.0],["2015-12-08",28.0675,28.6819,27.5259,28.4232,196800.0],["2015-12-09",28.4879,28.6738,27.146,27.5259,381500.0],["2015-12-10",24.1468,25.8687,21.2285,24.6965,2140700.0],["2015-12-11",24.2761,25.5615,24.2519,25.3271,942600.0],["2015-12-14",25.3271,25.5292,24.939,25.4807,412900.0],["2015-12-15",25.6666,25.9819,25.3836,25.5453,400400.0],["2015-12-16",25.8849,26.3214,25.6585,26.2567,385700.0],["2015-12-17",26.3214,26.4265,25.7232,25.7313,346300.0],["2015-12-18",25.5615,25.9657,25.2866,25.4564,581200.0],["2015-12-21",25.7393,26.087,25.4322,25.6585,345800.0],["2015-12-22",25.7636,26.4103,25.6989,26.3052,270500.0],["2015-12-23",26.5477,27.0974,26.4831,26.8388,278700.0],["2015-12-24",26.9034,27.2187,26.766,26.9762,88700.0],["2015-12-28",26.8953,26.8953,26.087,26.289,253800.0],["2015-12-29",26.4346,26.5154,26.1031,26.289,208600.0],["2015-12-30",26.3618,26.4022,25.7232,25.8444,241400.0],["2015-12-31",25.7798,25.9738,25.4079,25.7313,290400.0],["2016-01-04",25.1735,25.5372,25.1007,25.2624,506900.0],["2016-01-05",25.2624,25.3998,24.6318,24.6642,426600.0],["2016-01-06",24.2519,24.4944,24.2357,24.3327,329400.0],["2016-01-07",23.9447,24.1387,23.1201,23.1363,371800.0],["2016-01-08",23.4435,23.7992,22.336,22.3764,500000.0],["2016-01-11",22.4734,22.5058,21.6489,22.0369,612400.0],["2016-01-12",22.3683,22.5543,21.3417,21.956,492800.0],["2016-01-13",21.956,22.1994,20.9584,21.0314,269000.0],["2016-01-14",21.0557,21.4937,20.3582,20.9909,381600.0],["2016-01-15",20.3177,20.4555,19.5634,20.3095,357800.0],["2016-01-19",20.3095,20.707,19.6769,20.1149,376000.0],["2016-01-20",19.758,20.7475,19.3281,20.4718,377500.0],["2016-01-21",20.5691,20.8286,20.2041,20.3339,287400.0],["2016-01-22",20.634,20.9665,20.4231,20.7881,223100.0],["2016-01-25",20.7475,20.7556,20.2852,20.3501,170700.0],["2016-01-26",20.4718,20.9665,20.3582,20.8205,243500.0],["2016-01-27",20.6421,20.999,20.3825,20.5123,268000.0],["2016-01-28",20.7394,20.8367,20.2852,20.3825,246000.0],["2016-01-29",20.4555,21.145,20.4555,21.1369,336500.0],["2016-02-01",20.9909,21.4126,20.3907,21.2666,216000.0],["2016-02-02",20.9828,20.9828,20.2771,20.3014,171000.0],["2016-02-03",20.5204,20.5448,19.8716,20.3258,138100.0],["2016-02-04",20.3258,20.9179,20.3095,20.6583,118100.0],["2016-02-05",20.5448,20.6096,20.1149,20.2771,281000.0],["2016-02-08",19.9851,20.4799,19.7742,20.3988,194700.0],["2016-02-09",20.0662,20.707,20.0662,20.3907,180000.0],["2016-02-10",20.5934,21.1369,20.5934,20.8773,218100.0],["2016-02-11",20.488,20.9016,20.0662,20.78,241300.0],["2016-02-12",20.9665,21.3721,20.8692,21.2342,196600.0],["2016-02-16",21.4937,21.7695,21.2991,21.7208,162400.0],["2016-02-17",21.8506,22.1913,21.6559,22.029,201400.0],["2016-02-18",22.1183,22.4751,21.7776,21.9642,229300.0],["2016-02-19",21.8993,22.1426,21.5748,21.9561,228300.0],["2016-02-22",22.1669,23.0835,22.1669,22.6698,268000.0],["2016-02-23",22.5968,22.6617,22.1345,22.1507,183300.0],["2016-02-24",21.956,22.6049,21.7127,22.5562,118500.0],["2016-02-25",22.5563,22.6536,22.0777,22.6374,91900.0],["2016-02-26",22.7266,23.0591,22.5238,23.0348,162500.0],["2016-02-29",23.124,23.4484,22.9699,23.1727,204600.0],["2016-03-01",23.3511,24.0243,23.3511,23.7972,447500.0],["2016-03-02",23.6512,23.9756,22.6374,23.1321,518200.0],["2016-03-03",22.1588,23.1402,21.8263,22.6941,537600.0],["2016-03-04",22.7347,23.6674,22.5562,22.8401,458900.0],["2016-03-07",22.759,23.2132,22.6617,23.1321,282800.0],["2016-03-08",22.9375,23.1483,22.4508,22.6374,397000.0],["2016-03-09",22.7347,22.832,22.3778,22.6049,168300.0],["2016-03-10",22.759,23.0186,22.0777,22.1994,124900.0],["2016-03-11",22.467,22.978,22.3291,22.9537,125400.0],["2016-03-14",22.8077,22.9699,22.5238,22.6698,124000.0],["2016-03-15",22.5887,22.6211,22.1669,22.3859,192600.0],["2016-03-16",22.3129,22.5725,22.1669,22.4346,172000.0],["2016-03-17",22.4103,23.1565,22.2399,23.0591,275100.0],["2016-03-18",23.1564,23.5133,22.9861,23.1483,625900.0],["2016-03-21",23.3268,24.0324,23.3024,23.7485,361100.0],["2016-03-22",23.6674,23.6674,23.0835,23.1402,169600.0],["2016-03-23",23.1646,23.197,22.4102,22.4508,202400.0],["2016-03-24",22.3048,22.4833,21.9723,22.3859,154800.0],["2016-03-28",22.4508,22.467,21.9966,22.0858,184700.0],["2016-03-29",21.9723,22.7347,21.9317,22.6374,494900.0],["2016-03-30",22.7915,23.8459,22.7915,23.7242,244600.0],["2016-03-31",23.7161,23.8783,23.2943,23.7161,294900.0],["2016-04-01",23.5133,23.5133,22.613,22.6536,177000.0],["2016-04-04",22.6779,22.7671,22.1994,22.3454,222200.0],["2016-04-05",22.2318,22.5076,22.0615,22.175,181000.0],["2016-04-06",22.1913,22.6779,21.9804,22.6374,172700.0],["2016-04-07",22.5076,22.6292,22.0372,22.1669,223600.0],["2016-04-08",22.3454,22.7996,22.2724,22.7915,357300.0],["2016-04-11",22.9131,23.2862,22.7266,22.7266,216400.0],["2016-04-12",22.7996,23.1483,22.759,23.0591,229200.0],["2016-04-13",23.2056,23.6694,23.0917,23.6694,404200.0],["2016-04-14",23.5717,23.6531,22.815,22.9452,219100.0],["2016-04-15",22.9371,23.409,22.4733,23.3683,325200.0],["2016-04-18",23.3032,23.6124,23.0917,23.6124,198800.0],["2016-04-19",23.7019,24.0355,23.645,24.0111,275300.0],["2016-04-20",24.0437,24.5888,24.0111,24.4505,343100.0],["2016-04-21",24.483,24.662,23.8646,23.8728,342800.0],["2016-04-22",23.7996,25.4187,23.6775,25.3862,413000.0],["2016-04-25",25.2479,25.2804,24.7678,24.9712,376700.0],["2016-04-26",25.1665,25.6872,25.02,25.614,247400.0],["2016-04-27",25.5571,25.6872,25.4513,25.5571,218300.0],["2016-04-28",25.435,25.435,24.6864,24.7353,186300.0],["2016-04-29",24.7027,24.7027,24.0274,24.1901,210700.0],["2016-05-02",24.2145,24.4993,24.0274,24.4505,207000.0],["2016-05-03",24.2633,24.4586,23.9053,24.3366,163300.0],["2016-05-04",24.2064,24.8329,24.1494,24.1982,322700.0],["2016-05-05",24.3122,24.5074,23.4985,23.5636,169500.0],["2016-05-06",23.5148,23.8565,23.3276,23.8484,146400.0],["2016-05-09",23.8484,24.0436,23.645,23.824,175300.0],["2016-05-10",23.9541,24.1982,23.8158,24.0355,160300.0],["2016-05-11",23.9297,24.2959,23.7914,23.7996,122400.0],["2016-05-12",23.946,24.1169,22.8883,23.2869,259200.0],["2016-05-13",23.2219,23.4497,22.8557,22.8557,119400.0],["2016-05-16",22.9371,23.3764,22.9371,23.0673,136200.0],["2016-05-17",23.0266,23.2869,22.8069,22.9208,260000.0],["2016-05-18",22.8313,23.0429,22.5465,22.7988,199700.0],["2016-05-19",22.6604,22.8638,22.0746,22.278,190100.0],["2016-05-20",22.4163,22.8557,22.2536,22.8313,166100.0],["2016-05-23",22.8638,23.0998,22.7825,22.9533,194300.0],["2016-05-24",23.1079,23.9541,23.1079,23.8565,247500.0],["2016-05-25",23.9053,24.3122,23.8891,24.2715,181900.0],["2016-05-26",24.2877,24.4423,24.1738,24.2227,175500.0],["2016-05-27",24.2471,24.4423,24.0518,24.3203,120000.0],["2016-05-31",24.3203,24.3203,23.8321,24.0111,211500.0],["2016-06-01",23.8565,24.1087,23.7182,24.0274,199200.0],["2016-06-02",23.9379,24.0355,23.7589,23.9867,192200.0],["2016-06-03",23.9623,23.9623,23.5717,23.7182,106500.0],["2016-06-06",23.7589,24.0355,23.6124,23.8891,197600.0],["2016-06-07",23.9135,23.9786,23.6531,23.7589,224800.0],["2016-06-08",23.7751,24.4423,23.6531,24.3366,386400.0],["2016-06-09",24.1576,24.5644,23.4822,23.7507,426900.0],["2016-06-10",23.4497,23.5229,23.0266,23.1161,224900.0],["2016-06-13",23.0673,23.1812,22.7255,22.7988,171900.0],["2016-06-14",22.7337,23.0754,22.6848,23.0022,205800.0],["2016-06-15",23.173,23.4334,22.9778,23.1405,172300.0],["2016-06-16",22.9371,23.352,22.815,23.3032,217900.0],["2016-06-17",23.3927,23.6368,23.0998,23.4171,442000.0],["2016-06-20",23.7996,23.946,23.5555,23.6368,211700.0],["2016-06-21",23.6612,23.7995,22.9127,23.1486,356500.0],["2016-06-22",23.8646,24.9143,23.5961,24.5237,686200.0],["2016-06-23",23.7263,26.387,23.173,26.0208,1281700.0],["2016-06-24",26.0697,27.4041,25.3536,25.9883,843300.0],["2016-06-27",25.7035,25.7768,24.7841,24.9305,368300.0],["2016-06-28",25.2153,26.2324,25.02,26.151,422300.0],["2016-06-29",26.6474,26.8996,26.2731,26.8264,535300.0],["2016-06-30",26.8508,27.8597,26.7043,27.8516,421000.0],["2016-07-01",27.7458,28.1852,27.6482,28.0875,371400.0],["2016-07-05",27.9085,27.9899,27.1356,27.3227,190500.0],["2016-07-06",27.1925,27.4203,26.9077,27.103,279100.0],["2016-07-07",27.2739,27.4122,26.6962,27.1193,441500.0],["2016-07-08",27.4529,27.819,27.4122,27.7051,415900.0],["2016-07-11",27.7865,28.0143,27.6319,27.7458,357000.0],["2016-07-12",28.112,28.291,27.8597,27.9004,374600.0],["2016-07-13",27.9901,28.1207,27.6964,27.8922,273000.0],["2016-07-14",27.8922,28.398,27.7046,27.7372,201000.0],["2016-07-15",27.9657,28.1859,27.7372,27.8922,169800.0],["2016-07-18",27.3375,28.2104,27.3375,27.8922,133000.0],["2016-07-19",27.778,28.0554,27.4925,27.6393,185900.0],["2016-07-20",27.6638,28.2186,27.5985,28.2022,207300.0],["2016-07-21",27.5741,28.6265,27.5741,28.2675,324100.0],["2016-07-22",28.2023,28.4796,28.1125,28.3328,142200.0],["2016-07-25",28.3817,28.5857,28.2512,28.4715,161600.0],["2016-07-26",28.4307,28.6346,28.1615,28.3409,184700.0],["2016-07-27",28.4959,29.2954,28.4959,29.0588,264900.0],["2016-07-28",28.9691,29.1159,28.3328,28.4715,235500.0],["2016-07-29",28.4225,28.6836,28.1696,28.5775,330500.0],["2016-08-01",28.5775,28.8794,28.398,28.8386,241600.0],["2016-08-02",28.8386,28.9936,28.1778,28.3572,634300.0],["2016-08-03",28.3083,28.7488,28.3001,28.5204,192700.0],["2016-08-04",28.4959,28.8712,28.3817,28.5123,186800.0],["2016-08-05",28.757,29.1486,28.4959,28.9772,216900.0],["2016-08-08",29.173,29.6217,29.0017,29.2954,187700.0],["2016-08-09",29.2057,29.6707,29.1731,29.6054,278100.0],["2016-08-10",29.5973,29.5973,28.9609,29.2057,145900.0],["2016-08-11",29.2954,29.4259,29.1975,29.3036,125900.0],["2016-08-12",29.3117,29.3525,29.067,29.2873,114000.0],["2016-08-15",29.3117,29.6381,29.3117,29.5402,129400.0],["2016-08-16",29.4341,29.532,29.328,29.4178,133800.0],["2016-08-17",29.3607,29.6788,29.1323,29.4994,136800.0],["2016-08-18",29.5891,29.7033,29.4015,29.5891,153600.0],["2016-08-19",29.5646,30.0541,29.4504,29.9725,147700.0],["2016-08-22",29.9644,30.0868,29.4015,29.7686,162600.0],["2016-08-23",29.8665,30.1439,29.7686,29.9317,205800.0],["2016-08-24",30.0215,30.1846,29.8257,30.1846,138800.0],["2016-08-25",30.1438,30.2744,29.9888,30.1357,182800.0],["2016-08-26",30.2417,30.2744,29.8746,30.0867,264700.0],["2016-08-29",30.2499,30.2662,29.9807,30.0052,210000.0],["2016-08-30",30.0459,30.1602,29.6462,29.9481,287900.0],["2016-08-31",29.842,30.0541,29.5565,29.8991,313900.0],["2016-09-01",29.4341,30.0623,27.4925,27.7617,627000.0],["2016-09-02",27.4109,28.7978,27.0764,28.7978,431000.0],["2016-09-06",28.7978,29.1404,28.6428,29.0507,450500.0],["2016-09-07",29.1159,29.532,28.9854,29.1323,329000.0],["2016-09-08",29.0017,29.2873,28.9446,29.067,134800.0],["2016-09-09",28.7652,28.8875,28.0065,28.0065,214400.0],["2016-09-12",27.7943,28.4225,27.517,28.3899,156800.0],["2016-09-13",28.0962,28.4878,27.7209,27.9494,167400.0],["2016-09-14",27.9575,28.0962,27.7372,27.8107,132600.0],["2016-09-15",27.8678,28.4225,27.8351,28.3083,126100.0],["2016-09-16",28.0962,28.2838,27.9901,28.0554,185600.0],["2016-09-19",28.3165,28.7488,28.0391,28.1043,207700.0],["2016-09-20",28.292,28.3491,27.9493,27.9738,131400.0],["2016-09-21",28.292,28.6672,28.2186,28.6101,216100.0],["2016-09-22",28.8223,28.9283,28.5041,28.6999,194100.0],["2016-09-23",28.6428,28.7488,28.4551,28.4959,283100.0],["2016-09-26",28.3328,28.7162,28.2838,28.5204,191800.0],["2016-09-27",28.4633,28.9038,28.3736,28.7244,173100.0],["2016-09-28",28.8794,29.1731,28.5367,28.8875,234900.0],["2016-09-29",28.7488,28.8059,27.9738,28.0228,225700.0],["2016-09-30",28.2022,28.6917,28.0717,28.5286,253600.0],["2016-10-03",28.4715,28.7815,28.292,28.7815,222000.0],["2016-10-04",28.8794,29.2302,28.6428,28.8223,165800.0],["2016-10-05",29.0425,29.3199,28.8549,29.1567,82600.0],["2016-10-06",28.9773,29.3688,28.8957,29.2465,137900.0],["2016-10-07",29.2465,29.2465,28.708,28.8059,118100.0],["2016-10-10",29.0425,29.3688,29.0425,29.1159,114000.0],["2016-10-11",29.2057,29.2057,28.4307,28.5123,136200.0],["2016-10-12",28.4632,28.8721,28.3814,28.5859,90000.0],["2016-10-13",28.5859,28.5859,28.0133,28.2178,196500.0],["2016-10-14",28.4223,28.913,28.4223,28.7085,132700.0],["2016-10-17",28.7086,28.8312,28.4632,28.5041,135100.0],["2016-10-18",28.8312,28.8312,26.1158,26.2548,459200.0],["2016-10-19",26.2548,26.582,26.0095,26.2548,219100.0],["2016-10-20",26.1321,26.173,25.6005,25.8459,177100.0],["2016-10-21",25.6005,26.3366,25.6005,26.0095,169800.0],["2016-10-24",26.2548,27.1136,26.2548,26.8683,235400.0],["2016-10-25",26.7456,26.7456,25.8868,26.0503,162000.0],["2016-10-26",25.9686,26.2548,25.6005,25.8868,139700.0],["2016-10-27",26.0503,26.0503,24.9871,25.1098,225400.0],["2016-10-28",24.8644,25.4778,24.4145,24.8644,311000.0],["2016-10-31",24.9871,25.5596,24.7417,25.5187,181300.0],["2016-11-01",25.6005,25.7068,25.1507,25.5187,202700.0],["2016-11-02",25.5596,26.2548,25.3551,25.5596,281400.0],["2016-11-03",25.6005,26.5002,25.6005,26.2548,169900.0],["2016-11-04",26.2139,27.1136,26.2139,26.4593,222500.0],["2016-11-07",26.9909,27.2772,26.5411,26.9092,283500.0],["2016-11-08",26.6229,27.2772,26.4593,26.95,169300.0],["2016-11-09",26.6638,27.6044,26.4593,27.3181,374100.0],["2016-11-10",27.6453,28.8721,27.2363,27.9315,374400.0],["2016-11-11",28.0133,28.5041,27.8089,28.5041,421500.0],["2016-11-14",28.8312,29.4447,28.6267,29.4447,222000.0],["2016-11-15",29.2811,29.6491,29.0357,29.5674,223800.0],["2016-11-16",29.5674,29.6491,29.2402,29.4038,152700.0],["2016-11-17",29.4038,29.8945,29.4038,29.7309,149900.0],["2016-11-18",29.7309,30.099,29.4038,30.0581,133500.0],["2016-11-21",30.1808,30.3035,29.2402,30.2626,171200.0],["2016-11-22",30.2626,30.3853,29.2811,30.1808,224400.0],["2016-11-23",30.099,31.0805,30.0581,31.0805,195900.0],["2016-11-25",31.0396,31.4076,30.9578,31.2032,77000.0],["2016-11-28",31.2441,31.4485,31.0805,31.2441,136900.0],["2016-11-29",31.2032,31.3258,30.3853,30.5079,250200.0],["2016-11-30",30.7533,30.9169,30.0581,30.2217,258700.0],["2016-12-01",30.3035,31.2441,30.0581,30.5079,259700.0],["2016-12-02",30.3853,30.5897,29.6491,30.2217,238100.0],["2016-12-05",30.5488,31.2032,30.5079,30.9987,223600.0],["2016-12-06",31.0396,31.6285,30.9169,31.5303,187200.0],["2016-12-07",31.5712,31.9802,30.9987,31.8984,327800.0],["2016-12-08",34.0658,36.0288,32.1847,34.802,981400.0],["2016-12-09",35.0064,35.0064,34.1067,34.8428,444600.0],["2016-12-12",34.802,34.802,34.1067,34.7202,443900.0],["2016-12-13",34.802,35.0882,34.5157,34.8838,251100.0],["2016-12-14",34.802,35.0882,34.5566,34.8428,271100.0],["2016-12-15",34.802,35.0882,33.8205,34.9655,338800.0],["2016-12-16",34.8837,34.9655,34.1476,34.393,904900.0],["2016-12-19",34.5566,35.17,34.2294,34.8838,409700.0],["2016-12-20",34.9655,35.17,34.6793,34.9246,192900.0],["2016-12-21",34.9655,35.17,34.6793,34.802,260200.0],["2016-12-22",34.9656,34.9656,34.3521,34.6384,210100.0],["2016-12-23",34.6793,34.7202,34.393,34.6384,114800.0],["2016-12-27",34.7202,35.0473,34.7202,34.8838,148700.0],["2016-12-28",34.9655,34.9655,33.9432,34.1067,217700.0],["2016-12-29",34.1885,34.3521,33.7387,34.3112,153800.0],["2016-12-30",34.5157,34.5157,33.5751,33.8205,148700.0],["2017-01-03",34.1885,34.1885,33.5342,33.7796,182600.0],["2017-01-04",33.9432,34.802,33.7796,34.5893,336600.0],["2017-01-05",34.6384,34.7611,33.6978,33.8205,222200.0],["2017-01-06",33.9432,34.2703,33.4524,33.5751,264200.0],["2017-01-09",33.4115,33.4115,32.7981,32.8799,248500.0],["2017-01-10",33.0844,33.8205,33.0026,33.4115,258700.0],["2017-01-11",33.5673,33.5673,33.1164,33.4853,215500.0],["2017-01-12",33.4033,33.8132,32.9935,33.8132,323700.0],["2017-01-13",33.8951,34.346,33.7312,33.7722,153200.0],["2017-01-17",33.6492,33.6492,32.7885,32.8295,146600.0],["2017-01-18",33.0344,33.5673,32.8295,33.4033,243700.0],["2017-01-19",33.5673,34.1411,33.2804,33.4033,138700.0],["2017-01-20",33.5673,33.8951,33.3623,33.5673,109800.0],["2017-01-23",33.4443,33.6902,33.1984,33.5673,102300.0],["2017-01-24",33.7722,34.5919,33.7722,34.305,198000.0],["2017-01-25",34.346,34.7149,34.1821,34.5099,149400.0],["2017-01-26",34.5509,34.8788,33.9771,34.5919,197700.0],["2017-01-27",34.5919,34.8788,34.223,34.5919,158900.0],["2017-01-30",34.346,34.4935,33.4033,34.1001,182800.0],["2017-01-31",34.0181,34.5919,33.7722,34.4689,199400.0],["2017-02-01",34.5509,35.0018,34.182,34.6329,197400.0],["2017-02-02",34.428,34.4689,33.6082,33.8542,131900.0],["2017-02-03",34.0591,34.5099,33.7312,34.4689,108500.0],["2017-02-06",34.428,34.428,33.7312,33.9361,98700.0],["2017-02-07",34.0591,34.5509,34.0181,34.1411,133900.0],["2017-02-08",34.1001,34.1411,33.4853,33.6492,90000.0],["2017-02-09",33.6902,34.5017,33.6492,34.346,114000.0],["2017-02-10",34.5099,34.5099,33.9771,34.264,98700.0],["2017-02-13",34.5509,34.8378,34.305,34.6739,124700.0],["2017-02-14",34.5099,34.6001,34.264,34.5919,91200.0],["2017-02-15",34.4689,34.8378,34.428,34.7968,74600.0],["2017-02-16",34.6739,34.8378,34.223,34.6329,150400.0],["2017-02-17",34.5919,34.7149,34.305,34.5919,119600.0],["2017-02-21",34.6329,35.2477,34.428,35.0018,163600.0],["2017-02-22",34.8788,34.9608,34.305,34.6739,77200.0],["2017-02-23",34.7558,34.7968,33.9361,34.387,113700.0],["2017-02-24",34.1001,34.5919,34.1001,34.5919,107000.0],["2017-02-27",34.428,34.8788,34.223,34.6739,383700.0],["2017-02-28",34.387,34.4689,33.8951,34.0181,200200.0],["2017-03-01",34.6329,35.8625,34.6329,35.5346,372500.0],["2017-03-02",35.6166,37.6658,35.2887,36.3133,434100.0],["2017-03-03",36.6002,36.8051,36.2313,36.4772,241700.0],["2017-03-06",36.3543,36.7232,36.0264,36.1084,212500.0],["2017-03-07",36.0264,36.3953,35.8215,35.8215,173500.0],["2017-03-08",36.1084,36.1494,35.6575,35.6985,129200.0],["2017-03-09",35.6575,35.8625,34.8788,35.0837,201500.0],["2017-03-10",35.2477,35.4116,35.0018,35.1247,138300.0],["2017-03-13",35.1247,35.9362,35.1247,35.6165,192600.0],["2017-03-14",35.3706,36.2149,35.1657,36.1494,162100.0],["2017-03-15",36.3543,37.133,36.2723,36.9281,308300.0],["2017-03-16",37.215,37.3789,36.9281,37.297,254600.0],["2017-03-17",37.297,37.9937,37.256,37.9527,380300.0],["2017-03-20",37.9937,38.0347,37.133,37.256,185100.0],["2017-03-21",37.5429,37.5429,35.6165,35.6575,206900.0],["2017-03-22",35.6575,35.9034,35.1657,35.6985,186800.0],["2017-03-23",35.5756,36.1166,35.3706,35.9444,261000.0],["2017-03-24",36.0674,36.7232,35.8625,36.4772,186000.0],["2017-03-27",36.0264,36.3543,35.3296,36.2723,199000.0],["2017-03-28",36.1903,36.5592,36.0674,36.5182,138800.0],["2017-03-29",36.6002,37.092,36.4362,37.051,228600.0],["2017-03-30",37.174,37.6658,37.174,37.4199,202800.0],["2017-03-31",37.4199,37.8298,37.092,37.3789,270200.0],["2017-04-03",37.4609,37.6658,35.7395,35.7805,286700.0],["2017-04-04",35.8215,36.3953,35.8215,36.3543,258200.0],["2017-04-05",36.8461,36.8461,35.3706,35.4526,214500.0],["2017-04-06",35.5755,35.9854,35.1657,35.9034,175600.0],["2017-04-07",35.8215,36.1494,35.6575,35.9444,202000.0],["2017-04-10",35.9444,36.0264,35.3706,35.4116,170200.0],["2017-04-11",35.3213,35.9373,35.3213,35.773,181100.0],["2017-04-12",35.773,35.8552,34.6641,34.8695,208900.0],["2017-04-13",34.623,35.198,34.4998,34.7463,266300.0],["2017-04-17",34.7873,35.2391,34.6641,35.2391,265000.0],["2017-04-18",35.0748,35.1405,34.6641,34.9927,202100.0],["2017-04-19",35.157,35.4034,34.9516,35.3213,220600.0],["2017-04-20",35.6088,36.1838,35.4445,36.1427,196800.0],["2017-04-21",36.0195,36.2248,35.732,35.9373,240000.0],["2017-04-24",36.5945,37.0052,36.3316,36.7998,202800.0],["2017-04-25",37.2105,37.3748,36.8409,36.882,189400.0],["2017-04-26",36.7998,36.923,36.0605,36.6766,221800.0],["2017-04-27",36.6766,36.923,36.4138,36.5123,196900.0],["2017-04-28",36.6766,36.8409,36.307,36.5945,176400.0],["2017-05-01",36.8409,36.8409,36.4302,36.6766,172200.0],["2017-05-02",36.6355,36.923,35.9784,36.348,315000.0],["2017-05-03",35.9373,35.9373,32.1998,32.2409,835800.0],["2017-05-04",32.1998,33.3909,31.7891,33.3498,483900.0],["2017-05-05",33.5141,33.5141,32.8816,33.2677,182000.0],["2017-05-08",33.2677,33.7605,33.0623,33.7605,253900.0],["2017-05-09",33.7605,34.2534,33.7195,33.9659,182300.0],["2017-05-10",34.007,34.6231,34.007,34.4177,151000.0],["2017-05-11",34.2945,34.8284,34.0891,34.582,152400.0],["2017-05-12",34.4998,34.4998,34.0481,34.0891,124500.0],["2017-05-15",34.3273,34.5409,33.9495,34.007,280800.0],["2017-05-16",33.9659,34.1713,33.1445,33.4731,375600.0],["2017-05-17",33.473,33.473,31.3373,31.4195,336500.0],["2017-05-18",31.2552,31.8713,31.0909,31.6659,187900.0],["2017-05-19",31.707,32.0766,31.5427,31.707,172400.0],["2017-05-22",31.7891,32.7748,31.7891,32.7338,178200.0],["2017-05-23",32.8159,33.0213,32.4463,32.6516,217900.0],["2017-05-24",32.6927,33.3088,32.6927,33.0213,214600.0],["2017-05-25",33.1856,33.432,32.9391,33.3088,197300.0],["2017-05-26",33.3088,33.3909,32.9802,33.0623,139000.0],["2017-05-30",32.857,33.2266,32.7913,32.9802,146100.0],["2017-05-31",33.0213,33.2266,32.3231,32.9802,217200.0],["2017-06-01",33.1445,33.5963,32.9391,33.5552,178400.0],["2017-06-02",33.6784,34.8284,33.6784,34.3356,223300.0],["2017-06-05",34.3355,34.8695,34.2123,34.2123,356000.0],["2017-06-06",34.0481,34.0891,33.7195,33.8016,249200.0],["2017-06-07",33.9659,34.2945,33.8016,34.0891,129600.0],["2017-06-08",33.8838,35.3213,33.6784,35.2391,236200.0],["2017-06-09",35.2802,35.4445,34.1302,34.6641,281800.0],["2017-06-12",34.4588,35.1981,34.007,35.0338,175600.0],["2017-06-13",35.198,35.2802,34.4998,34.8284,130500.0],["2017-06-14",35.0748,35.0748,34.1302,34.3356,126000.0],["2017-06-15",33.7606,34.2534,33.5552,34.1302,187900.0],["2017-06-16",34.007,34.007,33.3088,33.4731,304100.0],["2017-06-19",33.5552,33.5552,32.397,32.4874,418100.0],["2017-06-20",32.5284,32.5284,31.8713,31.9534,272100.0],["2017-06-21",31.9534,32.4052,31.5838,31.7481,646300.0],["2017-06-22",30.3106,33.1034,29.6124,32.9391,1079300.0],["2017-06-23",32.9802,34.0891,32.857,33.2677,971900.0],["2017-06-26",33.3498,33.8838,33.2677,33.5963,219200.0],["2017-06-27",33.5141,33.7605,33.2266,33.432,228500.0],["2017-06-28",33.7195,34.007,33.4731,33.6373,232600.0],["2017-06-29",33.7606,33.8838,33.3088,33.5963,277600.0],["2017-06-30",33.8427,33.9659,33.5141,33.8427,187500.0],["2017-07-03",33.9659,34.582,33.7606,34.3356,143900.0],["2017-07-05",34.1713,34.2123,33.2266,33.432,322900.0],["2017-07-06",33.2266,33.3088,32.4052,32.6106,358900.0],["2017-07-07",32.7338,33.3498,32.6106,33.3088,129100.0],["2017-07-10",33.2266,33.3498,32.5284,32.9391,247200.0],["2017-07-11",32.857,33.6373,32.8159,33.1034,262900.0],["2017-07-12",33.3833,33.548,33.2187,33.4245,186900.0],["2017-07-13",33.301,33.548,33.054,33.301,192100.0],["2017-07-14",33.2187,33.7126,33.2187,33.3422,214100.0],["2017-07-17",33.2598,33.3833,33.054,33.2598,365600.0],["2017-07-18",33.1775,33.7126,33.1363,33.6715,254200.0],["2017-07-19",33.795,34.0008,33.5891,33.9596,164400.0],["2017-07-20",33.8773,34.2066,33.7538,34.2066,160600.0],["2017-07-21",34.3301,34.3301,33.3257,33.3422,195700.0],["2017-07-24",33.2187,33.6303,32.9305,33.3422,157100.0],["2017-07-25",33.5068,33.6303,33.3422,33.4657,124800.0],["2017-07-26",33.5891,33.6303,32.9717,33.0952,124200.0],["2017-07-27",33.2187,33.3833,32.7247,33.1363,137500.0],["2017-07-28",33.0952,33.0952,32.4777,32.6424,157500.0],["2017-07-31",32.6836,32.9305,32.5436,32.7247,137100.0],["2017-08-01",32.8482,32.8482,32.0661,32.4366,158500.0],["2017-08-02",32.3954,32.5189,31.9426,32.2719,233900.0],["2017-08-03",32.3131,32.4366,31.7779,31.9014,139900.0],["2017-08-04",31.9426,32.3131,31.9426,32.0661,159900.0],["2017-08-07",32.099,32.5189,31.9838,32.1073,187200.0],["2017-08-08",32.1073,32.6012,31.7368,31.9838,143300.0],["2017-08-09",31.6956,32.1484,31.4487,31.8191,117200.0],["2017-08-10",31.531,31.8603,31.284,31.284,104900.0],["2017-08-11",31.1193,31.1193,30.2961,30.9959,267000.0],["2017-08-14",31.2428,32.0661,31.2428,31.9426,284200.0],["2017-08-15",31.9838,32.0249,31.7368,31.9426,149900.0],["2017-08-16",32.0249,32.1896,31.8191,32.0661,174100.0],["2017-08-17",31.8603,32.0661,31.6792,31.778,253200.0],["2017-08-18",31.4075,32.0414,31.4075,31.5721,211200.0],["2017-08-21",31.531,31.5721,30.9959,31.0782,128900.0],["2017-08-22",31.1193,31.4486,31.037,31.2017,192800.0],["2017-08-23",31.0782,31.6956,30.9959,31.5721,205100.0],["2017-08-24",31.778,32.3542,31.6545,31.9426,200800.0],["2017-08-25",32.0249,32.4366,31.8191,32.0661,203300.0],["2017-08-28",32.1484,32.2719,31.9838,32.1484,162300.0],["2017-08-29",31.9838,32.3954,31.7368,32.1073,239700.0],["2017-08-30",32.2308,32.6012,32.0249,32.5601,211500.0],["2017-08-31",34.0008,34.4536,33.0128,33.6715,431900.0],["2017-09-01",33.6303,33.6715,32.3542,32.8482,391500.0],["2017-09-05",32.7659,32.8894,31.1193,31.8603,336200.0],["2017-09-06",32.0661,32.1484,31.037,31.2017,299200.0],["2017-09-07",31.2017,31.2017,30.3373,30.5431,201100.0],["2017-09-08",30.3784,31.0782,30.2549,30.8724,186100.0],["2017-09-11",31.3252,31.4487,30.8312,31.3581,189200.0],["2017-09-12",31.4569,31.9014,31.3663,31.778,153600.0],["2017-09-13",31.6956,32.0661,31.4075,31.9838,194100.0],["2017-09-14",31.9014,32.1484,31.778,32.1484,139400.0],["2017-09-15",32.2308,32.5848,32.0661,32.5189,314100.0],["2017-09-18",32.6836,33.3422,32.6012,33.0952,215100.0],["2017-09-19",32.9717,33.1363,32.7659,33.1363,138800.0],["2017-09-20",33.0952,33.0952,32.807,32.9305,172700.0],["2017-09-21",32.9305,33.1775,32.8482,32.9305,146800.0],["2017-09-22",32.8894,33.8773,32.8894,33.8361,205400.0],["2017-09-25",33.7538,34.0008,33.6303,33.9596,267900.0],["2017-09-26",34.1654,34.5771,34.0419,34.4124,240200.0],["2017-09-27",34.5771,35.071,34.4124,34.824,287100.0],["2017-09-28",34.8652,35.1122,34.5606,34.9887,135000.0],["2017-09-29",35.0298,35.3591,34.7829,34.8652,195500.0],["2017-10-02",34.9064,35.4003,34.6182,35.4003,124300.0],["2017-10-03",35.6473,35.8119,35.2768,35.7708,244300.0],["2017-10-04",35.8531,36.3882,35.7708,36.3471,203300.0],["2017-10-05",36.6352,36.9233,36.3059,36.7587,213400.0],["2017-10-06",36.6764,37.0057,36.4294,36.9234,282300.0],["2017-10-09",36.9234,37.0057,36.3882,36.5529,177400.0],["2017-10-10",36.7587,36.7999,36.3059,36.5529,210900.0],["2017-10-11",36.3882,36.841,36.3882,36.6764,199000.0],["2017-10-12",36.5856,36.8991,36.4619,36.7919,147100.0],["2017-10-13",36.9156,37.2456,36.7506,36.9569,200800.0],["2017-10-16",37.0393,37.3281,36.9569,37.1218,354000.0],["2017-10-17",37.2043,37.2043,36.9156,37.0476,137400.0],["2017-10-18",37.1631,37.5343,36.9569,37.3281,144900.0],["2017-10-19",37.2456,37.5343,36.9981,37.3693,215900.0],["2017-10-20",37.6993,37.988,37.5343,37.988,296700.0],["2017-10-23",37.9468,38.153,37.5343,37.988,235000.0],["2017-10-24",37.988,38.4417,37.823,37.9055,154600.0],["2017-10-25",37.8643,38.0705,37.3693,37.8643,143100.0],["2017-10-26",38.153,38.2355,37.658,38.1942,147900.0],["2017-10-27",38.2767,38.5655,37.988,38.5655,199500.0],["2017-10-30",38.483,38.5655,38.2355,38.4005,188000.0],["2017-10-31",38.5242,38.9367,38.318,38.6892,198600.0],["2017-11-01",39.1017,39.1017,38.1118,38.483,328200.0],["2017-11-02",38.2767,38.7304,38.0293,38.6479,203700.0],["2017-11-03",38.7305,38.8542,38.3592,38.4417,183700.0],["2017-11-06",38.483,38.6067,38.318,38.5242,257000.0],["2017-11-07",38.483,38.6067,37.2868,37.4931,276900.0],["2017-11-08",37.4931,38.0293,36.8744,37.6168,249300.0],["2017-11-09",37.3281,37.9468,37.2868,37.8643,204300.0],["2017-11-10",37.7405,38.5242,37.6168,38.3592,200800.0],["2017-11-13",38.0705,38.6067,37.9468,38.5737,124600.0],["2017-11-14",38.2767,38.7717,38.2767,38.6479,163300.0],["2017-11-15",38.4005,38.7304,37.9055,37.988,182200.0],["2017-11-16",38.318,38.648,38.1118,38.1942,223400.0],["2017-11-17",38.0705,39.0604,37.988,38.9779,136900.0],["2017-11-20",39.0604,39.2089,38.318,39.1017,233100.0],["2017-11-21",39.4729,39.9596,39.2667,39.3904,217300.0],["2017-11-22",39.5141,39.5554,38.5655,38.6479,100300.0],["2017-11-24",38.9779,39.2667,38.648,38.9367,65500.0],["2017-11-27",38.8129,39.1017,38.5655,38.6892,139600.0],["2017-11-28",38.8954,39.4316,38.483,39.3904,138800.0],["2017-11-29",39.4316,39.5966,38.2602,38.4417,172800.0],["2017-11-30",38.6892,39.0192,38.5242,38.8542,185100.0],["2017-12-01",38.8954,39.0604,37.2043,38.5242,210800.0],["2017-12-04",39.1429,39.1429,37.5755,37.6993,168000.0],["2017-12-05",37.6993,38.153,37.4106,37.5343,189600.0],["2017-12-06",37.5755,37.988,37.2868,37.5343,250100.0],["2017-12-07",37.1218,37.5343,33.1622,34.1521,727900.0],["2017-12-08",34.4821,34.977,33.4509,34.812,680100.0],["2017-12-11",34.7295,34.977,33.5334,33.6984,547400.0],["2017-12-12",33.8221,34.0696,32.9147,32.9972,336600.0],["2017-12-13",32.9559,33.6159,32.5435,33.1209,318600.0],["2017-12-14",33.1622,33.4096,32.1722,32.296,334300.0],["2017-12-15",32.4197,33.5746,32.1723,33.3684,547800.0],["2017-12-18",33.8221,34.5645,33.2034,33.4096,311600.0],["2017-12-19",33.5334,33.9129,32.7085,33.0797,317400.0],["2017-12-20",33.4509,33.6159,33.1209,33.4509,261200.0],["2017-12-21",33.2447,33.9871,33.1209,33.5746,280600.0],["2017-12-22",33.8634,33.8634,33.2859,33.4096,163000.0],["2017-12-26",33.3684,33.4509,32.9559,33.1622,185300.0],["2017-12-27",33.0797,33.6571,32.9972,33.2447,242500.0],["2017-12-28",33.2447,33.4097,33.0797,33.3684,186100.0],["2017-12-29",33.4921,33.4921,32.8734,33.0797,227200.0],["2018-01-02",33.3684,33.7809,32.9972,33.4096,188000.0],["2018-01-03",33.3272,33.6571,32.9972,33.2447,224400.0],["2018-01-04",33.4426,33.5746,33.2034,33.4096,257500.0],["2018-01-05",33.5746,34.1933,33.5334,34.0283,259200.0],["2018-01-08",34.0696,34.2758,33.7396,34.1521,163300.0],["2018-01-09",34.1933,34.4408,33.9046,34.0283,126000.0],["2018-01-10",33.8221,34.0284,33.6984,33.7809,133900.0],["2018-01-11",33.8305,34.3268,33.7891,34.1614,148800.0],["2018-01-12",34.2441,34.9058,34.2441,34.6577,193500.0],["2018-01-16",35.0712,35.3607,34.5749,34.7404,249900.0],["2018-01-17",35.0712,35.4848,34.6576,35.278,201400.0],["2018-01-18",35.278,35.4848,34.8231,34.9885,222800.0],["2018-01-19",34.9885,35.3194,34.7404,35.1953,181500.0],["2018-01-22",35.0299,35.0299,34.4509,34.8231,178500.0],["2018-01-23",34.8644,34.9885,34.4509,34.7404,237800.0],["2018-01-24",34.9885,35.0712,34.4509,34.7817,301800.0],["2018-01-25",35.0712,35.2367,34.4095,34.6163,228200.0],["2018-01-26",34.8644,34.8644,34.3268,34.6163,164600.0],["2018-01-29",34.4922,34.6163,33.9959,34.2027,169500.0],["2018-01-30",33.9546,34.4509,33.7891,33.9132,179400.0],["2018-01-31",34.12,34.6163,33.6237,33.7891,208900.0],["2018-02-01",33.7478,34.3681,33.7064,34.0786,521600.0],["2018-02-02",33.8719,33.9132,33.4169,33.4583,224400.0],["2018-02-05",33.1688,33.3342,32.383,32.4657,312900.0],["2018-02-06",31.8867,33.1274,31.3904,32.7966,445800.0],["2018-02-07",32.7552,33.0447,32.4657,32.6725,140300.0],["2018-02-08",32.7966,32.7966,31.3491,31.3491,238800.0],["2018-02-09",31.7213,32.0108,30.6046,31.6385,444400.0],["2018-02-12",31.804,31.928,31.1423,31.804,300000.0],["2018-02-13",31.6385,32.0935,31.5558,32.0108,131200.0],["2018-02-14",31.8867,32.5071,31.8867,32.1348,299500.0],["2018-02-15",32.4243,33.8305,32.4243,33.541,295900.0],["2018-02-16",33.541,33.7891,33.4169,33.5824,149200.0],["2018-02-20",33.4169,33.7064,33.2515,33.3756,220600.0],["2018-02-21",33.5823,33.7891,33.2101,33.2928,141700.0],["2018-02-22",33.4583,33.541,33.0861,33.1688,233600.0],["2018-02-23",33.4169,33.7064,33.2101,33.5824,108700.0],["2018-02-26",33.6237,34.12,33.4169,33.9132,237200.0],["2018-02-27",33.9959,34.3268,33.3756,33.3756,164000.0],["2018-02-28",33.4583,33.5823,32.5898,32.6311,186800.0],["2018-03-01",32.8793,33.1274,30.5633,31.0182,589500.0],["2018-03-02",30.8941,33.0034,30.5633,32.962,362600.0],["2018-03-05",32.7138,33.3342,32.6311,33.0033,340300.0],["2018-03-06",33.0861,33.2929,32.4243,33.0033,234300.0],["2018-03-07",32.7966,33.6651,32.7966,33.541,215500.0],["2018-03-08",33.6237,33.7478,33.4583,33.6651,162800.0],["2018-03-09",33.8719,34.4095,33.7478,34.12,171400.0],["2018-03-12",34.2441,34.4922,33.9959,34.3268,163500.0],["2018-03-13",34.5336,34.8231,34.3681,34.4922,306000.0],["2018-03-14",34.5749,34.6163,33.8719,34.0786,153400.0],["2018-03-15",34.0373,34.4095,33.6651,33.9132,118900.0],["2018-03-16",33.9132,34.3268,33.7064,34.3268,374300.0],["2018-03-19",34.2027,34.2689,33.2598,33.8305,118100.0],["2018-03-20",33.8305,34.12,33.6651,34.0373,142800.0],["2018-03-21",34.0373,34.4095,33.9132,33.9132,106900.0],["2018-03-22",33.5824,34.1614,33.1274,33.3342,229900.0],["2018-03-23",33.4583,33.4583,32.0108,32.0108,132400.0],["2018-03-26",32.6311,33.0861,32.1348,33.0861,171200.0],["2018-03-27",33.0861,33.1688,31.6385,31.928,305800.0],["2018-03-28",31.9694,32.2589,31.5972,32.0521,190900.0],["2018-03-29",32.3416,32.8793,32.1762,32.3416,199900.0],["2018-04-02",32.1762,32.3995,31.7626,31.9694,257400.0],["2018-04-03",32.2589,32.2589,31.7626,32.2589,197000.0],["2018-04-04",31.6386,32.3003,31.6386,32.2176,179900.0],["2018-04-05",32.3003,32.5898,32.1762,32.3003,229000.0],["2018-04-06",31.9694,32.383,31.4318,31.804,271200.0],["2018-04-09",32.0521,32.1762,31.349,31.3904,134400.0],["2018-04-10",31.8867,31.8867,31.3904,31.4731,327600.0],["2018-04-11",31.349,32.2589,31.3077,32.1762,199500.0],["2018-04-12",32.3919,32.4748,32.1015,32.226,109400.0],["2018-04-13",32.4333,32.5578,32.1015,32.3089,133800.0],["2018-04-16",32.5992,32.9725,32.3919,32.931,96000.0],["2018-04-17",33.0969,33.3043,32.931,33.1799,105300.0],["2018-04-18",33.3043,33.6361,33.1799,33.4702,115800.0],["2018-04-19",33.2628,33.3458,32.7651,32.9725,132400.0],["2018-04-20",32.9725,33.2628,32.5578,33.1799,185400.0],["2018-04-23",33.1799,33.3873,33.014,33.1799,203700.0],["2018-04-24",33.4287,33.7605,33.1799,33.5117,212900.0],["2018-04-25",33.5117,33.7191,33.0555,33.5946,200600.0],["2018-04-26",33.5946,33.5946,33.1799,33.4287,175900.0],["2018-04-27",33.4287,33.7191,33.1799,33.6361,129200.0],["2018-04-30",33.6361,33.6361,33.0555,33.0969,257000.0],["2018-05-01",33.014,33.4702,32.79,33.4702,134900.0],["2018-05-02",33.3873,33.6361,33.1135,33.1799,431100.0],["2018-05-03",33.0969,33.0969,32.5992,32.8066,216000.0],["2018-05-04",32.8066,33.5946,32.5992,33.3873,112700.0],["2018-05-07",33.5946,33.885,33.3458,33.5532,80000.0],["2018-05-08",33.5117,33.9679,33.5117,33.8435,194000.0],["2018-05-09",34.0094,34.4241,33.8435,34.3827,159200.0],["2018-05-10",34.4241,35.1292,34.3412,35.0877,181300.0],["2018-05-11",35.0463,35.3366,34.9218,35.1707,125100.0],["2018-05-14",35.1707,35.3366,34.5486,34.6315,123700.0],["2018-05-15",34.5486,34.7145,34.3827,34.4656,92300.0],["2018-05-16",34.5486,35.1292,34.2997,34.7974,219200.0],["2018-05-17",34.8804,35.4195,34.7145,35.2536,153900.0],["2018-05-18",35.3781,35.461,35.1292,35.2122,167700.0],["2018-05-21",35.4195,35.8343,35.2121,35.7513,114100.0],["2018-05-22",35.8343,36.1661,35.8343,35.8758,98900.0],["2018-05-23",35.7098,36.0416,35.5274,35.8343,100100.0],["2018-05-24",35.7513,35.7513,33.9679,34.2582,429300.0],["2018-05-25",34.2582,34.4656,33.3043,33.5117,410500.0],["2018-05-29",33.2628,34.0923,33.014,33.1799,434900.0],["2018-05-30",33.3458,34.2168,33.3043,34.1338,199200.0],["2018-05-31",34.2997,34.2997,33.2628,33.3043,333900.0],["2018-06-01",33.6361,34.1753,33.3873,34.1338,208100.0],["2018-06-04",34.4241,34.5486,33.9264,34.3827,176100.0],["2018-06-05",34.4656,34.7145,34.0094,34.6315,145000.0],["2018-06-06",34.59,35.0877,34.5486,35.0048,163900.0],["2018-06-07",34.9633,35.0463,34.673,34.8389,108200.0],["2018-06-08",34.7974,34.9218,34.5071,34.6315,115900.0],["2018-06-11",34.7559,35.0048,34.673,34.9633,165200.0],["2018-06-12",34.8389,35.2951,34.5486,34.6315,162000.0],["2018-06-13",34.673,34.7559,34.3412,34.59,178100.0],["2018-06-14",34.7559,34.9467,34.4241,34.8803,157900.0],["2018-06-15",34.673,35.2122,34.6315,34.7145,330700.0],["2018-06-18",34.59,36.9126,34.4656,36.6223,609100.0],["2018-06-19",36.249,36.6638,35.461,36.0416,458200.0],["2018-06-20",36.249,37.7007,36.1661,37.5348,427300.0],["2018-06-21",34.7974,36.249,33.8435,34.673,1056800.0],["2018-06-22",34.9218,34.9218,33.1799,33.3458,737000.0],["2018-06-25",33.0555,33.1384,31.8361,32.143,399700.0],["2018-06-26",32.1015,34.4656,32.1015,34.3827,597800.0],["2018-06-27",34.1753,34.9218,33.6776,33.7191,306000.0],["2018-06-28",33.7606,33.7606,32.8896,33.3458,237800.0],["2018-06-29",33.2628,33.7191,33.2628,33.4287,222500.0],["2018-07-02",33.1384,33.6361,32.931,33.5946,143800.0],["2018-07-03",33.7605,33.7605,32.931,32.9725,88200.0],["2018-07-05",33.3043,33.6776,32.9725,33.5946,376700.0],["2018-07-06",33.4287,34.0094,33.4287,33.8435,121200.0],["2018-07-09",33.8435,34.0509,33.4287,33.9679,228000.0],["2018-07-10",33.9679,34.2582,33.5532,33.7605,141600.0],["2018-07-11",32.3089,33.6361,32.3089,33.4702,242500.0],["2018-07-12",33.6865,33.6865,33.1458,33.229,195100.0],["2018-07-13",33.0211,33.3122,32.6884,32.7715,166900.0],["2018-07-16",32.7715,32.8547,32.5054,32.6052,190500.0],["2018-07-17",32.3557,33.0627,32.3141,32.6884,185600.0],["2018-07-18",32.7715,32.7715,32.4222,32.522,163100.0],["2018-07-19",32.522,33.021,32.522,32.8131,176100.0],["2018-07-20",32.7715,32.8547,32.3556,32.5636,186400.0],["2018-07-23",32.3141,32.6468,31.9814,32.522,179700.0],["2018-07-24",32.6884,33.0626,32.0229,32.1893,162800.0],["2018-07-25",32.1893,32.3556,31.3575,31.8566,209200.0],["2018-07-26",31.8566,32.522,31.8566,32.4804,125900.0],["2018-07-27",32.3972,32.522,32.1477,32.1477,150600.0],["2018-07-30",32.1477,32.6468,32.1061,32.3972,226700.0],["2018-07-31",32.4804,33.1458,32.4804,32.6468,359000.0],["2018-08-01",32.6052,33.0211,31.8566,32.0645,200400.0],["2018-08-02",31.8566,32.7715,31.8566,32.6052,104200.0],["2018-08-03",32.6468,32.7715,32.0229,32.4804,110700.0],["2018-08-06",32.4388,33.0211,32.3556,32.8963,105500.0],["2018-08-07",33.1042,33.4369,32.9961,33.1042,118900.0],["2018-08-08",33.1458,33.3538,32.4804,32.9795,134700.0],["2018-08-09",32.9379,33.1458,32.7715,33.1458,92400.0],["2018-08-10",32.9379,33.1458,32.3556,32.6052,214200.0],["2018-08-13",32.6468,32.9795,32.3556,32.5636,85800.0],["2018-08-14",32.6052,33.1458,32.522,32.7299,124600.0],["2018-08-15",32.5636,32.6884,31.9814,32.3141,106400.0],["2018-08-16",32.6052,32.9379,32.522,32.7299,86000.0],["2018-08-17",32.7299,33.2706,32.522,33.229,108300.0],["2018-08-20",33.2706,33.4785,32.8963,33.0627,114800.0],["2018-08-21",33.2706,34.3519,33.1458,34.1855,206500.0],["2018-08-22",33.9776,33.9776,33.2706,33.6865,167700.0],["2018-08-23",33.6865,33.7281,33.3122,33.3122,132700.0],["2018-08-24",33.3954,33.5451,32.9795,33.1458,116000.0],["2018-08-27",33.3122,33.9942,33.229,33.8112,79400.0],["2018-08-28",33.8112,34.1439,33.7281,34.0608,118300.0],["2018-08-29",34.0608,34.0608,33.5201,33.7696,312800.0],["2018-08-30",33.8112,33.8112,30.9832,32.8963,426300.0],["2018-08-31",32.5636,33.1874,32.1061,32.9795,254800.0],["2018-09-04",33.0211,33.3954,32.5636,33.2706,179100.0],["2018-09-05",33.1458,33.2706,32.8963,33.0211,149600.0],["2018-09-06",33.1458,33.1874,32.4804,32.5636,177800.0],["2018-09-07",32.3972,32.7299,32.1061,32.4388,189900.0],["2018-09-10",32.6468,32.8547,32.4388,32.522,150400.0],["2018-09-11",32.522,32.7299,32.2309,32.3556,109500.0],["2018-09-12",32.1477,32.1477,31.5239,31.8566,162800.0],["2018-09-13",32.1477,32.3972,31.7734,31.8566,98300.0],["2018-09-14",31.9398,32.1061,31.7734,31.9398,129600.0],["2018-09-17",31.8566,31.8566,31.3991,31.4823,117300.0],["2018-09-18",31.2743,31.3991,30.5673,30.6505,155200.0],["2018-09-19",30.6089,30.7753,30.2762,30.4426,245800.0],["2018-09-20",30.6089,31.4823,30.6089,31.0248,189200.0],["2018-09-21",31.108,31.3159,30.5673,30.6505,353000.0],["2018-09-24",30.6505,30.8169,30.401,30.7753,127000.0],["2018-09-25",30.6089,30.6921,30.4426,30.5258,134200.0],["2018-09-26",30.4842,30.6089,30.2347,30.2347,153200.0],["2018-09-27",30.2346,30.3178,29.9851,30.1515,157000.0],["2018-09-28",29.9851,30.3178,29.9851,30.1099,161400.0],["2018-10-01",28.7125,29.4029,28.4131,28.5961,347900.0],["2018-10-02",28.5046,28.8539,28.3632,28.5462,185000.0],["2018-10-03",28.621,28.7375,28.1386,28.2966,181600.0],["2018-10-04",28.0721,28.2051,27.5314,27.6146,142200.0],["2018-10-05",27.598,27.598,26.6996,26.7911,295400.0],["2018-10-08",26.7163,26.7579,26.2671,26.5167,151000.0],["2018-10-09",26.4501,26.5499,25.8346,25.9926,154800.0],["2018-10-10",25.8512,25.8512,25.0112,25.0943,154600.0],["2018-10-11",24.894,25.3531,24.4348,24.4432,176800.0],["2018-10-12",24.9524,24.9858,23.8922,24.1009,226700.0],["2018-10-15",23.9673,24.7187,23.7086,24.3848,278400.0],["2018-10-16",24.5768,25.1444,24.2595,25.111,182000.0],["2018-10-17",25.0276,25.4032,24.7354,25.253,247400.0],["2018-10-18",24.9608,25.2613,24.318,24.5183,200800.0],["2018-10-19",24.51,24.6352,23.9674,24.0091,174400.0],["2018-10-22",24.0258,24.2679,23.6919,23.7002,248900.0],["2018-10-23",23.2411,24.3263,23.0824,24.0675,375700.0],["2018-10-24",23.9757,24.1176,23.1158,23.1242,189900.0],["2018-10-25",23.2828,24.0174,23.2411,23.8254,246700.0],["2018-10-26",23.4164,24.4682,23.3245,23.6668,309400.0],["2018-10-29",24.2011,24.9441,23.5917,23.8755,252300.0],["2018-10-30",23.9173,24.7103,23.742,24.5684,225600.0],["2018-10-31",24.9023,25.2029,24.4348,24.7103,246700.0],["2018-11-01",24.8022,25.3531,24.8022,25.2363,269600.0],["2018-11-02",25.3531,25.4867,24.8856,25.278,193800.0],["2018-11-05",25.3114,25.5034,24.8522,25.278,189000.0],["2018-11-06",25.2029,25.4867,24.9524,25.2363,132300.0],["2018-11-07",25.3949,25.4617,24.6853,25.2947,237800.0],["2018-11-08",25.1194,25.4533,25.1027,25.2613,119600.0],["2018-11-09",25.0192,25.0943,24.5684,24.6519,124300.0],["2018-11-12",24.6519,24.6519,23.8755,23.9006,224800.0],["2018-11-13",23.959,24.4015,23.8922,23.9423,229600.0],["2018-11-14",24.1176,24.3597,23.9674,24.1093,162500.0],["2018-11-15",23.934,24.8189,23.7753,24.8022,250200.0],["2018-11-16",24.6352,25.061,24.5517,24.7688,298600.0],["2018-11-19",24.6602,24.919,24.2178,24.2512,231100.0],["2018-11-20",23.8922,24.6185,23.8922,24.1594,225000.0],["2018-11-21",24.2345,24.9357,24.2345,24.5601,123100.0],["2018-11-23",24.2595,24.9608,24.2178,24.6602,104600.0],["2018-11-26",24.6602,25.2112,24.5016,25.1277,226000.0],["2018-11-27",24.8439,25.4283,24.6686,25.1194,192200.0],["2018-11-28",25.2112,25.2697,24.4682,25.253,210800.0],["2018-11-29",25.1361,25.3114,24.6686,24.9107,262500.0],["2018-11-30",24.8439,25.3197,24.6268,25.2947,348200.0],["2018-12-03",25.5869,26.597,25.5368,26.3716,313900.0],["2018-12-04",28.0329,28.3668,25.9458,26.0377,627500.0],["2018-12-06",25.2196,25.2196,20.1022,20.8786,1604700.0],["2018-12-07",20.8702,21.154,19.5345,20.0437,1003100.0],["2018-12-10",20.1189,20.7033,19.6931,19.8601,815400.0],["2018-12-11",19.8684,20.2107,18.9919,19.593,695500.0],["2018-12-12",20.1857,20.9704,20.002,20.5279,887800.0],["2018-12-13",20.5279,20.6615,19.3676,19.5095,575400.0],["2018-12-14",19.2006,19.4594,18.5661,18.683,483100.0],["2018-12-17",18.7081,19.5178,18.4409,18.7498,489900.0],["2018-12-18",18.9502,19.4677,18.9502,19.2507,382000.0],["2018-12-19",19.2256,19.6096,18.875,19.1255,517100.0],["2018-12-20",19.0169,19.5429,18.4075,18.5578,329200.0],["2018-12-21",18.5077,18.683,17.9066,18.3491,1063900.0],["2018-12-24",18.2907,18.491,17.7397,17.8482,198100.0],["2018-12-26",17.9567,18.85,17.5226,18.7665,283900.0],["2018-12-27",18.7248,19.3091,18.5745,19.2841,344200.0],["2018-12-28",19.3759,19.7599,19.0587,19.4844,416000.0],["2018-12-31",19.6013,19.6764,19.1088,19.4427,316500.0],["2019-01-02",19.0503,20.0354,18.9001,19.9603,416300.0],["2019-01-03",19.9686,19.9686,19.1589,19.1672,388300.0],["2019-01-04",19.0503,20.1356,19.0503,20.1022,436900.0],["2019-01-07",20.194,20.5029,19.9018,20.361,303200.0],["2019-01-08",20.6281,20.6281,20.1105,20.5029,574200.0],["2019-01-09",20.5363,21.2125,20.5279,20.9036,650200.0],["2019-01-10",20.7275,21.2222,20.6353,21.0881,220400.0],["2019-01-11",20.9623,21.5912,20.9288,21.3732,405600.0],["2019-01-14",21.1048,21.3899,20.8952,21.1132,213000.0],["2019-01-15",21.1048,21.1719,20.5598,20.8198,186100.0],["2019-01-16",20.8365,21.4989,20.8198,21.13,198700.0],["2019-01-17",20.9958,21.4486,20.8785,21.4402,284800.0],["2019-01-18",21.566,22.002,21.3564,21.8092,189300.0],["2019-01-22",21.6415,21.675,21.1887,21.3396,191700.0],["2019-01-23",21.4151,21.5576,20.912,21.0629,213100.0],["2019-01-24",21.13,21.7002,21.13,21.3564,145700.0],["2019-01-25",21.5744,21.9685,21.566,21.7421,166900.0],["2019-01-28",21.3899,21.7505,21.3312,21.566,174400.0],["2019-01-29",21.6415,21.6582,21.3145,21.3899,124900.0],["2019-01-30",21.4738,21.6499,21.0545,21.5157,203100.0],["2019-01-31",21.4905,21.9936,21.4654,21.5912,314200.0],["2019-02-01",21.6499,22.1362,21.5241,22.0607,285000.0],["2019-02-04",22.0607,22.2955,21.9014,22.2368,181700.0],["2019-02-05",22.3123,22.4045,22.0272,22.2368,117200.0],["2019-02-06",22.22,22.5051,22.1613,22.371,188600.0],["2019-02-07",22.1781,22.22,21.7002,21.9853,144500.0],["2019-02-08",21.7253,22.0607,21.4486,21.8763,225400.0],["2019-02-11",21.9685,22.4716,21.7002,22.2452,175100.0],["2019-02-12",22.3794,22.9915,22.3039,22.8405,192000.0],["2019-02-13",22.8573,23.2095,22.8405,23.0753,195200.0],["2019-02-14",22.8992,23.3185,22.8992,23.1172,202400.0],["2019-02-15",23.3101,23.6874,23.3017,23.679,182300.0],["2019-02-19",23.5868,23.8467,23.461,23.7461,105800.0],["2019-02-20",23.6455,24.2156,23.6455,23.9641,242600.0],["2019-02-21",23.9641,24.115,23.7796,23.8802,113700.0],["2019-02-22",24.0144,24.2156,23.8467,23.9809,152400.0],["2019-02-25",24.2073,24.5259,24.0563,24.4672,188700.0],["2019-02-26",24.3414,24.4672,23.9641,24.006,115400.0],["2019-02-27",23.897,24.0647,23.6539,23.8048,131900.0],["2019-02-28",23.7293,23.7293,23.4191,23.5281,199100.0],["2019-03-01",23.7712,24.1234,23.5113,23.9641,398700.0],["2019-03-04",23.9893,24.3917,23.7293,24.0144,163800.0],["2019-03-05",23.9389,24.0899,23.7209,23.9641,205400.0],["2019-03-06",23.9893,23.9976,23.4358,23.4526,219400.0],["2019-03-07",25.9932,26.8904,24.4923,24.92,765200.0],["2019-03-08",25.4147,26.0771,24.7439,24.8529,463400.0],["2019-03-11",25.0122,25.8507,24.8613,25.6159,295200.0],["2019-03-12",25.7165,26.01,25.4315,25.7082,286600.0],["2019-03-13",25.8088,27.0162,25.7082,26.3957,748700.0],["2019-03-14",26.5215,26.8317,25.2973,25.4566,364900.0],["2019-03-15",25.5488,25.9346,25.1296,25.3057,460000.0],["2019-03-18",25.4147,25.5321,25.1464,25.3057,303300.0],["2019-03-19",25.4566,25.4902,24.92,25.0038,239100.0],["2019-03-20",24.9871,25.1464,24.3917,24.6181,275800.0],["2019-03-21",24.5343,25.5992,24.5343,25.1715,261700.0],["2019-03-22",24.92,24.9451,23.4191,23.5616,319600.0],["2019-03-25",23.4275,23.6455,22.8657,23.1675,278400.0],["2019-03-26",23.3604,23.5616,23.0082,23.3604,354800.0],["2019-03-27",23.2681,23.5281,22.6896,23.2095,275300.0],["2019-03-28",23.3185,23.7209,23.1005,23.5281,296600.0],["2019-03-29",23.8886,24.333,23.7293,24.1318,362000.0],["2019-04-01",24.442,24.9703,24.2576,24.5007,200200.0],["2019-04-02",24.5007,24.5678,24.0228,24.442,199000.0],["2019-04-03",24.5678,24.9871,24.5427,24.92,177500.0],["2019-04-04",24.8529,25.5824,24.8529,25.0877,345600.0],["2019-04-05",25.2051,25.6075,25.2051,25.2218,337100.0],["2019-04-08",25.0625,25.5908,25.0625,25.574,147100.0],["2019-04-09",25.574,25.574,24.7523,24.7691,224500.0],["2019-04-10",24.7691,25.4985,24.7691,25.3057,294200.0],["2019-04-11",25.4067,25.4067,24.927,25.0785,180900.0],["2019-04-12",25.2299,25.3814,24.9438,25.129,161300.0],["2019-04-15",25.1205,25.2889,24.7671,24.8597,89300.0],["2019-04-16",24.9438,25.3478,24.9017,25.2384,213300.0],["2019-04-17",25.4067,25.5413,25.0027,25.0364,178400.0],["2019-04-18",25.0111,25.3057,24.8344,25.1626,175600.0],["2019-04-22",25.1794,25.2889,24.6661,24.7755,155700.0],["2019-04-23",24.9691,25.2552,24.8512,25.0027,155200.0],["2019-04-24",24.9775,25.2973,24.9186,25.0953,189400.0],["2019-04-25",25.0953,25.0953,24.1107,24.1864,161700.0],["2019-04-26",24.279,24.7418,24.0181,24.6829,163500.0],["2019-04-29",24.6661,24.9775,24.5988,24.7755,95400.0],["2019-04-30",24.6914,25.0448,24.5904,24.8344,144700.0],["2019-05-01",24.9354,25.3057,24.6829,24.7503,309400.0],["2019-05-02",24.7082,24.9606,24.4389,24.5399,82600.0],["2019-05-03",24.6745,25.5329,24.6324,25.4824,141000.0],["2019-05-06",24.7755,25.2047,24.6914,25.1542,139800.0],["2019-05-07",24.8681,24.9017,24.2032,24.4641,128700.0],["2019-05-08",24.4473,24.6324,24.3211,24.38,241200.0],["2019-05-09",24.0181,24.0938,23.4206,23.9508,110700.0],["2019-05-10",23.7909,24.3211,23.5468,24.2453,261400.0],["2019-05-13",23.6226,23.8414,23.1176,23.1765,150400.0],["2019-05-14",23.1765,23.6057,23.1429,23.5216,307600.0],["2019-05-15",23.2607,23.8498,23.1092,23.8414,113400.0],["2019-05-16",23.9171,24.0181,23.5468,23.6562,127600.0],["2019-05-17",23.3449,23.53,23.0671,23.1092,246200.0],["2019-05-20",22.7558,22.9241,22.4444,22.5201,145200.0],["2019-05-21",22.7389,23.1513,22.5538,22.9914,175200.0],["2019-05-22",22.7642,22.7642,22.1246,22.3939,202900.0],["2019-05-23",22.0152,22.2508,21.485,21.8469,176900.0],["2019-05-24",22.0152,22.2256,21.7038,22.1667,134800.0],["2019-05-28",22.3013,22.3181,21.9563,22.2087,113800.0],["2019-05-29",22.0489,22.2172,21.8974,22.0657,132500.0],["2019-05-30",22.2256,22.4949,22.1078,22.2761,109000.0],["2019-05-31",21.889,21.889,20.6603,20.7276,420500.0],["2019-06-03",20.8118,20.9969,20.6687,20.9127,301400.0],["2019-06-04",21.2914,21.7964,21.2662,21.7711,222100.0],["2019-06-05",21.9899,21.9899,21.2578,21.83,187200.0],["2019-06-06",21.7796,21.8553,21.1147,21.3419,126100.0],["2019-06-07",21.4766,21.788,21.3419,21.5187,236300.0],["2019-06-10",21.7627,22.4528,21.5607,22.1246,247600.0],["2019-06-11",22.3939,22.6464,21.9563,22.3518,308600.0],["2019-06-12",22.2424,22.4191,22.0404,22.1583,193800.0],["2019-06-13",22.2845,22.781,22.1667,22.7221,165600.0],["2019-06-14",22.6464,23.2018,21.7206,21.9479,159200.0],["2019-06-17",21.8974,22.2508,21.8132,21.9395,169400.0],["2019-06-18",22.0993,22.7978,22.0993,22.4528,384600.0],["2019-06-19",22.5117,22.5117,22.0489,22.4865,350300.0],["2019-06-20",20.5172,23.0587,20.4751,22.7137,638200.0],["2019-06-21",22.5285,22.9325,22.1667,22.2172,493100.0],["2019-06-24",22.3013,23.2859,22.3013,22.983,277600.0],["2019-06-25",23.0503,23.2018,22.5201,22.6211,211900.0],["2019-06-26",22.8399,23.2018,22.7137,22.9662,258000.0],["2019-06-27",23.0251,23.5468,23.0251,23.4795,285300.0],["2019-06-28",23.5721,24.2117,23.4795,24.0433,859900.0],["2019-07-01",24.624,24.7671,24.1107,24.3126,546800.0],["2019-07-02",24.3042,24.3547,23.5216,23.6899,259600.0],["2019-07-03",23.732,24.3295,23.6646,23.8919,102900.0],["2019-07-05",23.6731,23.8919,23.4038,23.8834,75100.0],["2019-07-08",23.7825,23.7825,23.0756,23.2607,104100.0],["2019-07-09",23.0671,23.185,22.9072,23.1176,112700.0],["2019-07-10",23.227,23.3785,22.9157,23.084,154000.0],["2019-07-11",23.1262,23.3037,22.8389,23.0671,176400.0],["2019-07-12",23.1854,23.9458,23.0164,23.7177,153500.0],["2019-07-15",23.743,23.9458,23.2023,23.8698,249100.0],["2019-07-16",23.7177,24.9344,23.4811,24.6133,414600.0],["2019-07-17",24.5457,24.588,23.8191,24.0472,156500.0],["2019-07-18",24.005,24.081,23.6754,23.8106,479700.0],["2019-07-19",23.8698,24.4697,23.8613,24.3345,170300.0],["2019-07-22",24.4274,24.7908,24.3345,24.3345,120700.0],["2019-07-23",24.5204,24.8584,24.495,24.6725,156700.0],["2019-07-24",24.5711,25.5174,24.5711,25.4921,187400.0],["2019-07-25",25.3315,25.4414,24.926,25.3569,199400.0],["2019-07-26",25.4836,25.8132,25.3146,25.754,149200.0],["2019-07-29",25.7456,25.8639,25.5259,25.7625,266400.0],["2019-07-30",25.509,25.9145,25.4076,25.9061,146700.0],["2019-07-31",25.9821,26.0328,25.1879,25.3062,299300.0],["2019-08-01",25.2639,25.8047,24.5626,24.7063,163000.0],["2019-08-02",24.4274,24.4274,23.7261,23.9543,272500.0],["2019-08-05",23.2614,23.498,22.7882,23.0586,168400.0],["2019-08-06",23.3037,23.6585,22.7544,23.1516,233500.0],["2019-08-07",22.7544,23.0417,22.7037,22.7967,133400.0],["2019-08-08",23.0248,23.5149,22.8896,23.4473,266800.0],["2019-08-09",23.3375,23.3375,22.6699,22.746,162500.0],["2019-08-12",22.577,22.8051,22.4249,22.577,86500.0],["2019-08-13",22.4756,23.2952,22.4418,22.8136,133900.0],["2019-08-14",22.2475,22.2982,21.994,22.0278,193000.0],["2019-08-15",22.0362,22.0869,21.4363,21.6476,126400.0],["2019-08-16",21.8672,22.5939,21.8672,22.501,127300.0],["2019-08-19",22.8136,23.4135,22.8051,23.0417,123000.0],["2019-08-20",22.9995,23.1516,22.8812,23.0671,127600.0],["2019-08-21",23.3966,23.7768,23.0755,23.7515,183000.0],["2019-08-22",23.7515,24.0303,23.4726,23.6923,214600.0],["2019-08-23",23.4895,24.0472,22.8643,23.1009,225400.0],["2019-08-26",23.3881,23.912,23.2783,23.8867,218100.0],["2019-08-27",24.1233,24.5288,23.8191,23.8444,241400.0],["2019-08-28",23.7515,24.2078,23.6416,24.005,216900.0],["2019-08-29",25.2808,27.8495,25.2808,27.2073,520100.0],["2019-08-30",27.5284,27.6467,26.6497,26.8186,250100.0],["2019-09-03",26.5736,26.9707,25.9061,26.6834,321200.0],["2019-09-04",26.7003,27.1989,26.3624,26.6919,204200.0],["2019-09-05",27.3087,28.3564,27.1651,28.1368,356100.0],["2019-09-06",28.1706,28.9817,28.0354,28.8465,267100.0],["2019-09-09",29.0493,30.3759,28.9648,30.266,289900.0],["2019-09-10",30.1984,30.5364,29.7422,30.3843,207700.0],["2019-09-11",30.5533,31.2208,30.0379,31.1363,183700.0],["2019-09-12",31.0941,31.5757,30.5618,31.2546,249700.0],["2019-09-13",31.5588,31.6179,30.9758,31.0518,259500.0],["2019-09-16",30.8406,31.1448,30.1308,30.2238,409600.0],["2019-09-17",30.0632,30.0632,28.9141,29.6746,263000.0],["2019-09-18",29.6577,30.1308,29.1253,29.5394,273800.0],["2019-09-19",29.7168,30.3928,29.4802,29.6239,308300.0],["2019-09-20",29.6492,30.0886,28.9732,29.1845,709000.0],["2019-09-23",28.9141,29.269,28.8888,28.8972,134400.0],["2019-09-24",29.2267,29.4464,27.9678,28.01,371600.0],["2019-09-25",28.0438,28.9479,27.9762,28.7451,320700.0],["2019-09-26",28.8212,29.2098,28.4916,29.1169,185000.0],["2019-09-27",29.2436,29.5394,28.348,28.7198,175800.0],["2019-09-30",28.8719,29.0915,28.3733,28.424,200400.0],["2019-10-01",28.5761,29.1422,27.4692,27.5706,157400.0],["2019-10-02",27.3594,27.4354,26.7764,27.2496,174700.0],["2019-10-03",27.089,27.2749,26.599,27.2665,127000.0],["2019-10-04",27.3003,27.4523,26.8271,27.2327,139200.0],["2019-10-07",27.0383,27.3594,26.8693,26.8862,149700.0],["2019-10-08",26.4722,27.013,26.3708,26.7003,157200.0],["2019-10-09",26.9792,27.4016,26.9369,27.2496,144500.0],["2019-10-10",27.3937,28.0126,27.2411,27.6904,206300.0],["2019-10-11",28.267,28.3602,27.8939,28.1059,218800.0],["2019-10-14",27.9363,28.072,27.7752,27.8176,62400.0],["2019-10-15",27.9702,28.7926,27.8261,28.4874,188100.0],["2019-10-16",28.5128,29.1487,28.5128,28.8605,163700.0],["2019-10-17",29.0131,29.2844,28.8605,29.0724,127300.0],["2019-10-18",28.9198,28.9537,28.3009,28.3602,139200.0],["2019-10-21",28.7418,29.225,28.7163,28.8435,141000.0],["2019-10-22",28.9113,28.9961,28.5807,28.6994,147900.0],["2019-10-23",28.6824,28.6824,28.2415,28.4281,145400.0],["2019-10-24",28.7333,28.7333,28.1313,28.1991,245300.0],["2019-10-25",28.0974,28.835,28.0974,28.8265,126800.0],["2019-10-28",28.8435,29.2844,28.8435,28.8605,111600.0],["2019-10-29",28.8265,29.2674,28.7926,29.1487,159300.0],["2019-10-30",29.2759,29.3098,28.6061,29.1657,143800.0],["2019-10-31",29.1657,29.2759,28.8605,29.1657,226700.0],["2019-11-01",29.3946,30.1237,29.3013,30.0305,182800.0],["2019-11-04",30.3103,30.7003,30.0644,30.5816,152400.0],["2019-11-05",30.785,31.5396,30.7342,31.4888,264200.0],["2019-11-06",31.3785,31.3785,30.7935,30.7935,162000.0],["2019-11-07",31.0479,31.3955,30.9122,31.2344,123300.0],["2019-11-08",31.1496,31.4718,30.9546,31.3955,198700.0],["2019-11-11",31.2005,31.4803,31.0055,31.3446,100900.0],["2019-11-12",31.4718,31.6753,31.1581,31.1751,171400.0],["2019-11-13",30.9122,31.2429,30.6579,31.014,135000.0],["2019-11-14",31.0309,31.3277,30.802,30.9122,105800.0],["2019-11-15",31.1157,31.1835,30.7172,30.8359,131500.0],["2019-11-18",30.7003,31.0987,30.5816,31.0818,132400.0],["2019-11-19",31.1496,31.1835,30.6155,30.8274,150000.0],["2019-11-20",30.5731,30.9207,30.3272,30.4714,138400.0],["2019-11-21",30.5901,30.7427,30.0729,30.412,118800.0],["2019-11-22",30.5137,30.6833,30.1322,30.412,140400.0],["2019-11-25",30.6918,31.582,30.412,31.5142,163700.0],["2019-11-26",31.4548,31.6753,31.3446,31.4294,124300.0],["2019-11-27",31.6583,31.8703,31.3361,31.8703,106100.0],["2019-11-29",31.8449,31.9212,31.387,31.5481,57200.0],["2019-12-02",31.4803,31.5735,30.7342,30.8698,188200.0],["2019-12-03",30.1322,30.7003,29.4624,30.6494,208600.0],["2019-12-04",30.6409,31.0988,30.2933,30.395,364100.0],["2019-12-05",29.7677,32.4383,29.5472,32.2773,552300.0],["2019-12-06",33.1336,35.0243,33.0488,34.7275,490600.0],["2019-12-09",34.7614,35.0158,34.3545,34.3545,280800.0],["2019-12-10",34.524,34.914,34.1001,34.5071,165300.0],["2019-12-11",34.7275,34.7784,34.4053,34.541,139800.0],["2019-12-12",34.5919,35.3549,34.4053,34.6343,238800.0],["2019-12-13",34.5579,34.6342,33.7694,33.9305,253800.0],["2019-12-16",34.1086,34.6003,33.7186,33.8712,392400.0],["2019-12-17",34.2273,34.2358,33.0827,33.6423,301800.0],["2019-12-18",33.9305,34.4223,33.4812,34.3629,238500.0],["2019-12-19",34.4477,34.4477,33.9814,34.0323,183700.0],["2019-12-20",34.1425,34.2612,33.2183,33.4473,846500.0],["2019-12-23",33.6253,33.7949,33.2607,33.4897,126200.0],["2019-12-24",33.6762,33.6762,33.1675,33.4727,50500.0],["2019-12-26",33.5321,33.7695,33.4388,33.4812,114200.0],["2019-12-27",33.6847,33.7016,33.2099,33.2183,168800.0],["2019-12-30",33.176,33.744,33.0657,33.4981,167900.0],["2019-12-31",33.3455,33.8712,33.3455,33.3625,131900.0],["2020-01-02",33.4897,33.5151,33.0573,33.4134,159600.0],["2020-01-03",32.7605,33.1505,32.6249,33.0064,176000.0],["2020-01-06",32.6927,33.5575,32.574,33.3879,244800.0],["2020-01-07",33.2777,33.3879,32.9216,33.1081,137500.0],["2020-01-08",33.1166,33.2777,32.9131,33.2268,177100.0],["2020-01-09",33.371,33.4897,32.947,32.9555,176600.0],["2020-01-10",33.0488,33.1844,32.6673,32.7775,116400.0],["2020-01-13",32.8114,33.2268,32.6673,33.159,133100.0],["2020-01-14",33.176,33.2692,32.8199,32.9301,114500.0],["2020-01-15",32.8877,33.1844,32.3366,32.6079,173700.0],["2020-01-16",32.8715,33.4157,32.8715,33.0586,129400.0],["2020-01-17",33.3051,33.4582,33.0245,33.2031,182600.0],["2020-01-21",33.1606,33.2456,32.4719,32.5314,156900.0],["2020-01-22",32.727,32.897,32.3443,32.3783,133200.0],["2020-01-23",32.3528,32.5229,32.0297,32.3953,225500.0],["2020-01-24",32.6079,32.6079,31.6726,31.7236,186800.0],["2020-01-27",30.9074,31.1539,30.5247,30.5332,128100.0],["2020-01-28",30.7883,31.0519,30.4737,30.5758,101900.0],["2020-01-29",30.6353,30.7798,29.9806,30.2357,179300.0],["2020-01-30",29.853,30.0996,29.3003,29.7765,136300.0],["2020-01-31",29.5979,29.5979,27.7274,27.8464,404200.0],["2020-02-03",28.1695,28.8327,28.1525,28.6967,239000.0],["2020-02-04",29.3174,29.4109,28.5096,28.8327,156900.0],["2020-02-05",29.2493,29.4024,28.6882,28.9347,124600.0],["2020-02-06",29.0198,29.1303,28.5606,28.8412,136100.0],["2020-02-07",28.7732,28.7732,28.059,28.314,141300.0],["2020-02-10",28.1695,28.3055,27.9994,28.2205,145800.0],["2020-02-11",28.4331,29.2833,28.4331,28.7902,111400.0],["2020-02-12",29.1983,29.2663,28.7137,29.2153,152600.0],["2020-02-13",28.8752,29.3174,28.5436,29.2663,95500.0],["2020-02-14",29.2663,29.3684,28.9177,29.0623,139600.0],["2020-02-18",28.9943,29.3004,28.8837,29.1048,240500.0],["2020-02-19",29.3514,29.4534,29.0028,29.2918,97800.0],["2020-02-20",29.0963,29.4364,29.0623,29.1898,183800.0],["2020-02-21",29.0793,29.0793,28.6541,28.9687,135500.0],["2020-02-24",27.9314,28.5521,27.5913,28.1865,207900.0],["2020-02-25",28.3481,28.3481,27.4128,27.4383,315700.0],["2020-02-26",27.6933,27.9994,27.0641,27.1747,148900.0],["2020-02-27",26.3414,27.3192,26.0098,26.4434,261900.0],["2020-02-28",25.4656,26.4349,25.3721,26.0693,320800.0],["2020-03-02",26.2054,26.2054,25.015,25.6102,235100.0],["2020-03-03",25.6357,26.2054,24.4198,24.7259,201600.0],["2020-03-04",25.032,25.2531,24.5473,25.219,259300.0],["2020-03-05",25.9588,26.9706,25.5762,25.7462,502400.0],["2020-03-06",25.117,26.4519,24.7174,25.7122,294600.0],["2020-03-09",24.3773,24.3773,22.1921,22.2176,408100.0],["2020-03-10",23.0168,24.5048,22.4387,24.1307,231900.0],["2020-03-11",23.3485,23.8501,22.8298,23.595,315300.0],["2020-03-12",21.954,23.544,21.6904,21.7159,451800.0],["2020-03-13",23.1954,23.9862,22.056,23.7056,334500.0],["2020-03-16",20.3215,23.1189,20.3215,20.6021,272200.0],["2020-03-17",21.0442,23.2039,19.7348,22.9828,347200.0],["2020-03-18",21.4098,22.0986,20.5851,22.022,281300.0],["2020-03-19",21.2738,22.6682,20.2705,20.6956,369600.0],["2020-03-20",21.0697,22.9063,19.7433,19.8708,439400.0],["2020-03-23",19.8028,20.1259,18.5019,19.6583,270700.0],["2020-03-24",20.6956,21.6819,20.1344,21.4864,247400.0],["2020-03-25",21.3588,22.4047,20.7126,21.8945,342000.0],["2020-03-26",22.073,23.8756,22.0475,23.6716,239400.0],["2020-03-27",22.8723,23.0338,21.6989,21.9285,170700.0],["2020-03-30",22.022,22.4642,21.2568,22.3536,201500.0],["2020-03-31",22.3621,22.8553,22.1496,22.4727,283100.0],["2020-04-01",21.5714,23.1614,21.2568,21.6479,355800.0],["2020-04-02",21.5714,22.6682,21.4438,22.4217,201200.0],["2020-04-03",22.2601,22.5407,20.8487,21.2398,233900.0],["2020-04-06",22.0815,23.0424,21.7499,23.0168,248200.0],["2020-04-07",23.6375,24.2242,22.3111,22.5662,251200.0],["2020-04-08",22.9998,23.3314,22.2431,22.9233,263300.0],["2020-04-09",23.527,24.8109,23.5185,24.4453,286500.0],["2020-04-13",24.3433,24.3518,23.1954,23.663,122400.0],["2020-04-14",24.2327,24.8704,24.0967,24.4283,213300.0],["2020-04-15",23.595,24.1307,23.2039,23.7906,295700.0],["2020-04-16",23.765,24.0723,22.5358,22.8772,255000.0],["2020-04-17",23.7821,24.1833,23.4491,23.8418,249900.0],["2020-04-20",23.2784,23.5943,22.9967,23.304,166900.0],["2020-04-21",22.348,22.9199,21.7419,22.4419,202100.0],["2020-04-22",22.8516,22.9882,22.4931,22.7662,146000.0],["2020-04-23",22.7492,23.3979,22.6467,23.2955,187000.0],["2020-04-24",23.3552,23.9784,23.2443,23.9272,132800.0],["2020-04-27",24.0296,25.5149,24.0296,25.1991,196600.0],["2020-04-28",25.771,26.249,25.3527,25.4722,207200.0],["2020-04-29",26.0186,26.3515,25.8734,26.1125,403400.0],["2020-04-30",25.7795,26.0186,25.0454,25.6259,222300.0],["2020-05-01",25.0198,25.3015,24.0296,24.354,156900.0],["2020-05-04",24.115,24.465,23.8162,24.1064,217000.0],["2020-05-05",24.6357,25.0454,24.1918,24.2686,177700.0],["2020-05-06",24.4052,24.5845,23.6284,23.9869,210600.0],["2020-05-07",24.3967,24.3967,23.7565,24.0296,158100.0],["2020-05-08",24.482,25.4637,24.4735,25.3698,174100.0],["2020-05-11",25.1393,25.1393,24.3455,24.7381,218000.0],["2020-05-12",24.7211,24.7723,23.9955,24.1662,232000.0],["2020-05-13",23.9101,24.0296,22.9028,23.0736,223400.0],["2020-05-14",22.5784,23.1077,21.9041,23.0906,414100.0],["2020-05-15",23.0479,23.8589,22.8431,23.3809,676300.0],["2020-05-18",24.2259,25.6003,24.2259,25.2418,367000.0],["2020-05-19",25.0796,25.1649,24.4735,24.4906,214200.0],["2020-05-20",24.9088,25.5064,24.7893,25.2588,159300.0],["2020-05-21",25.1564,25.3271,24.9089,25.1735,121900.0],["2020-05-22",25.1479,25.2418,24.593,25.2162,97800.0],["2020-05-26",25.8137,26.4198,25.6942,26.3173,300700.0],["2020-05-27",27.0685,27.299,26.6759,27.2393,257100.0],["2020-05-28",27.4441,27.4441,26.1893,26.3856,159500.0],["2020-05-29",26.3173,27.0429,26.2149,26.7612,264300.0],["2020-06-01",26.8636,27.2563,26.7356,27.0002,208400.0],["2020-06-02",27.2392,27.9222,27.0002,27.6831,166400.0],["2020-06-03",28.11,29.5355,28.11,29.1514,182000.0],["2020-06-04",29.0319,30.1501,29.0319,30.116,201500.0],["2020-06-05",31.072,32.2671,31.072,31.6184,235700.0],["2020-06-08",31.7976,31.9257,31.1745,31.772,190000.0],["2020-06-09",31.1403,31.3452,30.005,30.7221,226400.0],["2020-06-10",30.5599,30.7818,29.9794,30.1843,152100.0],["2020-06-11",28.8526,29.0063,27.7173,27.7685,186400.0],["2020-06-12",28.7246,29.066,27.2563,27.9307,187600.0],["2020-06-15",27.1368,28.366,26.8637,28.1185,223700.0],["2020-06-16",29.1599,29.4757,28.2892,28.5026,232400.0],["2020-06-17",28.4855,28.8441,27.8965,28.4514,137100.0],["2020-06-18",28.1782,28.1782,27.3246,27.8112,181100.0],["2020-06-19",27.7429,28.016,26.5137,26.9063,412100.0],["2020-06-22",26.7356,27.2649,26.471,27.1454,183000.0],["2020-06-23",27.7173,27.7173,26.8978,27.1027,113600.0],["2020-06-24",26.9234,26.9319,26.232,26.2832,260400.0],["2020-06-25",25.9759,26.4966,25.4637,26.4625,231000.0],["2020-06-26",26.2234,26.2234,25.2759,25.6259,479800.0],["2020-06-29",26.0954,27.0856,25.7881,26.7015,247300.0],["2020-06-30",26.3173,26.9746,24.3284,26.6844,569200.0],["2020-07-01",26.5393,26.8466,24.6528,24.6869,444800.0],["2020-07-02",25.3869,25.6259,24.8149,25.1052,347700.0],["2020-07-06",25.643,25.7966,25.182,25.4722,302300.0],["2020-07-07",25.404,25.421,24.4735,24.5503,373800.0],["2020-07-08",24.7381,24.7381,23.6369,24.2003,362900.0],["2020-07-09",24.0125,24.1918,23.5516,23.7308,225500.0],["2020-07-10",23.654,24.0296,23.2955,23.9443,169600.0],["2020-07-13",24.2942,24.6528,23.6626,24.1064,259100.0],["2020-07-14",24.0552,24.6015,23.8247,24.5759,183600.0],["2020-07-15",24.9259,25.2759,24.6698,25.0454,177600.0],["2020-07-16",24.7712,25.0454,24.7198,24.9169,159300.0],["2020-07-17",25.0369,25.2768,24.8741,24.9597,178000.0],["2020-07-20",25.0197,25.114,24.4285,24.6856,153700.0],["2020-07-21",24.8484,25.3882,24.7969,25.1911,353900.0],["2020-07-22",25.0968,25.4653,24.994,25.0797,259700.0],["2020-07-23",24.9854,25.5253,24.9854,25.2511,173300.0],["2020-07-24",25.114,25.4481,24.7455,24.7798,196200.0],["2020-07-27",24.7198,25.431,24.7198,25.3196,242500.0],["2020-07-28",25.1225,25.3796,24.8484,24.8655,216900.0],["2020-07-29",24.7884,25.4396,24.7455,25.311,200400.0],["2020-07-30",25.0197,25.0626,24.557,24.9683,196600.0],["2020-07-31",25.0197,25.0197,23.743,24.1629,267200.0],["2020-08-03",24.2314,24.9683,24.18,24.8655,213200.0],["2020-08-04",24.7712,25.0112,24.6084,25.0026,236200.0],["2020-08-05",25.1911,25.6281,24.9255,25.371,273200.0],["2020-08-06",25.3282,25.5595,25.1225,25.311,168100.0],["2020-08-07",25.0626,25.8166,24.994,25.808,272700.0],["2020-08-10",25.9365,26.9219,25.9365,26.5363,266000.0],["2020-08-11",26.9648,27.6502,26.7077,27.2646,241900.0],["2020-08-12",27.6845,27.8302,27.2732,27.5217,135400.0],["2020-08-13",27.3418,27.4874,27.179,27.2132,169700.0],["2020-08-14",27.0162,27.376,26.8876,27.1018,133100.0],["2020-08-17",27.1104,27.4789,26.9219,26.9476,278400.0],["2020-08-18",26.8276,26.9647,25.9708,26.0394,198200.0],["2020-08-19",26.0051,26.2707,25.7309,25.8423,159000.0],["2020-08-20",25.4396,25.5595,24.7884,24.8826,176200.0],["2020-08-21",24.677,24.7627,24.3428,24.5228,197300.0],["2020-08-24",24.8141,25.0112,24.5485,25.0112,194800.0],["2020-08-25",25.2853,25.3967,24.7027,24.9169,101100.0],["2020-08-26",24.8055,24.9426,24.2743,24.4628,142300.0],["2020-08-27",24.6598,24.6598,23.9315,24.0772,150600.0],["2020-08-28",24.2743,24.5313,23.7088,24.4371,223900.0],["2020-08-31",24.2828,24.4371,24.1629,24.2571,211300.0],["2020-09-01",24.1115,24.9597,23.9915,24.9255,209300.0],["2020-09-02",25.0968,26.0736,24.8998,26.0051,299500.0],["2020-09-03",27.3503,27.3932,24.677,24.9769,360600.0],["2020-09-04",25.4567,25.6709,24.7455,25.3796,306700.0],["2020-09-08",24.7027,25.3625,24.6598,24.7627,279100.0],["2020-09-09",25.0369,25.0883,24.3342,24.3771,175800.0],["2020-09-10",24.4114,24.5313,23.4774,23.4774,155800.0],["2020-09-11",23.4431,24.2314,23.4431,24.2057,251100.0],["2020-09-14",24.4028,24.5913,24.2057,24.3,113700.0],["2020-09-15",24.4371,24.6856,24.0258,24.1372,239800.0],["2020-09-16",24.3685,24.3685,23.7773,23.8116,232100.0],["2020-09-17",23.7173,23.7944,23.2718,23.7002,196200.0],["2020-09-18",23.7859,23.9572,22.8948,23.0061,459900.0],["2020-09-21",22.5006,22.5263,21.044,21.3353,249700.0],["2020-09-22",21.3353,21.4124,20.7869,21.361,220500.0],["2020-09-23",21.2753,21.5581,20.5384,20.5556,200400.0],["2020-09-24",22.4663,23.7944,21.9522,23.5802,786700.0],["2020-09-25",23.3317,23.7173,23.1604,23.4431,302700.0],["2020-09-28",23.8116,24.4628,23.8116,24.2314,212400.0],["2020-09-29",24.3942,24.6684,24.1715,24.5142,176300.0],["2020-09-30",24.677,25.114,24.18,24.4199,237900.0],["2020-10-01",24.5485,24.7798,24.1029,24.3514,223300.0],["2020-10-02",22.9976,24.934,22.9976,24.7627,211200.0],["2020-10-05",24.9255,25.3196,24.9083,24.9854,175900.0],["2020-10-06",25.2682,25.868,25.0112,25.3539,298500.0],["2020-10-07",25.5767,25.8252,25.2682,25.2682,273800.0],["2020-10-08",25.4481,25.5852,25.2425,25.4139,148300.0],["2020-10-09",25.6452,25.8937,25.4481,25.5681,150100.0],["2020-10-12",25.4653,26.0051,25.4653,25.8851,120700.0],["2020-10-13",25.7138,25.9622,25.4996,25.5938,143600.0],["2020-10-14",25.6281,25.9194,25.5081,25.6109,126500.0],["2020-10-15",25.2583,26.2215,25.1379,26.0753,153600.0],["2020-10-16",26.0667,26.4537,26.0151,26.0925,105200.0],["2020-10-19",26.1355,26.3763,25.9549,26.0065,146200.0],["2020-10-20",26.0065,26.4107,25.9635,26.0925,187500.0],["2020-10-21",26.2731,26.4537,25.9979,26.3075,291800.0],["2020-10-22",26.2817,27.3997,26.2473,27.1933,307600.0],["2020-10-23",27.2364,27.8728,27.2364,27.8298,291000.0],["2020-10-26",27.4427,27.4427,26.7805,27.1331,211200.0],["2020-10-27",27.0213,27.0213,26.2215,26.4451,231400.0],["2020-10-28",25.8001,25.9979,25.5679,25.7657,287700.0],["2020-10-29",25.6023,26.2473,25.4561,25.9979,222000.0],["2020-10-30",25.9377,26.5053,25.5421,26.4623,174700.0],["2020-11-02",26.8063,27.1934,26.7375,27.1246,150000.0],["2020-11-03",27.6148,28.062,27.5976,27.8212,177700.0],["2020-11-04",27.2793,27.4686,26.8063,27.0901,170300.0],["2020-11-05",27.245,28.3716,27.245,28.234,116800.0],["2020-11-06",28.3802,28.5092,27.8212,28.0792,121000.0],["2020-11-09",30.3066,30.9774,29.137,29.868,346600.0],["2020-11-10",30.2292,31.4332,29.9884,31.2182,221400.0],["2020-11-11",31.373,31.4332,30.4614,31.0548,165400.0],["2020-11-12",30.6764,31.0032,29.954,30.1948,233800.0],["2020-11-13",30.4184,31.2182,30.4184,31.029,123200.0],["2020-11-16",31.7342,32.061,31.459,32.018,173700.0],["2020-11-17",31.6224,31.9922,31.1666,31.846,169900.0],["2020-11-18",32.018,32.104,30.9258,30.9258,180400.0],["2020-11-19",30.8226,30.8914,29.8508,30.5818,179300.0],["2020-11-20",30.255,30.556,29.9884,30.3754,275600.0],["2020-11-23",30.7796,30.9,30.2894,30.6592,184300.0],["2020-11-24",31.2182,31.416,30.4356,31.3558,241100.0],["2020-11-25",31.0548,31.3558,30.2206,30.7366,181000.0],["2020-11-27",30.556,30.9258,30.2636,30.728,70100.0],["2020-11-30",30.6506,30.6506,29.954,30.1174,219000.0],["2020-12-01",30.513,30.6936,30.1776,30.4958,228000.0],["2020-12-02",30.556,30.9774,30.212,30.728,207200.0],["2020-12-03",32.1642,32.1728,30.1862,30.9946,310500.0],["2020-12-04",31.5708,32.3362,31.072,32.2674,270100.0],["2020-12-07",32.0696,32.3792,31.9922,32.3018,283900.0],["2020-12-08",31.9492,32.9038,31.9492,32.706,201800.0],["2020-12-09",32.8436,33.351,32.3362,32.4996,196900.0],["2020-12-10",32.1986,32.5598,32.018,32.448,185400.0],["2020-12-11",32.0782,32.5598,32.061,32.2244,111300.0],["2020-12-14",32.4824,32.5856,31.7428,31.7514,190400.0],["2020-12-15",32.104,32.8952,31.9234,32.7834,206800.0],["2020-12-16",32.8608,32.8608,32.2158,32.4566,163100.0],["2020-12-17",32.663,32.9984,32.3792,32.9812,163600.0],["2020-12-18",32.9812,33.265,32.4136,32.6544,785200.0],["2020-12-21",31.975,32.3276,31.6396,31.9406,223100.0],["2020-12-22",31.7944,32.3018,31.6052,31.9492,170900.0],["2020-12-23",32.2072,32.8264,32.1556,32.7404,132500.0],["2020-12-24",32.749,32.8522,32.1642,32.4394,61000.0],["2020-12-28",32.8522,33.136,32.6716,32.8608,121600.0],["2020-12-29",33.1016,33.1102,32.2072,32.62,146300.0],["2020-12-30",32.7146,33.1102,32.6802,32.9124,128600.0],["2020-12-31",32.878,33.1102,32.5942,32.921,155600.0],["2021-01-04",33.265,33.5488,32.0352,32.3276,183500.0],["2021-01-05",32.3276,32.9554,32.3276,32.7318,142300.0],["2021-01-06",33.4628,35.2516,33.2564,34.8904,302800.0],["2021-01-07",35.2,36.5072,35.1398,36.4728,244600.0],["2021-01-08",36.5932,36.7996,35.0538,35.4494,179300.0],["2021-01-11",35.1312,35.673,35.0366,35.6214,140900.0],["2021-01-12",35.8536,36.4642,35.716,36.1116,132300.0],["2021-01-13",36.0944,36.275,35.3548,35.5354,121500.0],["2021-01-14",35.8631,36.1735,35.6302,35.8027,148200.0],["2021-01-15",35.1215,35.3457,34.5438,34.6214,197600.0],["2021-01-19",34.8887,35.0094,34.2764,34.6731,176300.0],["2021-01-20",35.087,35.4837,34.5524,35.4492,153400.0],["2021-01-21",35.6475,36.2856,35.5268,36.0269,184100.0],["2021-01-22",35.6734,36.8892,35.4923,36.872,175700.0],["2021-01-25",36.5788,37.1738,35.3543,35.5354,193500.0],["2021-01-26",35.7423,36.4753,34.3885,34.4575,134700.0],["2021-01-27",33.6383,34.1643,32.7157,33.0175,165000.0],["2021-01-28",33.3107,33.4228,32.6036,32.9571,158200.0],["2021-01-29",32.9399,33.4917,32.3449,32.5518,204700.0],["2021-02-01",32.983,33.371,32.4225,33.1986,104400.0],["2021-02-02",33.7677,33.9056,32.9312,33.7591,98700.0],["2021-02-03",33.5866,34.0522,33.2072,33.828,139000.0],["2021-02-04",33.9746,34.5006,33.8022,33.9488,182800.0],["2021-02-05",34.492,34.7076,33.6211,34.0177,181700.0],["2021-02-08",34.1385,34.7507,33.9315,34.6903,156600.0],["2021-02-09",34.5696,35.225,34.242,34.8887,175400.0],["2021-02-10",35.1301,35.1301,34.1298,34.3713,134300.0],["2021-02-11",34.5351,34.7162,33.7849,34.3627,148700.0],["2021-02-12",34.104,34.2764,33.9401,34.1816,96700.0],["2021-02-16",34.3972,34.9145,34.0781,34.1212,173600.0],["2021-02-17",33.9056,34.1471,33.1123,33.6383,171400.0],["2021-02-18",33.3193,33.5521,32.845,32.8881,255400.0],["2021-02-19",33.1468,33.647,33.0261,33.0951,374200.0],["2021-02-22",32.9485,33.9919,32.8278,33.9919,284300.0],["2021-02-23",33.966,34.0867,33.1382,33.647,185200.0],["2021-02-24",33.6556,34.8542,33.6556,34.5782,193700.0],["2021-02-25",34.5869,34.5869,33.509,33.7935,133700.0],["2021-02-26",33.9833,34.1988,33.2503,33.5693,164300.0],["2021-03-01",34.2851,34.8887,33.6987,34.8283,201500.0],["2021-03-02",34.8197,34.9663,34.4403,34.4661,150200.0],["2021-03-03",34.6817,35.1646,34.6127,34.7507,164300.0],["2021-03-04",34.7938,35.7424,34.173,35.0008,316700.0],["2021-03-05",35.5613,36.8978,34.8714,36.6995,277500.0],["2021-03-08",36.9065,38.2775,36.5443,38.174,292500.0],["2021-03-09",38.3206,39.3036,37.786,38.45,350800.0],["2021-03-10",38.5879,39.5365,37.4669,39.226,284800.0],["2021-03-11",39.5623,39.571,38.45,38.8984,242800.0],["2021-03-12",38.8553,39.8814,38.8553,39.8124,158300.0],["2021-03-15",39.8814,40.4936,39.1484,40.3729,157200.0],["2021-03-16",40.5367,40.5367,39.7779,40.1056,172200.0],["2021-03-17",39.8297,40.2522,39.3381,39.4761,243200.0],["2021-03-18",39.3899,40.166,38.4241,38.7604,230800.0],["2021-03-19",38.5966,39.3812,37.8032,37.9067,611500.0],["2021-03-22",38.0016,38.0016,36.6133,36.7168,230900.0],["2021-03-23",36.3115,36.7944,34.5524,34.6645,275800.0],["2021-03-24",35.1474,35.5526,34.5782,34.5782,226600.0],["2021-03-25",34.2851,35.3026,33.6556,35.0525,248800.0],["2021-03-26",35.6475,35.9579,35.4233,35.8631,149900.0],["2021-03-29",35.6734,36.6478,35.1732,35.6044,264800.0],["2021-03-30",35.8889,36.596,35.6044,36.2511,150000.0],["2021-03-31",36.2942,36.665,35.7855,36.1994,162000.0],["2021-04-01",37.2859,37.5532,36.2511,37.053,231000.0],["2021-04-05",37.3462,38.5362,37.3462,38.5362,205900.0],["2021-04-06",38.5534,38.6483,38.1137,38.4155,231300.0],["2021-04-07",38.3465,38.6397,37.5618,37.9153,250200.0],["2021-04-08",38.0188,38.45,37.1048,38.3896,210800.0],["2021-04-09",38.4586,39.1226,38.2171,39.1226,185800.0],["2021-04-12",39.226,39.4589,38.8725,39.4244,173200.0],["2021-04-13",39.2778,39.6227,38.2861,38.7949,256900.0],["2021-04-14",38.6483,39.2433,38.6483,38.7604,157000.0],["2021-04-15",39.0802,39.0802,38.3368,38.5962,309700.0],["2021-04-16",39.0111,39.2618,38.5184,38.6826,329100.0],["2021-04-19",38.6826,38.7345,37.7318,38.7345,218200.0],["2021-04-20",38.674,38.9246,37.2563,37.5589,226400.0],["2021-04-21",37.628,38.1899,37.4033,37.8182,319800.0],["2021-04-22",37.8355,38.2331,37.386,38.0429,215100.0],["2021-04-23",38.2677,38.8987,38.1467,38.5356,144400.0],["2021-04-26",38.9851,39.8409,38.8728,39.5729,285900.0],["2021-04-27",39.6075,39.8668,39.0975,39.4174,149500.0],["2021-04-28",39.4001,39.5124,39.1667,39.3741,123500.0],["2021-04-29",39.7977,39.7977,38.9073,39.3309,232300.0],["2021-04-30",38.9679,39.5816,38.6307,38.8382,333000.0],["2021-05-03",39.2877,39.6162,38.648,39.1062,262100.0],["2021-05-04",38.8123,39.0975,38.5616,38.9938,231600.0],["2021-05-05",39.1667,39.4174,38.6307,39.2531,164400.0],["2021-05-06",39.279,40.5411,39.2099,40.5324,167400.0],["2021-05-07",40.4287,40.9906,40.1953,40.9128,168800.0],["2021-05-10",40.9387,41.0425,39.7631,39.7631,224000.0],["2021-05-11",38.9765,39.7545,38.6912,39.7458,186200.0],["2021-05-12",39.3568,39.3741,37.9738,38.0516,146600.0],["2021-05-13",38.3109,40.0052,38.138,39.8496,188200.0],["2021-05-14",40.178,40.4028,39.8669,40.3941,225700.0],["2021-05-17",40.0657,40.8523,39.9274,40.7053,112100.0],["2021-05-18",40.7226,40.7745,40.0484,40.0657,114000.0],["2021-05-19",39.3309,40.1608,38.9938,40.1348,231300.0],["2021-05-20",39.9706,40.1435,39.2963,39.9446,178800.0],["2021-05-21",40.178,40.6448,40.1175,40.446,404200.0],["2021-05-24",40.7745,41.0684,40.4201,40.9647,120300.0],["2021-05-25",40.9301,41.224,40.3769,40.4201,157100.0],["2021-05-26",40.4892,41.0511,40.1348,41.0252,140500.0],["2021-05-27",41.3191,42.5638,41.2931,42.1489,265900.0],["2021-05-28",42.1835,42.1835,41.2153,41.8204,108300.0],["2021-06-01",42.0106,42.486,41.855,42.244,134900.0],["2021-06-02",42.3131,42.3218,41.4833,41.7253,193200.0],["2021-06-03",41.5784,42.2267,41.103,42.0452,140100.0],["2021-06-04",41.9847,42.5984,41.7599,42.5725,129300.0],["2021-06-07",42.7108,42.9096,42.3823,42.5898,122300.0],["2021-06-08",42.4515,42.9355,42.2699,42.8837,153900.0],["2021-06-09",42.7626,42.7626,42.2353,42.2872,134600.0],["2021-06-10",42.4428,42.5465,41.8118,41.9933,127500.0],["2021-06-11",42.1835,42.7021,42.1835,42.6589,120100.0],["2021-06-14",42.754,42.754,42.0279,42.1489,160700.0],["2021-06-15",42.1921,42.4514,41.8636,42.2872,115000.0],["2021-06-16",42.1835,42.3131,41.7081,41.8464,132700.0],["2021-06-17",41.7426,41.7772,40.3423,40.8869,262900.0],["2021-06-18",40.4979,40.714,39.9965,40.1953,382900.0],["2021-06-21",40.4979,41.3104,40.4979,40.9992,105100.0],["2021-06-22",40.714,41.2845,40.5152,41.1289,140600.0],["2021-06-23",41.0252,41.466,40.7831,41.1203,176800.0],["2021-06-24",41.2758,42.5984,41.103,42.4169,235900.0],["2021-06-25",42.8318,42.9701,41.9155,41.9155,521300.0],["2021-06-28",41.855,42.0538,40.9647,41.9242,211900.0],["2021-06-29",41.9242,42.2613,41.2931,42.0711,140400.0],["2021-06-30",41.6648,42.7454,41.5438,42.5379,171700.0],["2021-07-01",42.7367,43.2813,42.6157,43.1949,113500.0],["2021-07-02",43.143,43.3937,42.7886,42.8059,138200.0],["2021-07-06",42.6589,42.6589,40.7226,40.9733,156000.0],["2021-07-07",40.9128,41.3709,40.3682,40.9647,183000.0],["2021-07-08",40.1002,40.8869,39.5816,40.3509,169400.0],["2021-07-09",41.0079,41.9328,40.6102,41.8377,144400.0],["2021-07-12",41.5092,42.2613,41.5092,42.1316,121700.0],["2021-07-13",41.7253,41.9847,41.4055,41.466,153000.0],["2021-07-14",41.7599,42.0106,40.4114,40.9906,152900.0],["2021-07-15",40.5224,40.7305,39.9329,40.2797,197800.0],["2021-07-16",40.6351,40.7045,38.9532,39.0052,173400.0],["2021-07-19",37.9562,39.274,37.9562,39.0052,277800.0],["2021-07-20",39.1439,40.2797,39.1266,39.7682,182500.0],["2021-07-21",40.0976,40.7392,40.0976,40.3577,111100.0],["2021-07-22",39.9589,40.6698,39.0312,39.1093,84100.0],["2021-07-23",39.4821,39.5948,39.0486,39.4734,65200.0],["2021-07-26",39.7508,40.2883,39.4474,40.0803,90100.0],["2021-07-27",39.6728,39.6728,39.1006,39.2566,153400.0],["2021-07-28",39.5948,40.8432,39.2393,40.2797,127400.0],["2021-07-29",40.5658,41.2073,40.2623,41.0253,102300.0],["2021-07-30",40.7999,41.5801,40.4444,41.4674,153000.0],["2021-08-02",41.5715,42.4818,40.7999,40.9559,98100.0],["2021-08-03",41.1987,41.4674,40.4964,41.3027,130700.0],["2021-08-04",40.7218,41.268,40.6785,40.8085,81000.0],["2021-08-05",41.086,41.3287,40.6872,40.7739,128400.0],["2021-08-06",41.4154,41.8402,40.7999,41.7102,93800.0],["2021-08-09",41.5455,41.9096,41.242,41.5541,57800.0],["2021-08-10",41.4588,42.1523,40.8085,41.9616,77900.0],["2021-08-11",41.9616,42.5858,41.5975,42.5685,68900.0],["2021-08-12",42.6465,42.7939,42.2737,42.5251,105700.0],["2021-08-13",42.4991,42.7506,42.239,42.3778,67900.0],["2021-08-16",42.4124,42.4124,41.4934,42.3604,94500.0],["2021-08-17",42.161,42.2044,40.6611,41.1987,125300.0],["2021-08-18",41.0599,41.4848,40.6351,40.6611,128100.0],["2021-08-19",40.193,40.4617,39.3173,39.7421,220500.0],["2021-08-20",39.6381,40.8865,39.6381,40.7478,220300.0],["2021-08-23",41.0253,41.2594,40.2623,40.6265,155500.0],["2021-08-24",40.8606,41.3114,40.5658,40.8779,149900.0],["2021-08-25",40.8779,41.2594,40.8779,40.9646,121900.0],["2021-08-26",40.8259,41.3894,40.6698,40.6785,107700.0],["2021-08-27",40.7565,41.9183,40.7565,41.6148,282300.0],["2021-08-30",41.9616,41.9616,40.7218,40.7652,143400.0],["2021-08-31",40.9646,41.164,40.3317,40.375,279900.0],["2021-09-01",40.5658,40.7132,39.7075,40.2537,196900.0],["2021-09-02",39.7075,40.0976,36.9852,37.1846,324700.0],["2021-09-03",36.9332,36.9332,35.4853,36.1182,469500.0],["2021-09-07",36.413,37.7654,35.8494,36.9678,426400.0],["2021-09-08",36.6731,37.6874,36.1355,37.5053,284000.0],["2021-09-09",37.4447,38.1122,37.2019,37.3666,209300.0],["2021-09-10",37.54,38.1036,37.2973,37.332,212200.0],["2021-09-13",37.5053,37.7654,37.0458,37.3406,186400.0],["2021-09-14",37.4707,37.6701,36.6817,37.0112,355000.0],["2021-09-15",36.9505,37.2192,36.3523,37.0979,254500.0],["2021-09-16",37.2279,37.6007,36.6644,37.3493,247500.0],["2021-09-17",37.4013,37.7048,36.7251,37.358,616300.0],["2021-09-20",36.6124,37.0545,36.1442,36.9852,261800.0],["2021-09-21",37.4793,37.4793,36.2916,36.4216,276000.0],["2021-09-22",36.8291,37.4707,36.6384,37.1672,171500.0],["2021-09-23",37.4187,38.0862,37.4187,37.4967,124000.0],["2021-09-24",37.3493,37.4793,37.0025,37.0459,164900.0],["2021-09-27",37.0892,37.9822,37.0719,37.514,181200.0],["2021-09-28",37.6701,37.7568,37.1932,37.4533,167900.0],["2021-09-29",37.4447,37.8175,36.9505,37.3927,162600.0],["2021-09-30",37.6701,37.8088,36.4563,36.4563,143900.0],["2021-10-01",36.6297,37.1672,36.0748,36.7684,185500.0],["2021-10-04",36.8031,37.5747,36.8031,37.41,241000.0],["2021-10-05",37.6181,37.9909,37.2453,37.592,169900.0],["2021-10-06",37.2279,37.3926,36.2656,36.7598,229500.0],["2021-10-07",37.2539,37.6787,37.1326,37.2886,207800.0],["2021-10-08",37.1412,37.566,37.0198,37.3233,97800.0],["2021-10-11",37.4273,37.5834,36.8725,36.9505,107900.0],["2021-10-12",36.9158,37.0719,36.4043,36.491,97700.0],["2021-10-13",36.465,36.5777,36.0055,36.4997,133500.0],["2021-10-14",36.7693,37.039,36.4823,36.865,148900.0],["2021-10-15",37.5348,37.5348,36.6823,36.8215,185900.0],["2021-10-18",36.5954,36.6214,35.7777,35.8125,250800.0],["2021-10-19",35.9516,36.2474,35.5167,36.0125,106900.0],["2021-10-20",36.1169,36.8041,36.0995,36.6214,120800.0],["2021-10-21",36.6997,37.5522,36.6823,37.5435,159500.0],["2021-10-22",37.3869,37.9697,36.8737,36.8737,107300.0],["2021-10-25",36.8389,37.3347,36.8215,37.1521,100400.0],["2021-10-26",37.1521,37.1521,36.23,36.5606,221200.0],["2021-10-27",36.2561,36.8128,35.682,35.7168,187400.0],["2021-10-28",35.8994,36.8476,35.8994,36.8041,135500.0],["2021-10-29",36.9085,37.1869,36.3605,36.5953,127300.0],["2021-11-01",36.6649,38.1176,36.4649,38.0393,195100.0],["2021-11-02",38.1872,38.5699,37.9001,38.4743,145000.0],["2021-11-03",38.5873,39.9356,38.3003,39.8226,188200.0],["2021-11-04",39.9443,40.3967,39.2832,39.8487,194300.0],["2021-11-05",40.3532,41.2578,40.1966,40.9882,148200.0],["2021-11-08",41.2839,41.9015,40.9447,41.1883,127700.0],["2021-11-09",41.11,41.5449,40.849,41.0578,116600.0],["2021-11-10",40.7359,41.5449,40.7359,40.9099,126700.0],["2021-11-11",40.9621,41.8233,40.8316,41.7189,120600.0],["2021-11-12",42.0494,42.1799,41.2926,41.5014,204000.0],["2021-11-15",41.945,42.0929,40.9708,41.3709,174600.0],["2021-11-16",41.4753,41.7798,41.0578,41.2491,214200.0],["2021-11-17",41.2491,41.6145,40.8055,41.5536,162900.0],["2021-11-18",41.7276,41.7276,40.9273,41.023,163100.0],["2021-11-19",40.8838,41.8406,40.8664,41.223,413800.0],["2021-11-22",41.3187,42.6583,41.2839,42.1625,139100.0],["2021-11-23",41.9798,42.3365,41.6493,42.0581,159100.0],["2021-11-24",41.8145,42.3017,41.6928,41.9972,101000.0],["2021-11-26",40.7359,41.136,39.7443,40.0052,102800.0],["2021-11-29",40.5619,40.5619,39.3876,39.5877,136200.0],["2021-11-30",39.2484,39.5703,38.2742,38.683,259500.0],["2021-12-01",39.2658,40.0835,38.9179,38.9875,166700.0],["2021-12-02",36.5257,38.9962,35.8472,38.3786,211700.0],["2021-12-03",38.3177,40.0139,38.3177,39.3441,174600.0],["2021-12-06",39.6834,40.2401,39.3006,39.5964,160800.0],["2021-12-07",39.7095,40.2836,39.3702,39.5094,165700.0],["2021-12-08",39.6486,39.6486,39.1702,39.2397,115000.0],["2021-12-09",38.6395,38.6395,37.7958,37.848,120300.0],["2021-12-10",38.1785,38.4656,37.8132,37.9175,163800.0],["2021-12-13",38.0132,38.0132,37.1521,37.3521,173900.0],["2021-12-14",37.2043,38.3612,36.9868,37.8914,322700.0],["2021-12-15",37.9088,38.8831,37.4565,38.8396,230800.0],["2021-12-16",39.1702,39.5181,38.7439,39.0832,277200.0],["2021-12-17",38.8744,39.5442,38.5352,38.9527,656000.0],["2021-12-20",38.5439,38.8135,37.7175,38.7613,213900.0],["2021-12-21",39.1702,39.8661,38.8135,39.8313,159400.0],["2021-12-22",39.7182,40.7098,39.5529,40.675,146500.0],["2021-12-23",40.9621,41.5362,40.3358,41.2578,150200.0],["2021-12-27",41.223,42.3974,40.9447,42.2756,179700.0],["2021-12-28",42.0581,42.7018,42.0581,42.5365,122200.0],["2021-12-29",42.5713,43.2585,42.3713,43.2063,114900.0],["2021-12-30",43.2846,43.4238,42.0233,42.0755,191100.0],["2021-12-31",42.0233,42.9454,42.0059,42.7714,128000.0],["2022-01-03",42.9802,43.4412,42.119,42.3626,154200.0],["2022-01-04",42.6496,43.0585,42.3713,42.6148,178600.0],["2022-01-05",42.7192,42.8497,41.5971,41.6841,132000.0],["2022-01-06",41.7189,42.5104,41.1969,42.0929,135900.0],["2022-01-07",41.9015,42.1799,41.023,41.1013,197600.0],["2022-01-10",40.9795,41.5623,40.5185,41.5449,176300.0],["2022-01-11",41.2665,41.7537,40.7185,41.5797,264600.0],["2022-01-12",41.6667,41.9798,41.0056,41.3187,170300.0],["2022-01-13",41.4409,42.5663,40.9872,42.1388,116900.0],["2022-01-14",42.0952,42.9851,41.5543,42.7583,194100.0],["2022-01-18",42.514,42.575,41.5368,42.3395,358300.0],["2022-01-19",42.3482,42.5925,39.9664,40.0275,174100.0],["2022-01-20",40.1235,40.3329,39.0853,39.4779,288800.0],["2022-01-21",39.3208,40.6906,39.2074,39.2074,232500.0],["2022-01-24",38.7625,40.0973,38.4658,39.9664,207900.0],["2022-01-25",39.4168,39.4168,38.0383,38.4833,225600.0],["2022-01-26",39.1551,39.9141,37.9773,38.3088,278400.0],["2022-01-27",38.4746,39.0417,36.782,37.0612,230500.0],["2022-01-28",37.2357,37.4974,36.2237,37.2881,214300.0],["2022-01-31",37.035,38.4397,36.721,38.4135,275800.0],["2022-02-01",38.5182,38.5793,37.6021,38.4746,151700.0],["2022-02-02",38.3961,38.8672,38.1343,38.8497,158400.0],["2022-02-03",38.5007,39.2772,38.1954,38.5007,141400.0],["2022-02-04",38.1343,38.5967,37.7068,38.4659,144800.0],["2022-02-07",38.3088,38.8061,37.9598,38.2128,92900.0],["2022-02-08",38.4048,39.0504,38.335,38.841,93500.0],["2022-02-09",39.19,39.4343,38.7538,39.1725,133700.0],["2022-02-10",38.6665,40.0013,38.6665,39.5041,237800.0],["2022-02-11",39.3557,39.7047,38.745,39.0766,119000.0],["2022-02-14",39.2772,39.5564,38.9195,39.2772,174700.0],["2022-02-15",39.6873,40.9174,39.4604,40.7255,200100.0],["2022-02-16",40.6033,41.5717,40.5423,41.5194,146300.0],["2022-02-17",41.1268,41.6154,40.6731,41.5107,146300.0],["2022-02-18",41.2577,41.7637,40.3503,41.214,472300.0],["2022-02-22",40.9261,40.9959,39.949,40.2369,162200.0],["2022-02-23",40.5248,40.6644,39.6175,39.6873,137300.0],["2022-02-24",38.937,39.443,38.3786,39.3208,161900.0],["2022-02-25",39.4779,40.3416,39.443,40.202,122600.0],["2022-02-28",39.7483,40.2282,39.5564,39.8181,182100.0],["2022-03-01",39.6873,39.7832,38.0384,38.431,189300.0],["2022-03-02",38.8061,39.7483,38.4135,39.4692,166800.0],["2022-03-03",40.3678,40.3678,37.4015,38.1082,222600.0],["2022-03-04",37.8115,37.8115,36.878,37.3579,166400.0],["2022-03-07",37.384,38.0384,36.7559,36.9216,233100.0],["2022-03-08",37.1136,37.576,36.3633,36.3982,131800.0],["2022-03-09",37.07,37.4364,36.9391,37.1572,161100.0],["2022-03-10",36.4592,37.3579,36.2411,37.2793,132000.0],["2022-03-11",37.4102,38.1256,37.1921,37.8988,187100.0],["2022-03-14",37.9424,38.0296,36.6861,36.8257,231300.0],["2022-03-15",37.131,37.2532,36.119,36.5552,211000.0],["2022-03-16",36.7471,37.4102,36.4505,37.3317,215200.0],["2022-03-17",37.1485,37.2968,36.8344,37.131,142600.0],["2022-03-18",36.7035,37.9511,35.7002,37.6021,1074800.0],["2022-03-21",37.733,38.1256,37.0438,37.3579,154100.0],["2022-03-22",37.5149,37.986,36.9391,37.1746,127500.0],["2022-03-23",36.8955,36.9042,36.3284,36.468,126200.0],["2022-03-24",36.6337,37.131,36.2237,37.1223,147200.0],["2022-03-25",37.2532,37.5847,36.7646,37.0089,99900.0],["2022-03-28",36.8169,37.0612,36.4767,37.0002,144600.0],["2022-03-29",37.5411,38.1692,37.3579,37.9511,188000.0],["2022-03-30",37.7679,37.9424,37.4015,37.576,186500.0],["2022-03-31",37.3317,37.7679,37.3317,37.733,245900.0],["2022-04-01",37.7766,38.1867,36.974,37.5149,280300.0],["2022-04-04",37.5236,37.9075,37.2183,37.6719,239100.0],["2022-04-05",37.5236,37.8377,36.9216,37.2968,341700.0],["2022-04-06",36.8606,37.4189,36.7384,37.3404,265400.0],["2022-04-07",37.0699,37.8726,36.9478,37.6632,750600.0],["2022-04-08",37.4974,38.5007,37.4713,37.9511,239200.0],["2022-04-11",37.7505,38.239,37.6545,37.9511,293400.0],["2022-04-12",38.4397,39.0591,38.335,38.3873,180400.0],["2022-04-13",38.4486,38.8337,38.3961,38.5099,119700.0],["2022-04-14",38.4048,39.1838,38.4048,39.14,192700.0],["2022-04-18",39.1138,39.9015,38.93,39.5514,119500.0],["2022-04-19",39.7177,40.3128,39.7002,40.0678,118100.0],["2022-04-20",40.4704,41.1355,40.3041,40.3478,155100.0],["2022-04-21",40.7679,41.083,40.4791,40.6979,255200.0],["2022-04-22",40.4791,40.8905,39.7439,39.8665,218300.0],["2022-04-25",39.6652,39.919,38.895,39.7964,297400.0],["2022-04-26",39.3763,39.7352,38.5624,38.7112,318700.0],["2022-04-27",38.5186,38.7724,37.0307,37.3721,228100.0],["2022-04-28",37.7222,39.6301,37.6171,39.4551,171400.0],["2022-04-29",39.0087,39.9452,38.93,39.0437,161900.0],["2022-05-02",38.8687,39.3851,37.8359,38.7024,157900.0],["2022-05-03",38.7374,39.3501,38.4924,39.1313,114200.0],["2022-05-04",39.2626,40.129,38.6412,40.0065,121200.0],["2022-05-05",39.5339,39.7264,38.2298,38.7462,167800.0],["2022-05-06",38.6674,38.965,38.2035,38.7724,133600.0],["2022-05-09",38.4311,39.2013,38.0285,38.3961,147700.0],["2022-05-10",38.7637,38.9387,37.6084,38.4136,106100.0],["2022-05-11",38.5799,39.5689,37.7484,37.8272,150900.0],["2022-05-12",37.9147,38.2736,37.3546,38.186,117800.0],["2022-05-13",38.5186,39.1575,38.116,38.965,129000.0],["2022-05-16",38.6324,39.3588,38.4136,39.0525,94800.0],["2022-05-17",39.4814,40.5841,39.4814,40.5754,121200.0],["2022-05-18",40.1553,40.4441,39.0087,39.2188,194200.0],["2022-05-19",39.1138,39.2275,37.4858,38.256,198400.0],["2022-05-20",38.5536,38.5536,36.7332,37.3021,192100.0],["2022-05-23",37.5034,38.1948,36.987,37.5909,266700.0],["2022-05-24",37.1883,37.2758,36.173,36.9957,166500.0],["2022-05-25",36.7069,37.6959,36.5056,37.4946,205800.0],["2022-05-26",37.6346,38.7549,37.6171,38.6587,187500.0],["2022-05-27",38.9737,40.0853,38.9737,39.6827,132200.0],["2022-05-31",39.4901,39.5339,38.7812,39.4288,251200.0],["2022-06-01",39.6389,39.6389,38.0372,38.9037,170900.0],["2022-06-02",39.1225,39.6039,38.6587,39.5339,122100.0],["2022-06-03",39.2888,39.5601,38.5099,38.8074,122000.0],["2022-06-06",39.2188,39.9452,39.0963,39.8577,134700.0],["2022-06-07",39.5514,40.4003,39.4901,40.3916,119300.0],["2022-06-08",40.2166,40.2166,39.6039,39.9015,76300.0],["2022-06-09",39.6301,40.1553,39.4463,39.4989,75700.0],["2022-06-10",39.14,39.4989,38.5186,38.7899,78500.0],["2022-06-13",37.906,38.186,36.8907,37.0307,163600.0],["2022-06-14",37.162,37.4333,36.6369,37.1183,119600.0],["2022-06-15",33.2673,35.3415,33.2673,34.6326,665200.0],["2022-06-16",33.9062,34.125,31.7356,32.182,387400.0],["2022-06-17",32.7684,33.4773,32.2958,32.9872,532000.0],["2022-06-21",33.6349,33.8187,32.7334,33.4773,194800.0],["2022-06-22",33.3373,33.5999,32.9522,33.3285,173800.0],["2022-06-23",33.4598,33.7224,31.8582,32.4095,164900.0],["2022-06-24",32.6196,33.5561,32.6196,33.2848,401100.0],["2022-06-27",33.4948,34.0375,33.1535,33.7049,269100.0],["2022-06-28",33.7399,34.0287,32.996,33.0572,270600.0],["2022-06-29",33.0572,33.2323,31.9194,32.3133,287200.0],["2022-06-30",31.8844,32.7246,31.7444,32.4183,243600.0],["2022-07-01",32.0245,32.7771,31.6569,32.1295,284100.0],["2022-07-05",31.6043,31.8582,30.5978,31.6919,295800.0],["2022-07-06",31.4993,31.5343,31.0705,31.3768,297700.0],["2022-07-07",31.7619,31.9719,31.333,31.5431,203100.0],["2022-07-08",31.6744,31.6744,31.0004,31.4468,160900.0],["2022-07-11",31.158,31.2105,30.4315,30.5541,114000.0],["2022-07-12",30.4403,31.1405,30.344,30.4315,131000.0],["2022-07-13",30.1165,30.5978,29.8539,30.4928,163000.0],["2022-07-14",30.1501,30.6158,29.7986,30.3083,122200.0],["2022-07-15",30.8004,31.1343,30.3258,31.0288,185800.0],["2022-07-18",31.3628,31.6967,30.8267,30.9585,126700.0],["2022-07-19",31.354,32.8479,31.354,32.7161,183500.0],["2022-07-20",32.6106,33.4279,32.4349,33.34,205100.0],["2022-07-21",33.1027,33.8936,32.7336,33.876,162300.0],["2022-07-22",33.7706,34.3593,33.4191,33.6739,161500.0],["2022-07-25",33.8672,33.9287,33.586,33.8936,118200.0],["2022-07-26",33.6475,34.1836,33.63,34.043,143600.0],["2022-07-27",34.1748,34.6933,33.7706,34.456,107700.0],["2022-07-28",34.5615,35.5017,34.5087,35.4051,97900.0],["2022-07-29",35.3699,36.2926,35.3699,36.2399,138900.0],["2022-08-01",35.7741,36.6177,35.7741,36.4508,129200.0],["2022-08-02",36.4683,36.8023,36.0905,36.1608,67600.0],["2022-08-03",36.3277,36.4947,35.9235,36.275,245500.0],["2022-08-04",36.4068,36.9077,36.0553,36.4947,83900.0],["2022-08-05",36.1871,36.4332,36.0641,36.1608,79000.0],["2022-08-08",36.4508,36.7847,36.3277,36.4596,116300.0],["2022-08-09",36.1168,36.2662,35.6863,35.9323,147200.0],["2022-08-10",36.4332,36.9517,36.4332,36.5914,122600.0],["2022-08-11",36.978,37.3471,36.7495,37.0483,164400.0],["2022-08-12",37.3823,37.725,37.268,37.7074,143600.0],["2022-08-15",37.3998,38.1468,37.3998,37.9095,99600.0],["2022-08-16",37.971,38.3928,37.971,38.3225,110300.0],["2022-08-17",37.9183,37.9183,37.2329,37.5932,105900.0],["2022-08-18",37.5931,37.971,37.5931,37.9271,175700.0],["2022-08-19",37.7425,37.7777,37.1538,37.5141,99700.0],["2022-08-22",37.1098,37.1098,36.2574,36.3365,71000.0],["2022-08-23",36.2574,36.7847,36.2574,36.4156,116700.0],["2022-08-24",36.398,36.6441,36.1432,36.3014,64400.0],["2022-08-25",36.3893,37.2592,36.3893,37.2592,164100.0],["2022-08-26",37.2504,37.3647,35.3523,35.3699,139900.0],["2022-08-29",35.3084,36.0641,34.7899,35.695,125100.0],["2022-08-30",35.6599,35.9235,35.4138,35.8093,130200.0],["2022-08-31",35.8884,36.0026,35.4226,35.5544,230400.0],["2022-09-01",36.152,36.152,34.1572,34.5878,150600.0],["2022-09-02",35.1502,35.739,34.4033,34.5615,115400.0],["2022-09-06",34.3593,34.3593,33.4718,33.8145,137800.0],["2022-09-07",33.8672,34.7372,33.6036,34.5966,167900.0],["2022-09-08",34.1748,34.2627,33.876,34.2451,107400.0],["2022-09-09",34.623,35.1151,34.4736,35.0448,85300.0],["2022-09-12",35.3523,35.5984,35.1063,35.5369,76100.0],["2022-09-13",34.7108,35.0096,33.9112,34.0781,119200.0],["2022-09-14",34.0957,34.2451,33.3839,33.753,101000.0],["2022-09-15",33.463,34.1221,33.2697,33.3751,133900.0],["2022-09-16",33.0588,33.0588,32.4964,32.9533,303800.0],["2022-09-19",32.9973,34.2187,32.9973,34.1309,151500.0],["2022-09-20",33.7442,33.8409,33.3488,33.753,144800.0],["2022-09-21",34.1572,34.4999,33.5597,33.5597,128600.0],["2022-09-22",33.2082,33.4718,32.7161,32.8215,150500.0],["2022-09-23",32.4612,32.4612,31.3804,32.2943,270300.0],["2022-09-26",32.3997,33.1291,32.2943,32.5579,238700.0],["2022-09-27",32.883,33.2521,32.3821,32.6633,160700.0],["2022-09-28",32.7336,34.0518,32.4173,33.7266,173100.0],["2022-09-29",33.2521,33.2521,32.4085,33.0764,132000.0],["2022-09-30",32.883,33.7354,32.637,32.6458,210100.0],["2022-10-03",33.0588,33.6036,32.6721,32.7161,120200.0],["2022-10-04",33.2345,33.8936,33.2345,33.4718,181000.0],["2022-10-05",33.1291,33.296,32.5227,32.9006,161000.0],["2022-10-06",32.9182,32.9182,32.514,32.6721,122200.0],["2022-10-07",32.1976,32.2152,31.3101,31.6528,146100.0],["2022-10-10",31.9428,32.2591,31.6176,31.89,110300.0],["2022-10-11",31.8109,32.1185,31.4419,31.644,122500.0],["2022-10-12",31.7319,31.9076,31.354,31.4946,108500.0],["2022-10-13",30.8594,32.2268,30.6741,32.0768,249200.0],["2022-10-14",32.4562,32.4562,31.3446,31.5652,114000.0],["2022-10-17",32.2621,33.1531,32.2268,33.0296,172000.0],["2022-10-18",33.7619,34.0706,33.356,33.7266,151200.0],["2022-10-19",33.2943,33.5942,32.5885,33.0208,122000.0],["2022-10-20",32.9414,33.4707,32.6591,32.7473,97700.0],["2022-10-21",33.0384,34.2029,32.8179,34.0177,98100.0],["2022-10-24",34.2559,34.8205,34.0089,34.6088,85700.0],["2022-10-25",34.5647,35.5439,33.9912,35.3498,98900.0],["2022-10-26",35.5615,35.8615,34.8734,35.2263,79500.0],["2022-10-27",35.5527,36.1438,35.191,35.4733,102800.0],["2022-10-28",35.6409,36.479,35.3939,36.1173,142900.0],["2022-10-31",36.0997,36.5937,35.6851,36.3732,137300.0],["2022-11-01",36.6643,37.1054,36.4173,37.0966,94000.0],["2022-11-02",37.176,37.7141,36.4614,36.4702,148800.0],["2022-11-03",36.0379,36.4437,35.4645,36.3291,81300.0],["2022-11-04",36.7172,37.7582,36.7172,37.67,82200.0],["2022-11-07",37.9347,38.6051,37.3965,38.2787,99300.0],["2022-11-08",38.5963,39.1521,38.4022,38.7286,93600.0],["2022-11-09",38.5346,38.8345,38.0582,38.1111,61800.0],["2022-11-10",39.6991,40.1313,39.5226,39.9284,108600.0],["2022-11-11",40.2901,40.8195,40.0078,40.5283,83700.0],["2022-11-14",40.1225,40.7048,39.7255,40.149,91000.0],["2022-11-15",40.7401,41.2076,40.0784,40.4666,101100.0],["2022-11-16",40.2196,40.2196,39.3991,39.4697,131200.0],["2022-11-17",38.8433,39.3726,38.5875,39.108,203700.0],["2022-11-18",39.8226,40.0961,38.7727,38.9315,307600.0],["2022-11-21",38.8433,39.0021,38.464,38.5698,169200.0],["2022-11-22",39.3197,40.2196,38.8698,40.1402,245500.0],["2022-11-23",39.999,40.2725,39.6197,39.999,106300.0],["2022-11-25",39.8843,40.5372,39.849,40.246,73100.0],["2022-11-28",39.9284,39.9284,38.9933,39.1697,109800.0],["2022-11-29",38.9227,39.6373,38.7198,38.8169,260500.0],["2022-11-30",39.0904,40.299,38.3052,40.299,327100.0],["2022-12-01",41.0224,43.5984,40.7577,43.2014,147000.0],["2022-12-02",42.9897,44.4541,42.7956,44.313,132000.0],["2022-12-05",44.2159,44.2159,42.9809,43.0867,142600.0],["2022-12-06",43.122,43.1308,42.0634,42.4956,149500.0],["2022-12-07",42.381,42.5574,41.287,41.3841,225600.0],["2022-12-08",41.4811,41.5605,40.9959,41.2076,157200.0],["2022-12-09",40.9606,41.4635,40.8283,41.3311,125200.0],["2022-12-12",41.0841,41.8428,41.0047,41.6399,93800.0],["2022-12-13",42.725,42.972,41.6487,41.684,125900.0],["2022-12-14",41.9046,42.0898,40.7224,40.9165,122500.0],["2022-12-15",40.546,40.546,39.2403,39.3638,133200.0],["2022-12-16",38.7463,39.3021,38.6051,38.9139,449200.0],["2022-12-19",38.958,39.1168,38.5346,38.8433,354900.0],["2022-12-20",39.0551,39.9902,38.7992,39.1786,114600.0],["2022-12-21",39.3903,39.8931,39.3903,39.6373,97600.0],["2022-12-22",39.2403,39.2403,38.164,38.808,99300.0],["2022-12-23",38.7728,39.3374,38.6228,39.0551,83000.0],["2022-12-27",39.2668,40.0431,38.6492,39.5844,201200.0],["2022-12-28",39.8137,40.0872,38.4552,38.4816,73700.0],["2022-12-29",38.9933,39.6902,38.861,39.5403,99200.0],["2022-12-30",39.3285,39.505,38.9139,39.1433,125400.0],["2023-01-03",39.5932,39.9284,39.3021,39.6285,149600.0],["2023-01-04",40.0784,40.1843,39.0462,39.4079,126200.0],["2023-01-05",39.2315,39.849,39.1697,39.6991,79500.0],["2023-01-06",40.2196,41.0312,40.0961,40.8106,113000.0],["2023-01-09",41.04,41.984,40.9959,41.2253,116400.0],["2023-01-10",41.0753,41.6576,40.8989,41.4547,86600.0],["2023-01-11",41.4105,42.1075,41.2164,41.2606,85800.0],["2023-01-12",41.4021,41.4906,41.0217,41.3579,94200.0],["2023-01-13",40.8447,41.8003,40.8447,41.5614,76800.0],["2023-01-17",41.4906,41.5968,41.0659,41.2606,73700.0],["2023-01-18",41.6145,41.8269,40.7827,40.9509,81500.0],["2023-01-19",40.65,40.65,39.7829,40.2695,109100.0],["2023-01-20",40.5792,40.5792,39.8006,40.5438,123000.0],["2023-01-23",40.5173,40.8358,40.1545,40.5881,82500.0],["2023-01-24",40.3049,41.0659,40.1545,40.9951,76900.0],["2023-01-25",40.6412,41.5349,40.3403,41.5349,95700.0],["2023-01-26",41.7295,41.7295,40.7739,41.3844,100500.0],["2023-01-27",41.3313,42.0569,41.1809,41.5614,102000.0],["2023-01-30",41.3313,41.7207,41.2517,41.3933,74700.0],["2023-01-31",41.411,42.5967,41.411,42.2427,244100.0],["2023-02-01",42.287,44.0567,42.287,43.6939,222200.0],["2023-02-02",43.7735,44.7026,43.7735,44.6407,128300.0],["2023-02-03",44.4195,45.4636,44.4195,44.623,185100.0],["2023-02-06",44.4195,44.5788,43.7647,44.2248,94200.0],["2023-02-07",43.8797,44.5168,43.6143,44.1717,89400.0],["2023-02-08",43.8178,44.0478,43.0391,43.5877,84100.0],["2023-02-09",43.8178,44.0036,43.2603,43.2957,62500.0],["2023-02-10",43.0657,43.3223,42.8002,42.9595,80800.0],["2023-02-13",42.809,43.8355,42.809,43.7027,88500.0],["2023-02-14",43.5435,44.216,43.3046,43.7293,97300.0],["2023-02-15",43.4992,44.216,43.4196,44.0301,62900.0],["2023-02-16",43.4019,44.1806,43.4019,43.9859,82600.0],["2023-02-17",44.0478,44.2691,43.8266,43.9505,89100.0],["2023-02-21",43.5435,43.6408,42.9949,43.163,96500.0],["2023-02-22",43.163,43.5081,42.9506,43.1895,137100.0],["2023-02-23",43.3842,43.57,42.7648,43.3754,75000.0],["2023-02-24",42.7383,43.0037,42.464,43.0037,90400.0],["2023-02-27",43.3753,43.5612,42.5967,42.6763,89200.0],["2023-02-28",42.7471,43.6054,42.7471,43.1187,181700.0],["2023-03-01",43.0568,43.7558,43.0568,43.7204,79900.0],["2023-03-02",43.3931,44.4637,43.3488,44.4549,91600.0],["2023-03-03",44.6849,44.8973,44.2071,44.3752,110200.0],["2023-03-06",44.3133,44.3133,41.8623,42.2427,239900.0],["2023-03-07",42.2693,42.7383,41.5349,42.2162,172000.0],["2023-03-08",42.4816,42.5613,41.6233,42.1277,151100.0],["2023-03-09",38.0751,40.5704,37.8185,38.6591,592600.0],["2023-03-10",38.3052,38.8007,37.3495,37.9866,389500.0],["2023-03-13",37.1725,37.2433,36.3142,36.5974,227400.0],["2023-03-14",37.438,37.6061,36.7832,37.2079,295400.0],["2023-03-15",36.2612,36.6505,35.8453,36.6062,238000.0],["2023-03-16",36.0842,37.261,36.0753,37.0133,174600.0],["2023-03-17",36.8452,37.2876,35.8364,36.2081,806300.0],["2023-03-20",36.6505,37.0841,36.4381,36.6328,169600.0],["2023-03-21",37.3053,37.8716,37.0752,37.2257,207600.0],["2023-03-22",37.3407,37.6415,36.4558,36.5001,116000.0],["2023-03-23",36.7124,37.1283,36.2435,36.6151,159300.0],["2023-03-24",36.2877,36.7213,36.2877,36.6328,128800.0],["2023-03-27",37.1726,37.3318,36.854,37.2964,313600.0],["2023-03-28",37.1283,37.5973,36.9425,37.4292,171900.0],["2023-03-29",37.8716,38.3229,37.4823,38.2255,406600.0],["2023-03-30",38.4025,38.6149,38.0486,38.0928,147200.0],["2023-03-31",38.3052,38.8715,38.2698,38.8272,202400.0],["2023-04-03",38.7387,38.8803,38.022,38.5795,324500.0],["2023-04-04",38.6503,38.6503,36.6947,36.9867,262600.0],["2023-04-05",36.8805,36.8805,36.447,36.8009,229200.0],["2023-04-06",36.9336,36.9336,36.5355,36.8983,168100.0],["2023-04-10",36.6682,37.4115,36.5886,37.2964,156700.0],["2023-04-11",37.4734,37.9335,37.2079,37.5884,128500.0],["2023-04-12",38.0309,38.0309,37.5353,37.7831,98600.0],["2023-04-13",37.9251,38.1737,37.2682,38.0672,204100.0],["2023-04-14",37.8896,38.3957,37.8009,38.0494,114900.0],["2023-04-17",37.9873,38.44,37.9873,38.3069,80900.0],["2023-04-18",38.4578,38.5554,37.9163,38.2181,185800.0],["2023-04-19",37.8009,38.1648,37.8009,37.9074,188600.0],["2023-04-20",37.8186,37.9251,37.5878,37.8807,99300.0],["2023-04-21",37.8719,37.8719,36.9308,37.0906,127100.0],["2023-04-24",36.8332,37.2682,36.7,36.8687,106900.0],["2023-04-25",36.4603,36.629,35.9188,35.9809,97200.0],["2023-04-26",35.7146,36.0608,35.6258,35.759,90400.0],["2023-04-27",35.7856,36.1851,35.5548,36.1763,109400.0],["2023-04-28",36.123,36.6201,36.123,36.3893,112400.0],["2023-05-01",36.3272,37.0729,36.3272,36.5935,79400.0],["2023-05-02",36.2828,36.5047,35.7768,36.487,84200.0],["2023-05-03",36.5402,37.0906,36.3005,36.3627,116600.0],["2023-05-04",35.9099,35.9099,35.1287,35.2974,133300.0],["2023-05-05",35.9277,36.5047,35.8744,36.3627,101100.0],["2023-05-08",36.4515,36.5047,36.0076,36.2118,61200.0],["2023-05-09",36.0253,36.487,35.9721,36.1407,83200.0],["2023-05-10",36.7267,36.7267,35.7324,36.336,123600.0],["2023-05-11",35.8833,36.2473,35.5459,36.1319,85600.0],["2023-05-12",36.2206,36.5225,36.0253,36.2828,63700.0],["2023-05-15",36.4248,36.6468,36.2295,36.2561,91900.0],["2023-05-16",36.0964,36.3538,35.9188,36.2828,75900.0],["2023-05-17",36.5757,37.0995,36.3183,36.9664,155400.0],["2023-05-18",36.8865,37.6144,36.8865,37.4102,76100.0],["2023-05-19",37.8097,37.8097,36.7622,37.2149,78400.0],["2023-05-22",37.3392,37.8452,37.1705,37.5168,100700.0],["2023-05-23",37.3747,38.2891,37.3747,37.7032,108200.0],["2023-05-24",37.57,37.6055,37.135,37.3659,114900.0],["2023-05-25",37.499,38.0139,37.3659,37.9074,245700.0],["2023-05-26",37.9163,39.0881,37.9163,38.9283,185900.0],["2023-05-30",38.9816,39.0526,38.5555,38.5732,92200.0],["2023-05-31",38.3246,38.6265,37.7653,38.2181,499800.0],["2023-06-01",38.0849,38.2625,37.3659,38.0494,107900.0],["2023-06-02",38.6709,39.5409,38.2359,39.4521,142300.0],["2023-06-05",38.8928,38.8928,38.0139,38.2092,146400.0],["2023-06-06",38.1915,40.1889,37.8807,39.7628,121800.0],["2023-06-07",40.1534,41.3519,40.0291,41.0944,202800.0],["2023-06-08",41.1122,41.1122,40.0203,40.402,202000.0],["2023-06-09",40.3665,40.6772,39.9226,40.038,83700.0],["2023-06-12",40.1268,40.2955,39.8605,40.0114,248300.0],["2023-06-13",34.3386,34.3386,32.1103,32.7584,1832700.0],["2023-06-14",32.8472,33.6195,32.643,33.0247,754100.0],["2023-06-15",32.9182,33.9125,32.9004,33.9125,467900.0],["2023-06-16",34.4806,34.4806,33.3709,33.8769,622100.0],["2023-06-20",33.7793,33.7793,33.1845,33.3088,236900.0],["2023-06-21",33.078,33.4686,32.7317,33.3088,267000.0],["2023-06-22",32.492,32.492,29.8465,30.2194,608000.0],["2023-06-23",29.9175,30.4591,28.6303,29.0919,799200.0],["2023-06-26",29.305,29.74,28.7368,28.8611,356400.0],["2023-06-27",28.9055,29.305,28.6303,29.0209,458000.0],["2023-06-28",29.1186,29.5891,28.8877,28.8877,292800.0],["2023-06-29",28.9943,29.7933,28.9321,29.5447,328900.0],["2023-06-30",29.882,30.2016,29.6423,29.7577,390000.0],["2023-07-03",29.6068,29.9087,29.5713,29.7222,105700.0],["2023-07-05",29.5358,29.8732,29.2251,29.5891,213600.0],["2023-07-06",29.1541,29.4115,28.941,29.1629,238700.0],["2023-07-07",29.2961,29.447,29.0387,29.083,260200.0],["2023-07-10",28.9854,29.5092,28.9854,29.1097,676900.0],["2023-07-11",29.2783,29.447,28.7634,29.2428,538800.0],["2023-07-12",29.8199,30.0329,29.3582,29.9353,644500.0],["2023-07-13",30.1492,30.3454,29.7748,30.1314,329400.0],["2023-07-14",29.9353,29.9442,29.4361,29.6589,167100.0],["2023-07-17",29.5965,29.8461,29.4717,29.6946,368000.0],["2023-07-18",29.8194,30.1671,29.2845,29.4985,152600.0],["2023-07-19",29.4717,29.6411,29.1686,29.4806,211200.0],["2023-07-20",29.5163,29.5163,28.6872,28.7942,177700.0],["2023-07-21",28.9636,29.1062,28.5179,28.9012,377900.0],["2023-07-24",28.9369,29.4717,28.8477,29.3558,202300.0],["2023-07-25",29.2667,29.5074,29.1508,29.2578,134100.0],["2023-07-26",29.0884,29.6589,29.0884,29.4361,136700.0],["2023-07-27",29.552,29.9264,29.0082,29.1151,131500.0],["2023-07-28",29.2756,29.4628,29.1419,29.1597,92100.0],["2023-07-31",29.1686,30.0868,29.1597,29.9888,400300.0],["2023-08-01",29.7481,30.176,29.6946,30.1492,158200.0],["2023-08-02",29.7927,30.1849,29.65,29.8996,144500.0],["2023-08-03",29.6589,29.757,29.2489,29.552,109300.0],["2023-08-04",29.5341,30.0958,29.5163,29.6679,100600.0],["2023-08-07",29.8551,29.9442,29.6054,29.864,97800.0],["2023-08-08",29.5163,29.7124,28.7853,29.1151,126500.0],["2023-08-09",29.1686,29.1686,28.7586,29.0617,156100.0],["2023-08-10",29.1686,29.4539,28.6783,28.7675,176000.0],["2023-08-11",28.6605,28.821,28.4822,28.509,85700.0],["2023-08-14",28.3931,28.4555,27.9562,28.4376,119200.0],["2023-08-15",28.3217,28.3217,27.9295,28.0989,102100.0],["2023-08-16",28.1613,28.3485,27.8849,28.0276,109900.0],["2023-08-17",28.1524,28.3752,27.9652,28.0276,179200.0],["2023-08-18",27.8582,28.2059,27.7958,27.8582,323500.0],["2023-08-21",27.778,27.8582,27.5283,27.5818,297200.0],["2023-08-22",27.7334,28.0721,27.4659,28.0276,297300.0],["2023-08-23",28.2148,28.7051,27.9384,28.6783,150900.0],["2023-08-24",28.5268,28.7586,28.2148,28.4198,195600.0],["2023-08-25",28.4911,28.6872,28.1078,28.4109,205900.0],["2023-08-28",28.5535,28.9814,28.5535,28.6516,117800.0],["2023-08-29",28.5624,28.9993,28.5624,28.9903,157900.0],["2023-08-30",28.8388,29.24,28.8388,29.0438,206800.0],["2023-08-31",29.026,29.3024,28.6516,28.7496,332800.0],["2023-09-01",28.8834,28.9547,27.6086,27.7334,372400.0],["2023-09-05",27.3768,27.4749,26.6101,26.8419,323200.0],["2023-09-06",27.047,27.3144,26.5032,26.7439,312400.0],["2023-09-07",24.1675,24.1675,20.5482,20.7978,831100.0],["2023-09-08",20.6552,21.6804,20.5928,20.8067,492000.0],["2023-09-11",20.9761,21.3594,20.1381,20.156,505200.0],["2023-09-12",20.0668,20.3521,19.8083,20.2986,379600.0],["2023-09-13",20.3164,20.5482,20.2718,20.3521,356800.0],["2023-09-14",20.5393,20.8602,20.2362,20.361,390200.0],["2023-09-15",20.2986,20.3521,19.5498,20.0579,842200.0],["2023-09-18",20.1381,20.2808,19.7815,19.8618,311200.0],["2023-09-19",19.7459,20.0757,19.6657,19.8261,396000.0],["2023-09-20",19.9687,20.3432,19.8083,19.8172,299300.0],["2023-09-21",19.6389,19.6389,19.0595,19.2556,263200.0],["2023-09-22",19.3715,19.4071,19.0684,19.1575,364800.0],["2023-09-25",19.3091,19.8618,19.3091,19.6122,424000.0],["2023-09-26",20.3253,20.9939,19.6478,19.7994,775900.0],["2023-09-27",19.9509,20.0133,19.728,19.8083,370300.0],["2023-09-28",19.8172,20.1827,19.7994,19.9509,523400.0],["2023-09-29",20.0846,20.5571,19.9509,20.3699,530900.0],["2023-10-02",20.2362,20.985,19.8529,20.9404,519400.0],["2023-10-03",20.8513,20.9404,20.468,20.4947,520200.0],["2023-10-04",20.5125,20.7889,20.361,20.7532,233500.0],["2023-10-05",20.6641,20.9048,20.3788,20.7265,684200.0],["2023-10-06",20.6463,21.1722,20.4858,20.9226,452000.0],["2023-10-09",20.7621,21.8408,20.5304,21.6358,461000.0],["2023-10-10",21.7784,22.5183,21.7695,22.242,505600.0],["2023-10-11",22.34,22.5094,22.0459,22.3757,269400.0],["2023-10-12",22.4653,22.5371,22.053,22.2143,311000.0],["2023-10-13",22.3578,22.3578,21.9185,22.295,461200.0],["2023-10-16",22.5102,23.3349,22.4205,22.8687,585600.0],["2023-10-17",22.6626,23.1108,22.5729,22.5819,363700.0],["2023-10-18",22.3398,22.4295,21.9454,21.9633,244900.0],["2023-10-19",21.9006,21.9544,21.1655,21.2999,476800.0],["2023-10-20",21.4165,21.4165,21.1027,21.1206,329000.0],["2023-10-23",20.9682,21.1834,20.8427,20.8696,512300.0],["2023-10-24",20.9951,21.1296,20.8069,20.8338,307100.0],["2023-10-25",20.5828,20.6903,20.2511,20.4214,226500.0],["2023-10-26",20.4573,20.8517,20.4573,20.6814,168100.0],["2023-10-27",20.6993,20.6993,20.2421,20.3587,291900.0],["2023-10-30",20.6276,20.6276,20.1525,20.3945,233000.0],["2023-10-31",20.4035,20.6007,20.3856,20.5021,284900.0],["2023-11-01",20.5648,20.8876,20.3138,20.789,247300.0],["2023-11-02",21.0758,21.273,20.78,21.0669,171700.0],["2023-11-03",21.5868,21.8647,21.5061,21.6047,323800.0],["2023-11-06",21.533,21.7213,21.3806,21.5958,192400.0],["2023-11-07",21.4972,21.5868,21.1655,21.3627,216100.0],["2023-11-08",21.4434,21.6316,21.022,21.04,218500.0],["2023-11-09",21.2462,21.2462,20.1166,20.2421,249100.0],["2023-11-10",20.4752,20.8158,20.2421,20.6903,192300.0],["2023-11-13",20.5469,20.7352,20.3587,20.3855,156900.0],["2023-11-14",21.0489,21.6944,21.0489,21.6137,243900.0],["2023-11-15",21.6585,22.1605,21.4792,21.5509,256400.0],["2023-11-16",21.5151,21.5689,21.1296,21.3627,129500.0],["2023-11-17",21.5868,21.7213,21.3268,21.4165,156300.0],["2023-11-20",21.3986,21.6496,21.1924,21.5778,144100.0],["2023-11-21",21.4792,21.4792,21.022,21.031,97500.0],["2023-11-22",21.1834,21.3717,21.0579,21.1744,138500.0],["2023-11-24",21.1475,21.5151,21.1027,21.4165,49200.0],["2023-11-27",21.3089,21.5778,21.0489,21.3986,158100.0],["2023-11-28",21.2641,21.6496,21.1744,21.273,142200.0],["2023-11-29",21.4972,21.8468,21.2462,21.3537,180700.0],["2023-11-30",21.4613,21.5151,21.0758,21.273,254600.0],["2023-12-01",21.1744,21.9185,20.9593,21.8557,297900.0],["2023-12-04",21.7482,22.7164,21.7482,22.6357,286300.0],["2023-12-05",22.4564,22.5908,21.793,21.8468,416800.0],["2023-12-06",22.1068,22.546,21.8378,21.8647,309700.0],["2023-12-07",19.6236,20.0359,18.3416,19.8387,981200.0],["2023-12-08",19.3367,19.758,19.0946,19.2919,805800.0],["2023-12-11",19.3636,19.8208,18.8436,19.0319,603100.0],["2023-12-12",18.9243,19.3725,18.8436,19.1036,395700.0],["2023-12-13",18.9781,19.5967,18.8436,19.5967,637600.0],["2023-12-14",20.009,20.5917,19.776,20.26,431400.0],["2023-12-15",20.3497,20.3587,19.767,19.9732,1258800.0],["2023-12-18",20.0808,20.0808,19.5518,19.758,289400.0],["2023-12-19",19.8566,20.2063,19.8028,20.0807,274600.0],["2023-12-20",19.9194,20.3676,19.6594,19.6863,264000.0],["2023-12-21",19.8118,20.1256,19.6773,20.0359,347200.0],["2023-12-22",20.2152,20.4752,20.1614,20.1883,265900.0],["2023-12-26",20.3318,20.8159,20.269,20.7352,264500.0],["2023-12-27",20.8069,20.9862,20.6007,20.7083,237200.0],["2023-12-28",20.5917,20.6993,20.52,20.6097,305700.0],["2023-12-29",20.529,20.6814,20.3766,20.3766,264900.0],["2024-01-02",20.1704,20.3855,19.8835,19.9911,291700.0],["2024-01-03",19.7491,19.7491,18.6195,18.8616,323700.0],["2024-01-04",18.9154,18.9781,18.5299,18.6912,298200.0],["2024-01-05",18.5209,19.0229,18.4761,18.8078,255900.0],["2024-01-08",18.7898,19.3546,18.7719,19.1484,270800.0],["2024-01-09",18.8616,18.9422,18.6733,18.8347,220200.0],["2024-01-10",18.8526,19.014,18.5747,18.6106,298100.0],["2024-01-11",18.6106,18.6106,18.3308,18.5022,277000.0],["2024-01-12",18.8001,18.8994,18.3669,18.4932,188600.0],["2024-01-16",18.3037,18.4752,18.1503,18.3759,431000.0],["2024-01-17",18.1864,18.3398,18.1322,18.3217,355400.0],["2024-01-18",18.5022,18.6918,18.2405,18.6737,255500.0],["2024-01-19",18.782,18.8362,18.4932,18.8272,167300.0],["2024-01-22",19.0528,19.3958,19.0528,19.2965,312300.0],["2024-01-23",19.5582,19.7297,19.3777,19.477,237600.0],["2024-01-24",19.8019,19.8019,18.9264,18.9896,177000.0],["2024-01-25",19.2875,19.3777,19.0077,19.134,134300.0],["2024-01-26",19.2243,19.3416,19.0979,19.2062,189500.0],["2024-01-29",19.1611,19.5402,18.8994,19.468,154700.0],["2024-01-30",19.4409,19.6304,19.3958,19.459,253600.0],["2024-01-31",19.468,19.6214,18.7279,18.7369,473000.0],["2024-02-01",18.8272,19.3687,18.8181,19.3687,276300.0],["2024-02-02",19.0709,19.2604,18.9716,18.9806,186100.0],["2024-02-05",18.6918,18.8994,18.3488,18.755,219300.0],["2024-02-06",18.6647,19.2153,18.6647,18.9896,173900.0],["2024-02-07",19.0077,19.0077,18.5835,18.6647,216600.0],["2024-02-08",18.6828,19.0528,18.6106,18.8994,144900.0],["2024-02-09",18.9084,19.2062,18.8542,18.9896,435800.0],["2024-02-12",18.9986,19.7387,18.9986,19.6936,342700.0],["2024-02-13",19.0077,19.2062,17.9697,18.4391,393000.0],["2024-02-14",18.7911,19.1701,18.6647,19.134,217400.0],["2024-02-15",19.2875,19.847,19.1701,19.838,275100.0],["2024-02-16",19.6936,19.9102,19.6485,19.7929,234500.0],["2024-02-20",19.5221,20.0366,19.5221,20.0276,202000.0],["2024-02-21",19.9283,20.0366,19.7478,19.82,184300.0],["2024-02-22",19.847,19.8561,19.107,19.1521,547100.0],["2024-02-23",19.116,19.2875,18.8723,19.1431,156200.0],["2024-02-26",19.0799,19.3777,19.0528,19.134,196000.0],["2024-02-27",19.2604,19.4138,19.1431,19.3326,142800.0],["2024-02-28",19.1521,19.4138,19.125,19.125,123400.0],["2024-02-29",19.4409,19.7297,19.1431,19.2243,293500.0],["2024-03-01",19.2694,19.6485,18.9716,19.4951,183700.0],["2024-03-04",19.477,19.5402,18.764,18.782,217100.0],["2024-03-05",18.5925,18.8181,18.4391,18.5113,154700.0],["2024-03-06",18.764,18.9986,18.6557,18.9896,269700.0],["2024-03-07",15.7495,15.7495,11.8144,13.0779,2493000.0],["2024-03-08",13.096,13.2584,12.5906,12.744,993200.0],["2024-03-11",12.6989,13.2404,12.2386,12.3559,697200.0],["2024-03-12",12.2656,12.3378,11.8414,11.9678,718700.0],["2024-03-13",11.9317,12.1664,11.6158,11.8775,560600.0],["2024-03-14",11.7512,11.9678,11.2367,11.2999,738300.0],["2024-03-15",11.2277,11.4172,11.0382,11.2999,1256300.0],["2024-03-18",11.2909,11.4894,10.1627,10.4966,2588300.0],["2024-03-19",10.4335,11.2728,10.2891,10.8306,2850400.0],["2024-03-20",11.0201,11.0833,10.5237,11.0382,2075100.0],["2024-03-21",11.1104,11.4172,10.7674,10.8938,1124500.0],["2024-03-22",10.8847,11.1013,10.7223,10.8667,633600.0],["2024-03-25",10.9118,10.9389,10.2169,10.3342,836100.0],["2024-03-26",10.4154,10.5057,10.1176,10.1176,775500.0],["2024-03-27",10.2078,10.6591,10.2078,10.632,600100.0],["2024-03-28",10.632,11.0021,10.623,10.993,574400.0],["2024-04-01",10.966,11.1194,10.8667,10.9299,754100.0],["2024-04-02",10.7494,10.9208,10.3793,10.5237,676800.0],["2024-04-03",10.4335,10.7133,10.4335,10.6862,388800.0],["2024-04-04",10.7945,10.993,10.632,10.6772,697900.0],["2024-04-05",10.6591,10.975,10.6591,10.8667,588600.0],["2024-04-08",10.9479,11.5075,10.8847,11.3541,517800.0],["2024-04-09",11.1736,11.4714,10.984,11.3811,578400.0],["2024-04-10",11.0291,11.2187,10.7403,11.0382,838900.0],["2024-04-11",11.2116,11.6225,11.1386,11.4764,443300.0],["2024-04-12",11.376,11.5403,11.2208,11.4308,517100.0],["2024-04-15",11.3942,11.5951,11.2664,11.4764,488700.0],["2024-04-16",11.3669,11.4764,11.1386,11.1751,396400.0],["2024-04-17",11.2573,11.5038,11.1477,11.1569,510600.0],["2024-04-18",11.1934,11.376,11.166,11.2299,304000.0],["2024-04-19",11.1477,11.3851,10.5634,10.6182,578600.0],["2024-04-22",10.6456,10.746,10.1252,10.326,460600.0],["2024-04-23",10.2713,11.0382,10.2713,11.0108,577500.0],["2024-04-24",11.0564,11.3212,10.883,11.2208,487600.0],["2024-04-25",11.093,11.1751,10.8099,11.0747,429200.0],["2024-04-26",11.0929,11.2664,11.029,11.1569,310100.0],["2024-04-29",11.2664,11.5221,11.1934,11.5038,353500.0],["2024-04-30",11.4308,11.5586,11.1203,11.1295,278700.0],["2024-05-01",11.1386,11.2573,10.8099,10.8282,275700.0],["2024-05-02",10.9925,11.2664,10.9012,11.2025,238800.0],["2024-05-03",11.3942,11.5586,11.1112,11.2664,253300.0],["2024-05-06",11.4125,11.4855,11.2116,11.4673,307100.0],["2024-05-07",11.0564,11.1569,10.2073,10.3717,691800.0],["2024-05-08",10.2804,10.7278,10.2073,10.4265,587100.0],["2024-05-09",10.4356,10.6091,10.2986,10.5178,416200.0],["2024-05-10",10.5999,10.6091,9.8878,9.9243,354400.0],["2024-05-13",10.0704,10.2895,10.043,10.1069,330500.0],["2024-05-14",10.2986,11.0108,10.1343,10.9925,512500.0],["2024-05-15",11.1751,11.3577,10.8008,11.2573,405400.0],["2024-05-16",11.2664,11.3668,11.1203,11.2025,316500.0],["2024-05-17",11.239,11.4399,11.166,11.2756,204200.0],["2024-05-20",11.2664,11.3668,11.1842,11.2025,258000.0],["2024-05-21",11.1386,11.2116,10.8373,10.956,279700.0],["2024-05-22",11.029,11.1751,10.9012,11.0473,239900.0],["2024-05-23",11.1112,11.1112,10.5452,10.7004,315000.0],["2024-05-24",10.8921,10.8921,10.673,10.7277,475900.0],["2024-05-28",10.8921,11.2938,10.8464,11.1386,503200.0],["2024-05-29",10.956,10.9651,10.673,10.7095,206700.0],["2024-05-30",10.7643,10.9469,10.7643,10.8099,199400.0],["2024-05-31",10.819,11.1203,10.7004,10.7551,558200.0],["2024-06-03",10.8738,10.8921,9.9973,10.043,434500.0],["2024-06-04",9.9882,10.0704,9.623,9.7326,369200.0],["2024-06-05",9.76,10.1526,9.6048,10.1343,284700.0],["2024-06-06",10.116,10.1343,9.8056,9.8787,266500.0],["2024-06-07",9.7508,10.3443,9.6504,10.3352,419600.0],["2024-06-10",9.8878,9.9791,7.797,9.4861,2660000.0],["2024-06-11",9.3948,9.5226,9.1483,9.5043,793200.0],["2024-06-12",9.7508,9.9426,9.5956,9.6778,660100.0],["2024-06-13",9.7326,9.7326,8.9291,9.0204,658000.0],["2024-06-14",9.0478,9.0478,8.5639,8.6735,607500.0],["2024-06-17",8.5731,8.9383,8.4544,8.92,676900.0],["2024-06-18",8.92,9.1939,8.7648,9.1026,933700.0],["2024-06-20",8.847,9.2396,8.8378,9.1574,909400.0],["2024-06-21",9.1757,9.8513,9.1757,9.3309,7801400.0],["2024-06-24",9.5135,9.5317,9.1757,9.203,1167300.0],["2024-06-25",9.1391,9.1391,8.6735,8.6918,939600.0],["2024-06-26",8.6278,8.92,8.4361,8.9017,855100.0],["2024-06-27",9.057,9.1391,8.8561,8.9383,436300.0],["2024-06-28",9.0022,9.4952,9.0022,9.4496,982100.0],["2024-07-01",9.5043,9.5956,9.1574,9.1574,424500.0],["2024-07-02",9.1209,9.2852,8.9109,9.13,318300.0],["2024-07-03",9.1757,9.2122,9.0843,9.0935,209200.0],["2024-07-05",8.9291,8.9931,8.6735,8.7374,504100.0],["2024-07-08",8.9109,9.0113,8.7831,8.9748,559500.0],["2024-07-09",8.9931,8.9931,8.2626,8.3448,654500.0],["2024-07-10",8.4179,8.6278,8.1896,8.6187,846600.0],["2024-07-11",10.043,12.7364,9.9791,12.5629,3883800.0],["2024-07-12",12.7289,13.4391,12.4522,12.7289,1800300.0],["2024-07-15",12.526,13.0517,12.526,12.5906,1257300.0],["2024-07-16",12.8211,13.0517,12.5352,12.8119,1209600.0],["2024-07-17",12.5998,13.2178,12.4706,12.8488,919000.0],["2024-07-18",12.7289,12.9042,12.4522,12.5813,703800.0],["2024-07-19",12.6551,12.6551,12.2677,12.3876,454000.0],["2024-07-22",12.4337,12.5168,11.8988,12.4061,487100.0],["2024-07-23",12.2585,12.5444,12.2216,12.4983,347500.0],["2024-07-24",12.3968,12.7105,11.9172,11.9726,355200.0],["2024-07-25",12.0187,12.24,11.9172,11.9726,360900.0],["2024-07-26",12.2032,12.2032,11.7512,11.8711,292100.0],["2024-07-29",11.908,11.908,11.2623,11.3822,372700.0],["2024-07-30",11.4652,11.8434,11.456,11.7512,577700.0],["2024-07-31",11.742,12.074,11.6589,11.6774,576800.0],["2024-08-01",11.6866,11.8434,10.8657,10.9672,627500.0],["2024-08-02",10.4875,10.506,10.2108,10.4783,502600.0],["2024-08-05",9.7219,9.8972,9.436,9.8326,380500.0],["2024-08-06",9.8049,9.9525,9.5098,9.7957,354200.0],["2024-08-07",10.054,10.0817,9.3899,9.4175,286800.0],["2024-08-08",9.4637,9.5651,9.353,9.5098,266700.0],["2024-08-09",9.4544,9.685,9.1962,9.3345,262500.0],["2024-08-12",9.4544,9.4544,8.984,9.187,335500.0],["2024-08-13",9.1501,9.6481,9.1039,9.602,310600.0],["2024-08-14",9.6758,9.7127,9.3807,9.5651,277600.0],["2024-08-15",9.8326,9.9802,9.6297,9.9249,269200.0],["2024-08-16",9.7865,10.0263,9.7127,9.8972,270900.0],["2024-08-19",9.888,10.0355,9.8418,10.0171,191000.0],["2024-08-20",9.9618,10.1278,9.5006,9.5006,214800.0],["2024-08-21",9.602,10.0355,9.5467,9.9987,264400.0],["2024-08-22",10.0263,10.0263,9.0763,9.1132,374500.0],["2024-08-23",9.2423,9.8142,9.2146,9.8049,365100.0],["2024-08-26",9.9802,9.9802,9.685,9.7773,369500.0],["2024-08-27",9.6481,9.6666,9.353,9.4452,195900.0],["2024-08-28",9.353,9.3714,9.0486,9.1962,287000.0],["2024-08-29",9.2054,9.7588,9.1316,9.6205,277700.0],["2024-08-30",9.6481,9.7312,9.4452,9.6112,292400.0],["2024-09-03",9.4637,9.5928,9.1132,9.1685,376700.0],["2024-09-04",9.0394,9.3438,9.0025,9.2792,425900.0],["2024-09-05",9.4637,10.0817,9.0301,9.5375,525400.0],["2024-09-06",9.5282,9.5282,8.9102,8.984,364600.0],["2024-09-09",8.984,8.984,8.5782,8.9102,469400.0],["2024-09-10",8.7811,9.0578,8.6243,9.0025,431300.0],["2024-09-11",8.984,9.2054,8.8826,9.1408,343800.0],["2024-09-12",9.0394,9.3345,8.9933,9.2423,359100.0],["2024-09-13",9.4544,9.7773,9.3991,9.7496,395500.0],["2024-09-16",9.8234,9.8234,9.6297,9.7219,368100.0],["2024-09-17",9.8972,10.1001,9.6666,9.8787,411100.0],["2024-09-18",9.8695,10.4045,9.7588,10.1093,436400.0],["2024-09-19",10.5152,10.5705,10.2385,10.5336,477800.0],["2024-09-20",10.6904,11.0778,10.6535,10.7642,1221800.0],["2024-09-23",10.8103,10.9579,10.4045,10.4783,497400.0],["2024-09-24",10.5521,10.6443,10.4414,10.5613,369400.0],["2024-09-25",10.5429,10.5429,10.2846,10.2846,604900.0],["2024-09-26",10.7458,11.3269,10.6812,11.2992,402100.0],["2024-09-27",11.4745,11.5021,11.0133,11.0409,330700.0],["2024-09-30",10.7089,11.1147,10.5244,11.0317,561900.0],["2024-10-01",10.9948,10.9948,10.4783,10.5244,270600.0],["2024-10-02",10.4967,10.6628,10.3768,10.5152,245300.0],["2024-10-03",10.3307,10.4598,9.971,10.0355,357600.0],["2024-10-04",10.3492,10.3492,10.1278,10.22,231000.0],["2024-10-07",10.1831,10.1831,9.602,9.6758,407400.0],["2024-10-08",9.5836,9.7404,9.3622,9.7219,827900.0],["2024-10-09",9.7219,9.8326,9.6205,9.6574,401600.0],["2024-10-10",9.4913,9.7219,9.3622,9.5928,375300.0],["2024-10-11",9.6758,10.2477,9.602,10.1186,591900.0],["2024-10-14",10.0632,10.2754,9.8787,10.2569,340800.0],["2024-10-15",10.2661,10.4598,10.1278,10.137,342000.0],["2024-10-16",10.2477,10.3676,10.1186,10.3676,368800.0],["2024-10-17",10.3676,10.3768,9.9433,10.2846,317000.0],["2024-10-18",10.2192,10.434,10.1538,10.2566,252000.0],["2024-10-21",10.1912,10.1912,9.6214,9.7615,571500.0],["2024-10-22",9.7615,9.9203,9.584,9.6587,301900.0],["2024-10-23",9.4999,9.6214,9.3598,9.4065,206100.0],["2024-10-24",9.5466,9.5466,8.5845,8.5938,556400.0],["2024-10-25",8.6312,8.9488,8.5658,8.5845,271200.0],["2024-10-28",8.6966,8.9955,8.6499,8.9021,325800.0],["2024-10-29",8.8274,8.9301,8.6686,8.8087,236300.0],["2024-10-30",8.7246,8.9395,8.6032,8.6219,328400.0],["2024-10-31",8.6219,8.6592,8.1268,8.1455,791100.0],["2024-11-01",8.2202,8.734,8.2202,8.435,472100.0],["2024-11-04",8.4537,8.6873,8.3323,8.5565,309900.0],["2024-11-05",8.5565,8.6686,8.4911,8.6499,254300.0],["2024-11-06",9.4626,9.6214,9.1076,9.5466,429800.0],["2024-11-07",9.584,9.6214,9.2104,9.5933,338800.0],["2024-11-08",9.556,9.6587,9.2944,9.3505,292200.0],["2024-11-11",9.4345,9.6587,9.4345,9.528,243500.0],["2024-11-12",9.3505,9.4532,9.0702,9.0796,267400.0],["2024-11-13",9.1637,9.2851,8.9581,9.0142,314400.0],["2024-11-14",8.9675,9.0796,8.8461,9.0796,315800.0],["2024-11-15",9.1169,9.1169,8.5658,8.6873,257300.0],["2024-11-18",8.734,8.8834,8.5098,8.5938,295000.0],["2024-11-19",8.4631,8.6779,8.3883,8.6499,270300.0],["2024-11-20",8.6779,8.6779,8.2202,8.435,301500.0],["2024-11-21",8.435,9.1169,8.379,9.0796,325900.0],["2024-11-22",9.2571,9.7895,9.1543,9.7802,340800.0],["2024-11-25",9.9857,10.434,9.9576,9.9857,1548400.0],["2024-11-26",9.8642,10.1071,9.6961,10.023,364200.0],["2024-11-27",10.2099,10.3593,10.0417,10.2005,191500.0],["2024-11-29",10.2659,10.3593,10.1071,10.2005,190300.0],["2024-12-02",10.2379,10.7049,10.0884,10.6863,492200.0],["2024-12-03",10.6396,10.6396,10.0417,10.3593,496100.0],["2024-12-04",10.434,10.9291,10.3313,10.8451,431600.0],["2024-12-05",14.1985,16.3003,12.7226,13.0963,1876900.0],["2024-12-06",13.2924,13.8155,11.7979,11.8913,884100.0],["2024-12-09",12.0314,12.6853,11.9099,12.1715,620000.0],["2024-12-10",12.1155,12.5451,11.5643,12.2089,900300.0],["2024-12-11",12.3583,12.3583,11.8632,11.9006,444200.0],["2024-12-12",11.7979,12.349,11.7231,12.2556,411800.0],["2024-12-13",12.2556,12.4517,12.0407,12.2089,389000.0],["2024-12-16",12.1435,12.6199,11.9847,12.0127,299200.0],["2024-12-17",11.9193,12.2182,11.7325,11.8165,359000.0],["2024-12-18",11.9567,12.1061,11.0132,11.2934,392800.0],["2024-12-19",11.6764,11.8259,11.0692,11.4429,351600.0],["2024-12-20",11.1813,11.7044,11.172,11.3495,635400.0],["2024-12-23",11.2841,11.4055,10.8357,11.1533,317000.0],["2024-12-24",11.1533,11.1533,10.9104,11.1253,66400.0],["2024-12-26",11.0786,11.2094,10.8637,11.1907,312100.0],["2024-12-27",11.0506,11.6204,10.9011,11.4242,479200.0],["2024-12-30",11.2747,11.2747,10.7423,11.0506,199100.0],["2024-12-31",11.0973,11.1627,10.7049,11.0132,344800.0],["2025-01-02",11.1627,11.4896,10.8637,11.0506,279600.0],["2025-01-03",11.0786,11.6764,10.7236,11.4896,322100.0],["2025-01-06",11.6577,11.8539,11.4242,11.5923,414100.0],["2025-01-07",11.7418,11.7792,10.5555,10.5928,998100.0],["2025-01-08",10.3967,10.5088,10.1351,10.4621,549400.0],["2025-01-10",10.2939,10.3033,9.8175,10.2472,683700.0],["2025-01-13",9.9857,10.7703,9.8175,10.733,402700.0],["2025-01-14",10.8357,10.9758,10.434,10.9572,308300.0],["2025-01-15",11.4616,11.4989,11.0319,11.3775,506600.0],["2025-01-16",11.3308,11.4896,11.1907,11.4522,277100.0],["2025-01-17",11.6979,11.6979,11.0648,11.2066,461600.0],["2025-01-21",11.2444,12.416,11.0743,12.331,440800.0],["2025-01-22",12.3688,12.5767,11.9436,12.3026,297900.0],["2025-01-23",12.2271,12.5578,12.1798,12.2932,270500.0],["2025-01-24",12.3026,12.4727,12.0286,12.4444,267200.0],["2025-01-27",12.2554,12.3215,11.5373,11.6129,258300.0],["2025-01-28",11.5656,11.5656,10.838,11.0837,202000.0],["2025-01-29",11.0365,11.1121,10.7719,10.9987,300000.0],["2025-01-30",11.2727,11.679,11.0932,11.3388,188200.0],["2025-01-31",11.131,11.3199,10.5262,10.6963,363000.0],["2025-02-03",10.2617,10.5735,9.9404,10.205,310900.0],["2025-02-04",10.0727,10.4506,10.0727,10.3183,284100.0],["2025-02-05",10.3939,10.5357,10.0632,10.4317,233900.0],["2025-02-06",10.5357,10.5924,10.2428,10.375,272500.0],["2025-02-07",10.3845,10.3845,9.9215,9.9215,164100.0],["2025-02-10",9.9593,10.016,9.4868,9.553,406600.0],["2025-02-11",9.6191,9.8742,9.6191,9.7042,300300.0],["2025-02-12",9.449,9.7609,9.1561,9.6191,299900.0],["2025-02-13",9.8553,10.101,9.6664,9.9782,176200.0],["2025-02-14",10.0727,10.1483,9.6853,9.7986,168900.0],["2025-02-18",9.742,10.2333,9.742,10.2333,230400.0],["2025-02-19",10.1199,10.2428,10.0349,10.1766,157500.0],["2025-02-20",10.0727,10.1672,9.7703,9.9971,189000.0],["2025-02-21",10.1483,10.2428,9.7136,9.9404,212600.0],["2025-02-24",9.9876,10.2333,9.7514,9.9215,214900.0],["2025-02-25",10.479,11.0932,10.3372,10.7247,402000.0],["2025-02-26",10.6963,10.753,10.4695,10.5546,235400.0],["2025-02-27",10.6869,10.6869,10.1388,10.1766,271200.0],["2025-02-28",10.101,10.3845,9.912,10.2994,361400.0],["2025-03-03",10.3656,10.3656,9.4112,9.4585,252700.0],["2025-03-04",9.1845,9.2979,8.9293,9.0616,326200.0],["2025-03-05",8.9104,9.449,8.9104,9.279,477500.0],["2025-03-06",6.9639,7.7104,6.4253,6.5954,1570300.0],["2025-03-07",6.4726,6.6238,5.9151,6.1891,1466700.0],["2025-03-10",5.9434,6.0285,5.5182,5.7734,1176500.0],["2025-03-11",5.7639,6.1797,5.7639,6.0568,631700.0],["2025-03-12",6.5671,6.7372,5.9434,5.9812,1071100.0],["2025-03-13",5.9907,6.1891,5.6316,5.8017,800300.0],["2025-03-14",5.9245,6.3875,5.9245,6.1135,721500.0],["2025-03-17",6.1986,6.4442,6.1324,6.1986,649200.0],["2025-03-18",6.1419,6.2364,5.9907,6.0474,576800.0],["2025-03-19",6.2364,6.5954,6.1608,6.4348,496700.0],["2025-03-20",6.2647,6.482,6.2647,6.397,349300.0],["2025-03-21",6.2364,6.3781,6.1986,6.312,684800.0],["2025-03-24",6.482,6.5954,6.4253,6.4915,246800.0],["2025-03-25",6.4726,6.6332,6.3687,6.4726,360800.0],["2025-03-26",6.482,6.5671,6.3214,6.5009,346400.0],["2025-03-27",6.4537,6.4631,6.2458,6.3781,286700.0],["2025-03-28",6.3309,6.4253,5.9907,6.1513,356800.0],["2025-03-31",6.0474,6.1608,5.9056,6.0285,325200.0],["2025-04-01",6.0096,6.1513,5.8679,6.0379,282300.0],["2025-04-02",5.8773,6.2269,5.8773,6.1986,310600.0],["2025-04-03",5.7072,5.8112,5.5277,5.5371,505000.0],["2025-04-04",5.2442,5.5749,4.8001,5.4615,749700.0],["2025-04-07",4.9796,5.9718,4.9796,5.3671,490600.0],["2025-04-08",5.6316,5.6316,4.9607,5.0552,326000.0],["2025-04-09",4.9891,5.9245,4.9418,5.6316,546300.0],["2025-04-10",5.4332,5.5466,5.197,5.4143,687800.0],["2025-04-11",5.3671,5.4615,5.1119,5.4048,321100.0],["2025-04-14",5.6127,5.6127,5.1875,5.386,301700.0],["2025-04-15",5.3009,5.4237,5.2253,5.3765,448500.0],["2025-04-16",5.3387,5.471,5.2537,5.3293,289900.0],["2025-04-17",5.3196,5.5521,5.2711,5.5134,322600.0],["2025-04-21",5.4068,5.5909,5.3002,5.5327,259900.0],["2025-04-22",5.6393,5.7071,5.4843,5.6587,338300.0],["2025-04-23",5.9203,6.056,5.7653,5.7847,292000.0],["2025-04-24",5.8331,6.0947,5.7847,6.0754,418700.0],["2025-04-25",5.9978,6.2013,5.9397,6.2013,363900.0],["2025-04-28",6.1916,6.2982,6.0657,6.211,525300.0],["2025-04-29",6.1819,6.2304,5.9978,6.1916,559800.0],["2025-04-30",6.0075,6.1335,5.9106,6.0754,269500.0],["2025-05-01",6.1238,6.2498,6.085,6.1819,275900.0],["2025-05-02",6.2982,6.5695,6.2788,6.4726,255900.0],["2025-05-05",6.4048,6.4726,6.2595,6.3951,168900.0],["2025-05-06",6.2691,6.3176,6.1529,6.1722,175000.0],["2025-05-07",6.2885,6.492,6.211,6.3854,279000.0],["2025-05-08",6.5114,6.9377,6.4242,6.8505,295100.0],["2025-05-09",6.8408,6.928,6.773,6.8796,208800.0],["2025-05-12",7.4028,7.6838,7.335,7.4803,332700.0],["2025-05-13",7.5191,7.7129,7.4125,7.6063,215300.0],["2025-05-14",7.5869,7.5869,7.2769,7.3059,213100.0],["2025-05-15",7.2187,7.3641,7.1703,7.2962,226400.0],["2025-05-16",7.3059,7.4125,7.2381,7.3447,177100.0],["2025-05-19",7.1218,7.2187,7.054,7.1993,189500.0],["2025-05-20",7.1509,7.3834,7.1412,7.2865,220900.0],["2025-05-21",7.1315,7.2769,7.1024,7.1315,198800.0],["2025-05-22",7.0637,7.2187,7.0249,7.1412,224400.0],["2025-05-23",6.8893,7.2575,6.8893,7.2478,247200.0],["2025-05-27",7.335,7.6644,7.2284,7.6451,189000.0],["2025-05-28",7.6451,7.6644,7.5482,7.5579,229300.0],["2025-05-29",7.6548,7.8001,7.4803,7.7904,191400.0],["2025-05-30",7.6644,7.7904,7.616,7.7032,228300.0],["2025-06-02",7.6354,7.771,7.5482,7.6257,210500.0],["2025-06-03",7.6741,8.0617,7.6547,8.052,274200.0],["2025-06-04",8.0617,8.1198,7.771,7.771,249500.0],["2025-06-05",7.7904,7.8776,7.6644,7.7516,230400.0],["2025-06-06",7.9745,8.1102,7.8679,7.9357,146900.0],["2025-06-09",8.0908,8.3815,8.0617,8.304,258500.0],["2025-06-10",8.4008,8.5559,8.2943,8.4105,400500.0],["2025-06-11",8.459,8.8175,8.4008,8.7594,421700.0],["2025-06-12",8.6431,8.9047,8.5171,8.7206,322700.0],["2025-06-13",8.5074,8.6818,8.4784,8.5365,337500.0],["2025-06-16",8.6818,9.2632,8.6818,9.0985,442100.0],["2025-06-17",8.9241,9.1179,8.7884,8.8078,298600.0],["2025-06-18",8.8175,9.0404,8.7594,8.8175,271000.0],["2025-06-20",8.8659,8.9725,8.6915,8.7012,551000.0],["2025-06-23",8.5946,8.6431,8.304,8.614,259100.0],["2025-06-24",8.7787,8.895,8.7206,8.8369,185500.0],["2025-06-25",8.9047,9.021,8.74,8.9435,189600.0],["2025-06-26",9.0113,9.1276,8.9435,9.0694,153100.0],["2025-06-27",9.0307,9.2051,8.9822,9.176,488100.0],["2025-06-30",9.2051,9.3117,9.0597,9.2148,184500.0],["2025-07-01",9.1082,9.6896,9.0597,9.5733,227100.0],["2025-07-02",9.5151,9.8349,9.5151,9.6314,248700.0],["2025-07-03",9.8058,9.9221,9.5539,9.7283,166300.0],["2025-07-07",9.6799,9.9221,9.5733,9.7574,310100.0],["2025-07-08",9.8349,10.4453,9.8349,10.0675,479100.0],["2025-07-09",10.0675,10.2419,9.7089,9.9706,690100.0],["2025-07-10",7.8485,8.3136,7.4319,7.461,1618700.0],["2025-07-11",7.3059,7.335,6.7052,6.7149,1350400.0],["2025-07-14",6.7149,6.8214,6.366,6.5114,872500.0],["2025-07-15",6.5211,6.5211,6.2207,6.2788,889700.0],["2025-07-16",6.337,6.4629,6.1238,6.4242,664300.0],["2025-07-17",6.4532,6.5695,6.4145,6.5405,456500.0],["2025-07-18",6.5405,6.5889,6.4048,6.4145,441700.0],["2025-07-21",6.4928,6.581,6.4047,6.5614,551900.0],["2025-07-22",6.5712,6.7377,6.483,6.5124,584400.0],["2025-07-23",6.6397,6.7279,6.4635,6.6985,754900.0],["2025-07-24",6.6397,6.6397,6.3655,6.3753,358000.0],["2025-07-25",6.4439,6.6103,6.3753,6.4732,423400.0],["2025-07-28",6.4928,6.6789,6.4145,6.6006,304500.0],["2025-07-29",6.6397,6.6397,6.4341,6.4635,333100.0],["2025-07-30",6.5026,6.6006,6.3753,6.4439,431200.0],["2025-07-31",6.3753,6.5418,6.3655,6.4243,362000.0],["2025-08-01",6.2382,6.2774,6.0913,6.199,358400.0],["2025-08-04",6.248,6.3068,6.1109,6.1109,228900.0],["2025-08-05",6.1795,6.2382,5.9738,6.0326,311700.0],["2025-08-06",6.0815,6.2186,6.0326,6.199,350800.0],["2025-08-07",6.3361,6.3655,6.1599,6.2284,273100.0],["2025-08-08",6.3557,6.3851,6.0815,6.3459,522500.0],["2025-08-11",6.3753,6.4439,6.2774,6.4243,410500.0],["2025-08-12",6.532,6.8454,6.4537,6.8258,1116300.0],["2025-08-13",6.9041,7.0217,6.7377,6.8062,468300.0],["2025-08-14",6.6985,6.7768,6.483,6.6691,444800.0],["2025-08-15",6.7083,6.7866,6.483,6.5516,265900.0],["2025-08-18",6.5614,6.6397,6.5026,6.5908,233100.0],["2025-08-19",6.6103,6.6691,6.5222,6.6397,340300.0],["2025-08-20",6.6593,6.7377,6.5124,6.5418,347700.0],["2025-08-21",6.5026,6.5614,6.3851,6.5222,332100.0],["2025-08-22",6.581,7.4623,6.5418,7.3448,605700.0],["2025-08-25",7.2959,7.4819,7.2665,7.3546,388800.0],["2025-08-26",7.4036,7.5701,7.4036,7.4819,458000.0],["2025-08-27",7.4232,7.668,7.4232,7.5995,342300.0],["2025-08-28",7.6582,7.717,7.5113,7.6386,393800.0],["2025-08-29",7.6778,7.7366,7.4819,7.5701,248500.0],["2025-09-02",7.3938,7.6288,7.2861,7.619,370500.0],["2025-09-03",7.5113,7.6386,7.4819,7.4917,385200.0],["2025-09-04",7.3057,7.3057,6.4145,6.8748,682500.0],["2025-09-05",6.8748,7.1098,6.8552,6.9629,352500.0],["2025-09-08",7.0119,7.1392,6.9041,7.1,310400.0],["2025-09-09",7.0706,7.3448,7.0315,7.2469,608200.0],["2025-09-10",8.3339,8.5494,7.717,8.1283,1234500.0],["2025-09-11",8.187,8.3829,8.0401,8.0499,781200.0],["2025-09-12",8.001,8.1479,7.8835,7.9716,569800.0],["2025-09-15",8.0499,8.0597,7.7463,7.903,401000.0],["2025-09-16",7.8541,7.9422,7.7072,7.8345,259700.0],["2025-09-17",7.8247,8.2066,7.7953,7.9226,714500.0],["2025-09-18",8.0401,8.3437,8.0206,8.1577,441100.0],["2025-09-19",8.1577,8.1577,7.7659,7.8639,1125700.0],["2025-09-22",7.7463,8.0108,7.668,7.903,341300.0],["2025-09-23",8.001,8.0793,7.6974,7.8149,332000.0],["2025-09-24",7.8639,7.8639,7.5799,7.5897,338700.0],["2025-09-25",7.4917,7.5505,7.2959,7.3546,317000.0],["2025-09-26",7.3546,7.4624,7.2175,7.4428,325700.0],["2025-09-29",7.5113,7.5113,7.2371,7.3448,288800.0],["2025-09-30",7.3252,7.4134,7.2567,7.3938,263500.0],["2025-10-01",7.3252,7.5211,7.3252,7.4428,376300.0],["2025-10-02",7.4819,7.6288,7.3448,7.619,306300.0],["2025-10-03",7.7072,8.0695,7.6876,7.9814,296100.0],["2025-10-06",8.1479,8.1968,7.8247,7.8639,343600.0],["2025-10-07",7.8737,7.9324,7.2763,7.2861,242900.0],["2025-10-08",7.3057,7.3155,7.1686,7.2959,205600.0],["2025-10-09",7.3448,7.3448,7.0608,7.1196,287000.0],["2025-10-10",7.1588,7.2469,6.6593,6.6789,309300.0],["2025-10-13",6.8552,7.0217,6.7572,6.9923,297500.0],["2025-10-14",6.8062,7.2665,6.8062,7.1294,364800.0],["2025-10-15",7.2567,7.3057,7.0706,7.2077,263400.0],["2025-10-16",7.2567,7.384,7.149,7.1979,214200.0],["2025-10-17",7.1098,7.149,6.8062,6.9041,347500.0],["2025-10-20",7.0021,7.0902,6.7964,6.8943,237600.0],["2025-10-21",6.865,6.9727,6.8258,6.9727,178500.0],["2025-10-22",6.9433,7.051,6.7866,6.8846,229100.0],["2025-10-23",6.9139,7.2665,6.9041,7.0608,343000.0],["2025-10-24",7.2175,7.2175,7.0412,7.0902,190300.0],["2025-10-27",7.1979,7.2469,7.0706,7.1098,248100.0],["2025-10-28",7.051,7.1294,6.9433,6.9825,221200.0],["2025-10-29",7.0022,7.0811,6.7162,6.7557,221400.0],["2025-10-30",6.6768,6.7458,6.5091,6.5485,204300.0],["2025-10-31",6.5091,6.657,6.4992,6.6373,241200.0],["2025-11-03",6.6274,6.8444,6.5288,6.6768,271300.0],["2025-11-04",6.4992,6.588,6.4499,6.519,179100.0],["2025-11-05",6.5683,6.7359,6.5485,6.6965,158000.0],["2025-11-06",6.6866,6.7655,6.3908,6.4105,273300.0],["2025-11-07",6.3316,6.5485,6.2625,6.5387,292400.0],["2025-11-10",6.6373,6.7063,6.4795,6.657,179600.0],["2025-11-11",6.657,6.657,6.4401,6.4894,282400.0],["2025-11-12",6.5288,6.8247,6.5288,6.805,254400.0],["2025-11-13",6.7458,6.874,6.7261,6.8543,540300.0],["2025-11-14",6.7458,6.9726,6.5387,6.9135,310700.0],["2025-11-17",6.9036,7.229,6.8641,7.0811,316200.0],["2025-11-18",7.0121,7.0121,6.7852,6.874,196000.0],["2025-11-19",6.8839,7.0022,6.6176,6.657,225200.0],["2025-11-20",6.7063,6.9726,6.4203,6.4894,288400.0],["2025-11-21",6.5091,6.8937,6.4499,6.8444,243100.0],["2025-11-24",6.8346,6.9923,6.7852,6.8937,174100.0],["2025-11-25",6.9135,7.2389,6.9135,7.2192,206900.0],["2025-11-26",7.2192,7.4263,7.1797,7.3277,213500.0],["2025-11-28",7.377,7.515,7.2882,7.4756,88300.0],["2025-12-01",7.3967,7.6728,7.377,7.6334,400100.0],["2025-12-02",7.7123,8.2646,7.663,8.1857,421800.0],["2025-12-03",8.1265,8.5999,7.7912,8.5703,468800.0],["2025-12-04",7.7813,7.949,7.0121,7.6334,563300.0],["2025-12-05",7.6531,7.6531,6.8346,6.8937,591100.0],["2025-12-08",6.9726,7.0515,6.8247,6.8543,311800.0],["2025-12-09",6.8444,7.0022,6.7162,6.7261,334000.0],["2025-12-10",6.7063,7.0318,6.6965,7.0219,399500.0],["2025-12-11",7.0318,7.2389,6.9628,7.1699,240500.0],["2025-12-12",7.1797,7.1995,6.8641,6.874,284100.0],["2025-12-15",6.9233,6.9332,6.6176,6.657,249700.0],["2025-12-16",6.6669,6.7754,6.5584,6.6274,246600.0],["2025-12-17",6.6274,6.7557,6.5485,6.5683,215200.0],["2025-12-18",6.6965,6.7951,6.6274,6.6472,177400.0],["2025-12-19",6.6176,6.7359,6.5584,6.7162,750800.0],["2025-12-22",6.7458,6.943,6.7458,6.8444,256900.0],["2025-12-23",6.8148,6.8148,6.6768,6.6965,259700.0],["2025-12-24",6.6965,6.874,6.6965,6.8148,123200.0],["2025-12-26",6.7951,6.8148,6.588,6.6669,222600.0],["2025-12-29",6.5979,6.7458,6.5091,6.6866,175200.0],["2025-12-30",6.6768,6.7162,6.5485,6.588,179200.0],["2025-12-31",6.6077,6.6373,6.4992,6.5485,168200.0],["2026-01-02",6.6373,6.7063,6.5584,6.6077,186200.0],["2026-01-05",6.5781,6.805,6.5781,6.7852,221400.0],["2026-01-06",6.7557,6.8444,6.5485,6.8247,215700.0],["2026-01-07",6.8247,6.8444,6.6077,6.7458,416400.0],["2026-01-08",6.6965,7.0614,6.6866,6.943,227400.0],["2026-01-09",7.0022,7.1008,6.805,6.8839,197000.0],["2026-01-12",6.8543,7.1206,6.7162,7.0022,417700.0],["2026-01-13",7.0022,7.1797,6.9825,6.9923,219200.0],["2026-01-14",6.9628,7.0515,6.8937,7.0417,176100.0],["2026-01-15",7.0811,7.377,7.0811,7.3178,294200.0],["2026-01-16",7.2979,7.5164,7.1689,7.4568,329700.0],["2026-01-20",7.2781,7.3873,7.0696,7.0696,300200.0],["2026-01-21",7.1689,7.5462,7.0497,7.4965,473000.0],["2026-01-22",7.5958,7.705,7.427,7.5263,373300.0],["2026-01-23",7.4667,7.5065,7.1887,7.3277,405900.0],["2026-01-26",7.2582,7.7348,7.2582,7.5561,592100.0],["2026-01-27",7.5164,8.0625,7.4767,8.0426,469000.0],["2026-01-28",8.0923,8.2909,7.8441,7.8937,501000.0],["2026-01-29",7.9235,7.9533,7.6554,7.9136,290900.0],["2026-01-30",7.8838,8.0029,7.715,7.9334,325500.0],["2026-02-02",7.8937,8.4001,7.705,8.2412,386400.0],["2026-02-03",8.2015,8.6384,8.2015,8.4199,416300.0],["2026-02-04",8.4696,8.7675,8.2809,8.5788,493300.0],["2026-02-05",8.6285,8.8469,8.5192,8.7675,637700.0],["2026-02-06",8.8866,9.2043,8.8171,9.0256,632800.0],["2026-02-09",9.0058,9.1051,8.7774,8.9164,323600.0],["2026-02-10",8.9363,9.1944,8.9164,8.976,443500.0],["2026-02-11",9.1348,9.2242,8.7476,8.8072,303700.0],["2026-02-12",8.9363,8.9363,8.3008,8.7079,321600.0],["2026-02-13",8.698,9.0554,8.6384,9.0058,238400.0],["2026-02-17",8.966,9.0356,8.698,8.7675,350500.0],["2026-02-18",8.7675,9.0554,8.5887,8.5987,333900.0],["2026-02-19",8.5093,8.5391,8.2114,8.4994,223200.0],["2026-02-20",8.4299,8.8469,8.4299,8.698,322300.0],["2026-02-23",8.688,8.698,8.3703,8.5689,290400.0],["2026-02-24",8.6483,9.0951,8.6285,8.6781,281600.0],["2026-02-25",8.8072,9.0455,8.5788,9.0256,433100.0],["2026-02-26",9.1051,9.1249,8.7476,8.7476,282800.0],["2026-02-27",8.6185,8.7575,8.3207,8.4001,336300.0],["2026-03-02",8.2313,8.4398,8.0724,8.41,369000.0],["2026-03-03",8.0526,8.3405,7.8838,8.2015,270000.0],["2026-03-04",8.3703,8.4497,8.1717,8.3207,278000.0],["2026-03-05",8.2313,8.3405,7.4072,7.4965,374300.0],["2026-03-06",6.9306,6.9802,5.8185,6.6128,1688900.0],["2026-03-09",6.2951,6.3249,5.5306,5.6199,1021100.0],["2026-03-10",5.6199,5.9476,5.61,5.6795,956200.0],["2026-03-11",5.6398,5.8781,5.5405,5.8284,723100.0],["2026-03-12",5.6696,5.7391,5.2525,5.2525,858600.0],["2026-03-13",5.2525,5.3816,5.0639,5.0937,716900.0],["2026-03-16",5.1235,5.2327,4.9944,5.0142,675800.0],["2026-03-17",5.0738,5.2227,5.0142,5.2029,772100.0],["2026-03-18",5.1235,5.4511,5.1235,5.2625,484600.0],["2026-03-19",5.1135,5.2823,4.8454,5.2724,797000.0],["2026-03-20",5.2525,5.3618,5.054,5.1632,972400.0],["2026-03-23",5.3618,5.5306,5.2823,5.461,436800.0],["2026-03-24",5.461,5.888,5.4213,5.8185,381800.0],["2026-03-25",5.888,6.1164,5.7887,6.1064,339200.0],["2026-03-26",6.0171,6.0965,5.6696,5.6993,278700.0],["2026-03-27",5.61,5.7986,5.5206,5.5405,323500.0],["2026-03-30",5.61,5.61,5.3121,5.3717,315800.0],["2026-03-31",5.4412,5.5901,5.3618,5.4809,399900.0],["2026-04-01",5.4809,5.8086,5.4809,5.6795,319600.0],["2026-04-02",5.4313,5.8284,5.332,5.8086,364500.0],["2026-04-06",5.8284,5.9376,5.7093,5.7291,244800.0],["2026-04-07",5.5703,5.8781,5.5703,5.8284,494700.0],["2026-04-08",6.2057,6.6724,6.2057,6.3447,540800.0],["2026-04-09",6.2355,6.7717,6.2355,6.6724,615000.0],["2026-04-10",6.732,6.9802,6.6327,6.8412,377400.0],["2026-04-13",6.7419,7.1192,6.6029,7.0994,370100.0],["2026-04-14",7.1987,7.5362,7.1987,7.3476,579700.0],["2026-04-15",7.3178,7.4171,7.0497,7.0497,370200.0],["2026-04-16",7.0299,7.1192,6.8213,7.01,583300.0],["2026-04-17",7.16,7.48,7.15,7.19,267800.0],["2026-04-20",6.98,7.26,6.98,7.17,232300.0],["2026-04-21",7.16,7.31,7.07,7.11,220900.0],["2026-04-22",7.22,7.95,7.2,7.74,851700.0],["2026-04-23",7.8,8.35,7.76,7.84,588000.0],["2026-04-24",7.87,8.46,7.81,8.39,518500.0],["2026-04-27",8.35,8.54,7.89,7.93,465700.0],["2026-04-28",7.85,8.07,7.69,7.96,570600.0],["2026-04-29",7.91,8.09,7.55,7.66,475000.0],["2026-04-30",7.76,8.07,7.61,8.02,286000.0],["2026-05-01",8.06,8.65,8.06,8.63,483900.0],["2026-05-04",8.62,9.16,8.37,8.88,668800.0],["2026-05-05",8.99,9.42,8.97,8.99,744900.0],["2026-05-06",9.16,9.34,8.92,9.28,425100.0],["2026-05-07",9.4,9.41,8.98,9.25,377700.0],["2026-05-08",9.19,9.71,9.18,9.63,408400.0],["2026-05-11",9.72,9.8,9.24,9.56,344100.0],["2026-05-12",9.4,9.53,8.97,9.36,493000.0],["2026-05-13",9.57,15.55,9.48,13.87,12633500.0],["2026-05-14",13.9,13.9,10.21,11.02,3357200.0],["2026-05-15",10.57,10.88,10.14,10.53,1402500.0],["2026-05-18",10.83,11.3,9.86,10.55,906100.0],["2026-05-19",10.28,10.5,10.03,10.17,695700.0],["2026-05-20",10.18,10.91,9.93,10.85,619400.0],["2026-05-21",10.77,11.19,10.51,10.78,723800.0],["2026-05-22",10.79,11.57,10.62,11.24,617700.0],["2026-05-26",11.51,11.74,11.32,11.67,589000.0],["2026-05-27",11.87,11.99,11.34,11.45,438100.0],["2026-05-28",11.47,11.91,11.07,11.79,510400.0],["2026-05-29",11.85,12.15,11.44,11.54,617800.0],["2026-06-01",11.3,11.71,11.01,11.63,382100.0],["2026-06-02",11.86,12.55,11.84,12.5,500100.0],["2026-06-03",12.43,13.53,12.3,13.2,1208600.0],["2026-06-04",12.61,12.98,12.2,12.72,877000.0],["2026-06-05",12.37,12.37,11.11,11.37,743700.0],["2026-06-08",11.72,11.72,11.31,11.37,358000.0],["2026-06-09",11.8,12.06,10.31,10.78,566100.0],["2026-06-10",10.62,10.94,10.53,10.55,396500.0],["2026-06-11",10.86,11.43,10.71,11.42,386400.0],["2026-06-12",11.29,12.25,11.23,12.02,420500.0],["2026-06-15",12.51,12.64,11.99,12.05,397400.0],["2026-06-16",12.05,12.14,11.53,11.55,326400.0],["2026-06-17",11.72,11.98,11.49,11.57,371200.0],["2026-06-18",11.92,14.14,11.89,14.02,1617300.0],["2026-06-22",14.23,14.64,13.72,13.94,1095000.0],["2026-06-23",13.29,13.77,12.75,13.4,766900.0],["2026-06-24",13.49,13.74,12.6,13.09,865800.0],["2026-06-25",15.31,18.47,15.01,18.0,3557000.0],["2026-06-26",17.25,19.35,16.1,19.16,3066400.0],["2026-06-29",19.88,20.38,18.07,19.42,1345500.0],["2026-06-30",19.51,20.31,18.68,18.97,1063000.0],["2026-07-01",18.67,18.8,17.89,18.41,702900.0],["2026-07-02",18.2,18.41,15.1,15.3,754400.0],["2026-07-06",15.45,16.07,14.9168,15.32,625220.493147],["2026-07-07",14.71,15.71,13.76,15.7,1175247.144702],["2026-07-08",15.46,15.6,14.63,15.52,517503.650013],["2026-07-09",15.85,16.38,15.44,15.65,484504.048644],["2026-07-10",15.52,15.835,14.98,15.8,691369.473667],["2026-07-13",15.53,16.14,15.3639,15.82,716577.062713],["2026-07-14",16.3,17.57,15.71,17.42,1098206.689581],["2026-07-15",17.68,17.68,15.22,15.76,1052584.771355],["2026-07-16",15.36,15.765,14.81,15.34,629588.877716],["2026-07-17",14.68,15.35,14,14.99,497741.704984],["2026-07-20",15.13,15.51,14.865,15.12,438491.928021],["2026-07-21",15.67,16.56,15.45,16.53,484622.363365],["2026-07-22",16.24,16.9,16.1165,16.43,474505.575033],["2026-07-23",16.07,16.665,14.89,16.03,518988.049811],["2026-07-24",16.26,16.26,15.06,15.31,377600.547852],["2026-07-27",15.37,15.9099,14.6801,15.28,357318.852078],["2026-07-28",14.83,14.96,13.9,14.81,542360.871819],["2026-07-29",14.79,14.79,12.75,12.92,602743.345092],["2026-07-30",13.18,14.2199,13.18,13.71,555743.277147],["2026-07-31",14.37,14.8446,13.5,13.99,485265.327689],["2026-08-03",13.7,14.36,13.555,14.07,329837.626585],["2026-08-04",14.78,15.17,14.55,15.1,418212.065378],["2026-08-05",14.8,17.61,14.48,17.26,1162754.337358],["2026-08-06",16.79,17.12,16.32,16.49,461136.642927],["2026-08-07",16.74,16.96,15.92,16.67,470539.250954],["2026-08-10",16.92,17.4954,16.3401,16.555,116437.823013],["2026-08-11",16.68,17.3,16.275,16.75,624532.998558],["2026-08-12",17.32,17.35,16.53,16.96,636766.62735],["2026-08-13",16.88,17.48,16.658,16.72,436253.129759],["2026-08-14",16.74,17.23,16.27,17.14,243919.404576]]}