{"t":"RPM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3823,0.415,0.3823,0.3823,112610.0],["1980-03-18",0.3932,0.426,0.3932,0.3932,113297.0],["1980-03-19",0.3932,0.415,0.3823,0.3823,100937.0],["1980-03-20",0.3823,0.415,0.3823,0.3823,96130.0],["1980-03-21",0.3823,0.415,0.3823,0.3823,82397.0],["1980-03-24",0.3823,0.4041,0.3714,0.3714,102997.0],["1980-03-25",0.3714,0.3932,0.3604,0.3604,99564.0],["1980-03-26",0.3604,0.3823,0.3495,0.3495,61798.0],["1980-03-27",0.3495,0.3714,0.3386,0.3386,85831.0],["1980-03-28",0.3495,0.3823,0.3495,0.3495,99564.0],["1980-03-31",0.3495,0.3823,0.3495,0.3495,79651.0],["1980-04-01",0.3495,0.3823,0.3495,0.3495,87204.0],["1980-04-02",0.3604,0.3932,0.3604,0.3604,77591.0],["1980-04-03",0.3604,0.3932,0.3604,0.3604,71411.0],["1980-04-07",0.3604,0.3823,0.3495,0.3495,105743.0],["1980-04-08",0.3495,0.3823,0.3495,0.3495,47379.0],["1980-04-09",0.3495,0.3823,0.3495,0.3495,35706.0],["1980-04-10",0.3604,0.3932,0.3604,0.3604,151749.0],["1980-04-11",0.3823,0.415,0.3823,0.3823,88577.0],["1980-04-14",0.3823,0.415,0.3823,0.3823,93384.0],["1980-04-15",0.3823,0.415,0.3823,0.3823,110550.0],["1980-04-16",0.3823,0.4041,0.3714,0.3714,81711.0],["1980-04-17",0.3714,0.4041,0.3714,0.3714,39139.0],["1980-04-18",0.3714,0.4041,0.3714,0.3714,50812.0],["1980-04-21",0.3714,0.3932,0.3604,0.3604,56305.0],["1980-04-22",0.3714,0.4041,0.3714,0.3714,87204.0],["1980-04-23",0.3714,0.4041,0.3714,0.3714,41199.0],["1980-04-24",0.3823,0.415,0.3823,0.3823,83084.0],["1980-04-25",0.3823,0.4041,0.3714,0.3714,26093.0],["1980-04-28",0.3932,0.426,0.3932,0.3932,77591.0],["1980-04-29",0.3932,0.426,0.3932,0.3932,107803.0],["1980-04-30",0.3932,0.415,0.3823,0.3823,61798.0],["1980-05-01",0.3823,0.415,0.3823,0.3823,81711.0],["1980-05-02",0.3823,0.415,0.3823,0.3823,26093.0],["1980-05-05",0.3823,0.415,0.3823,0.3823,54245.0],["1980-05-06",0.3823,0.415,0.3823,0.3823,52872.0],["1980-05-07",0.3823,0.4041,0.3714,0.3714,47379.0],["1980-05-08",0.3714,0.4041,0.3714,0.3714,36392.0],["1980-05-09",0.3714,0.4041,0.3714,0.3714,38452.0],["1980-05-12",0.3714,0.4041,0.3714,0.3714,51498.0],["1980-05-13",0.3714,0.4041,0.3714,0.3714,50812.0],["1980-05-14",0.3823,0.415,0.3823,0.3823,58365.0],["1980-05-15",0.3823,0.415,0.3823,0.3823,19226.0],["1980-05-16",0.3823,0.415,0.3823,0.3823,66605.0],["1980-05-19",0.3932,0.426,0.3932,0.3932,45319.0],["1980-05-20",0.3932,0.426,0.3932,0.3932,63171.0],["1980-05-21",0.3932,0.415,0.3823,0.3823,47379.0],["1980-05-22",0.3932,0.426,0.3932,0.3932,79651.0],["1980-05-23",0.3932,0.426,0.3932,0.3932,158615.0],["1980-05-27",0.3932,0.426,0.3932,0.3932,878906.0],["1980-05-28",0.4041,0.4369,0.4041,0.4041,133209.0],["1980-05-29",0.4041,0.4369,0.4041,0.4041,131836.0],["1980-05-30",0.4041,0.4369,0.4041,0.4041,41885.0],["1980-06-02",0.4041,0.4369,0.4041,0.4041,65231.0],["1980-06-03",0.4041,0.4369,0.4041,0.4041,52185.0],["1980-06-04",0.4041,0.4369,0.4041,0.4041,95444.0],["1980-06-05",0.4041,0.4369,0.4041,0.4041,128403.0],["1980-06-06",0.4041,0.4369,0.4041,0.4041,61798.0],["1980-06-09",0.415,0.4478,0.415,0.415,126343.0],["1980-06-10",0.415,0.4478,0.415,0.415,93384.0],["1980-06-11",0.415,0.4478,0.415,0.415,86517.0],["1980-06-12",0.415,0.4478,0.415,0.415,38452.0],["1980-06-13",0.415,0.4478,0.415,0.415,46005.0],["1980-06-16",0.415,0.4478,0.415,0.415,175095.0],["1980-06-17",0.415,0.4478,0.415,0.415,99564.0],["1980-06-18",0.415,0.4478,0.415,0.415,36392.0],["1980-06-19",0.415,0.4369,0.4041,0.4041,184708.0],["1980-06-20",0.4041,0.4369,0.4041,0.4041,62485.0],["1980-06-23",0.4041,0.4369,0.4041,0.4041,21286.0],["1980-06-24",0.4041,0.4369,0.4041,0.4041,97504.0],["1980-06-25",0.4041,0.4369,0.4041,0.4041,50125.0],["1980-06-26",0.4041,0.426,0.3932,0.3932,59738.0],["1980-06-27",0.3932,0.426,0.3932,0.3932,76218.0],["1980-06-30",0.3932,0.415,0.3823,0.3823,61111.0],["1980-07-01",0.3932,0.426,0.3932,0.3932,56992.0],["1980-07-02",0.3932,0.426,0.3932,0.3932,30212.0],["1980-07-03",0.3932,0.426,0.3932,0.3932,92010.0],["1980-07-07",0.4041,0.415,0.4041,0.4041,120850.0],["1980-07-08",0.4041,0.415,0.4041,0.4041,50125.0],["1980-07-09",0.4041,0.415,0.3932,0.3932,48752.0],["1980-07-10",0.3932,0.415,0.3932,0.3932,50812.0],["1980-07-11",0.3932,0.4041,0.3932,0.3932,32959.0],["1980-07-14",0.3932,0.415,0.3932,0.3932,46692.0],["1980-07-15",0.4041,0.426,0.4041,0.4041,152435.0],["1980-07-16",0.4369,0.4478,0.4369,0.4369,165482.0],["1980-07-17",0.4369,0.4478,0.4369,0.4369,128403.0],["1980-07-18",0.4369,0.4478,0.4369,0.4369,204620.0],["1980-07-21",0.4369,0.4478,0.4314,0.4314,118790.0],["1980-07-22",0.4314,0.4369,0.426,0.426,84457.0],["1980-07-23",0.426,0.4478,0.426,0.426,55618.0],["1980-07-24",0.426,0.4369,0.426,0.426,50812.0],["1980-07-25",0.426,0.4369,0.426,0.426,65918.0],["1980-07-28",0.426,0.4369,0.426,0.426,46005.0],["1980-07-29",0.426,0.426,0.415,0.415,89951.0],["1980-07-30",0.4041,0.4041,0.3932,0.3932,126343.0],["1980-07-31",0.3932,0.4041,0.3932,0.3932,169601.0],["1980-08-01",0.4041,0.415,0.4041,0.4041,73471.0],["1980-08-04",0.4041,0.4041,0.3932,0.3932,91324.0],["1980-08-05",0.3932,0.4041,0.3932,0.3932,46005.0],["1980-08-06",0.3932,0.4041,0.3932,0.3932,76904.0],["1980-08-07",0.4041,0.415,0.4041,0.4041,139389.0],["1980-08-08",0.4041,0.415,0.4041,0.4041,182648.0],["1980-08-11",0.4041,0.415,0.4041,0.4041,215607.0],["1980-08-12",0.4041,0.415,0.4041,0.4041,267792.0],["1980-08-13",0.4041,0.415,0.4041,0.4041,97504.0],["1980-08-14",0.4041,0.415,0.4041,0.4041,116730.0],["1980-08-15",0.4041,0.426,0.4041,0.4041,121536.0],["1980-08-18",0.4041,0.415,0.4041,0.4041,96817.0],["1980-08-19",0.4041,0.4041,0.3823,0.3823,96130.0],["1980-08-20",0.3823,0.3932,0.3823,0.3823,81711.0],["1980-08-21",0.3823,0.4041,0.3823,0.3823,61111.0],["1980-08-22",0.3932,0.4041,0.3932,0.3932,46692.0],["1980-08-25",0.3932,0.3932,0.3714,0.3714,155869.0],["1980-08-26",0.3823,0.3932,0.3823,0.3823,118103.0],["1980-08-27",0.3823,0.3932,0.3823,0.3823,81024.0],["1980-08-28",0.3823,0.3932,0.3823,0.3823,98190.0],["1980-08-29",0.3823,0.3932,0.3823,0.3823,175095.0],["1980-09-02",0.3932,0.4041,0.3932,0.3932,135269.0],["1980-09-03",0.3932,0.4041,0.3932,0.3932,153809.0],["1980-09-04",0.4041,0.415,0.4041,0.4041,319977.0],["1980-09-05",0.426,0.4369,0.426,0.426,225220.0],["1980-09-08",0.415,0.415,0.4041,0.4041,151062.0],["1980-09-09",0.4041,0.415,0.4041,0.4041,127029.0],["1980-09-10",0.4041,0.415,0.4041,0.4041,144196.0],["1980-09-11",0.426,0.4369,0.426,0.426,157242.0],["1980-09-12",0.426,0.4369,0.415,0.415,114670.0],["1980-09-15",0.426,0.4369,0.426,0.426,151749.0],["1980-09-16",0.426,0.4369,0.426,0.426,124283.0],["1980-09-17",0.4806,0.4915,0.4806,0.4806,893326.0],["1980-09-18",0.4806,0.4915,0.4806,0.4806,395508.0],["1980-09-19",0.5898,0.6007,0.5898,0.5898,1350632.0],["1980-09-22",0.5898,0.5898,0.5789,0.5789,1193390.0],["1980-09-23",0.557,0.557,0.5461,0.5461,773163.0],["1980-09-24",0.6007,0.6116,0.6007,0.6007,722351.0],["1980-09-25",0.5789,0.5789,0.568,0.568,662613.0],["1980-09-26",0.568,0.5789,0.568,0.568,633774.0],["1980-09-29",0.5243,0.5243,0.5133,0.5133,276718.0],["1980-09-30",0.5243,0.5352,0.5243,0.5243,208740.0],["1980-10-01",0.5352,0.5461,0.5352,0.5352,247192.0],["1980-10-02",0.5352,0.557,0.5352,0.5352,158615.0],["1980-10-03",0.5789,0.5898,0.5789,0.5789,433960.0],["1980-10-06",0.5898,0.6007,0.5898,0.5898,315170.0],["1980-10-07",0.5898,0.6007,0.5898,0.5898,348816.0],["1980-10-08",0.6335,0.6444,0.6335,0.6335,773849.0],["1980-10-09",0.6116,0.6116,0.5898,0.5898,773849.0],["1980-10-10",0.5789,0.5789,0.557,0.557,466232.0],["1980-10-13",0.5789,0.5898,0.5789,0.5789,184021.0],["1980-10-14",0.5789,0.5898,0.568,0.568,158615.0],["1980-10-15",0.568,0.5789,0.568,0.568,267792.0],["1980-10-16",0.568,0.568,0.557,0.557,433273.0],["1980-10-17",0.5789,0.5898,0.5789,0.5789,394821.0],["1980-10-20",0.5789,0.5898,0.5789,0.5789,140762.0],["1980-10-21",0.6335,0.6553,0.6335,0.6335,750504.0],["1980-10-22",0.6663,0.6772,0.6663,0.6663,863113.0],["1980-10-23",0.6663,0.6663,0.6553,0.6553,545883.0],["1980-10-24",0.6553,0.6663,0.6553,0.6553,885086.0],["1980-10-27",0.6007,0.6007,0.5898,0.5898,479279.0],["1980-10-28",0.5898,0.6007,0.5789,0.5789,89951.0],["1980-10-29",0.5789,0.5898,0.5789,0.5789,199127.0],["1980-10-30",0.5789,0.5789,0.568,0.568,245132.0],["1980-10-31",0.6007,0.6116,0.6007,0.6007,343323.0],["1980-11-03",0.6007,0.6007,0.5898,0.5898,82397.0],["1980-11-05",0.6007,0.6116,0.6007,0.6007,304871.0],["1980-11-06",0.5898,0.5898,0.5789,0.5789,285645.0],["1980-11-07",0.5789,0.5898,0.5789,0.5789,113297.0],["1980-11-10",0.5789,0.5789,0.568,0.568,140076.0],["1980-11-11",0.5789,0.5898,0.5789,0.5789,146255.0],["1980-11-12",0.5789,0.5898,0.5789,0.5789,75531.0],["1980-11-13",0.6335,0.6444,0.6335,0.6335,443573.0],["1980-11-14",0.6335,0.6335,0.6226,0.6226,480652.0],["1980-11-17",0.6226,0.6335,0.6226,0.6226,326843.0],["1980-11-18",0.6226,0.6335,0.6226,0.6226,249939.0],["1980-11-19",0.6226,0.6226,0.6116,0.6116,223160.0],["1980-11-20",0.6116,0.6116,0.6062,0.6062,314484.0],["1980-11-21",0.6062,0.6116,0.6007,0.6007,78278.0],["1980-11-24",0.6007,0.6007,0.5898,0.5898,110550.0],["1980-11-25",0.6007,0.6116,0.6007,0.6007,129089.0],["1980-11-26",0.6116,0.6226,0.6116,0.6116,130463.0],["1980-11-28",0.6335,0.6444,0.6335,0.6335,214233.0],["1980-12-01",0.6116,0.6116,0.6007,0.6007,258179.0],["1980-12-02",0.6007,0.6007,0.5898,0.5898,116730.0],["1980-12-03",0.6007,0.6116,0.6007,0.6007,144882.0],["1980-12-04",0.6116,0.6226,0.6116,0.6116,102997.0],["1980-12-05",0.6116,0.6335,0.6116,0.6116,212860.0],["1980-12-08",0.5789,0.5789,0.568,0.568,304871.0],["1980-12-09",0.568,0.5789,0.568,0.568,258865.0],["1980-12-10",0.568,0.568,0.5461,0.5461,59738.0],["1980-12-11",0.5133,0.5133,0.5024,0.5024,142136.0],["1980-12-12",0.5133,0.5243,0.5133,0.5133,125656.0],["1980-12-15",0.5133,0.5352,0.5133,0.5133,130463.0],["1980-12-16",0.5243,0.5461,0.5243,0.5243,84457.0],["1980-12-17",0.5243,0.5352,0.5243,0.5243,39139.0],["1980-12-18",0.5352,0.5461,0.5352,0.5352,151062.0],["1980-12-19",0.5352,0.5461,0.5352,0.5352,79651.0],["1980-12-22",0.5352,0.5461,0.5243,0.5243,120850.0],["1980-12-23",0.5243,0.5352,0.5243,0.5243,72098.0],["1980-12-24",0.5243,0.5352,0.5133,0.5133,23346.0],["1980-12-26",0.5243,0.5352,0.5243,0.5243,35706.0],["1980-12-29",0.5243,0.5352,0.5133,0.5133,46692.0],["1980-12-30",0.5024,0.5024,0.4915,0.4915,165482.0],["1980-12-31",0.5024,0.5133,0.5024,0.5024,123596.0],["1981-01-02",0.5243,0.5352,0.5243,0.5243,112610.0],["1981-01-05",0.5243,0.5243,0.5133,0.5133,47379.0],["1981-01-06",0.5133,0.5243,0.5133,0.5133,64545.0],["1981-01-07",0.4915,0.4915,0.4806,0.4806,133896.0],["1981-01-08",0.4806,0.4806,0.4697,0.4697,82397.0],["1981-01-09",0.5024,0.5133,0.5024,0.5024,257492.0],["1981-01-12",0.5024,0.5133,0.5024,0.5024,128403.0],["1981-01-13",0.4915,0.4915,0.4806,0.4806,151062.0],["1981-01-14",0.4806,0.4806,0.4587,0.4587,208740.0],["1981-01-15",0.4915,0.5133,0.4915,0.4915,254059.0],["1981-01-16",0.5024,0.5243,0.5024,0.5024,140076.0],["1981-01-19",0.5024,0.5243,0.5024,0.5024,164108.0],["1981-01-20",0.5024,0.5133,0.4915,0.4915,134583.0],["1981-01-21",0.5024,0.5133,0.5024,0.5024,43945.0],["1981-01-22",0.5024,0.5133,0.5024,0.5024,114670.0],["1981-01-23",0.5024,0.5243,0.5024,0.5024,159988.0],["1981-01-26",0.5024,0.5133,0.5024,0.5024,87204.0],["1981-01-27",0.5024,0.5243,0.5024,0.5024,56305.0],["1981-01-28",0.5133,0.5243,0.5133,0.5133,62485.0],["1981-01-29",0.5243,0.5352,0.5243,0.5243,140076.0],["1981-01-30",0.5243,0.5461,0.5243,0.5243,24033.0],["1981-02-02",0.5243,0.5243,0.5133,0.5133,63858.0],["1981-02-03",0.5133,0.5243,0.5133,0.5133,103683.0],["1981-02-04",0.5133,0.5243,0.5133,0.5133,30212.0],["1981-02-05",0.5133,0.5243,0.5133,0.5133,85831.0],["1981-02-06",0.5133,0.5243,0.5133,0.5133,60425.0],["1981-02-09",0.5133,0.5243,0.5024,0.5024,159988.0],["1981-02-10",0.5024,0.5133,0.5024,0.5024,59052.0],["1981-02-11",0.5133,0.5243,0.5133,0.5133,172348.0],["1981-02-12",0.5133,0.5243,0.5133,0.5133,87204.0],["1981-02-13",0.5133,0.5243,0.5024,0.5024,66605.0],["1981-02-17",0.5024,0.5133,0.5024,0.5024,73471.0],["1981-02-18",0.5079,0.5133,0.5079,0.5079,48752.0],["1981-02-19",0.5079,0.5133,0.4915,0.4915,139389.0],["1981-02-20",0.4915,0.5024,0.4915,0.4915,70724.0],["1981-02-23",0.4915,0.5024,0.4915,0.4915,32959.0],["1981-02-24",0.4915,0.4915,0.4806,0.4806,138702.0],["1981-02-25",0.4806,0.5024,0.4806,0.4806,107803.0],["1981-02-26",0.4806,0.4915,0.4806,0.4806,64545.0],["1981-02-27",0.4806,0.4915,0.4806,0.4806,93384.0],["1981-03-02",0.4806,0.4806,0.4697,0.4697,118103.0],["1981-03-03",0.4697,0.4806,0.4642,0.4642,55618.0],["1981-03-04",0.4642,0.4697,0.4587,0.4587,80338.0],["1981-03-05",0.4587,0.4697,0.4587,0.4587,101624.0],["1981-03-06",0.4697,0.4806,0.4697,0.4697,130463.0],["1981-03-09",0.4697,0.4806,0.4587,0.4587,54245.0],["1981-03-10",0.4587,0.4697,0.4587,0.4587,87891.0],["1981-03-11",0.4587,0.4697,0.4587,0.4587,67291.0],["1981-03-12",0.4806,0.4915,0.4806,0.4806,207367.0],["1981-03-13",0.4915,0.5024,0.4915,0.4915,212173.0],["1981-03-16",0.4915,0.5133,0.4915,0.4915,109177.0],["1981-03-17",0.4915,0.5024,0.4806,0.4806,121536.0],["1981-03-18",0.4915,0.5024,0.4915,0.4915,95444.0],["1981-03-19",0.4915,0.5024,0.4915,0.4915,50812.0],["1981-03-20",0.4915,0.5024,0.4806,0.4806,39825.0],["1981-03-23",0.4915,0.5024,0.4915,0.4915,222473.0],["1981-03-24",0.5133,0.5243,0.5133,0.5133,166855.0],["1981-03-25",0.5243,0.5352,0.5243,0.5243,144196.0],["1981-03-26",0.5352,0.5461,0.5352,0.5352,214920.0],["1981-03-27",0.5352,0.5461,0.5352,0.5352,103683.0],["1981-03-30",0.5352,0.5461,0.5352,0.5352,48752.0],["1981-03-31",0.5352,0.5461,0.5352,0.5352,76904.0],["1981-04-01",0.5352,0.5461,0.5352,0.5352,81024.0],["1981-04-02",0.5352,0.5461,0.5352,0.5352,163422.0],["1981-04-03",0.5352,0.5461,0.5352,0.5352,90637.0],["1981-04-06",0.5352,0.5461,0.5352,0.5352,116730.0],["1981-04-07",0.5352,0.5461,0.5243,0.5243,58365.0],["1981-04-08",0.5352,0.5461,0.5352,0.5352,238266.0],["1981-04-09",0.5352,0.5461,0.5352,0.5352,155869.0],["1981-04-10",0.5352,0.5461,0.5352,0.5352,81711.0],["1981-04-13",0.557,0.568,0.557,0.557,237579.0],["1981-04-14",0.5789,0.5898,0.5789,0.5789,339203.0],["1981-04-15",0.5898,0.6007,0.5898,0.5898,204620.0],["1981-04-16",0.5898,0.6007,0.5898,0.5898,225906.0],["1981-04-20",0.5898,0.6007,0.5898,0.5898,74844.0],["1981-04-21",0.5898,0.6116,0.5898,0.5898,209427.0],["1981-04-22",0.5898,0.6007,0.5898,0.5898,118103.0],["1981-04-23",0.5898,0.5898,0.5789,0.5789,190201.0],["1981-04-24",0.5789,0.6007,0.5789,0.5789,105743.0],["1981-04-27",0.5789,0.5898,0.5789,0.5789,92010.0],["1981-04-28",0.5789,0.5898,0.5789,0.5789,65918.0],["1981-04-29",0.5789,0.5789,0.568,0.568,174408.0],["1981-04-30",0.568,0.5789,0.568,0.568,208740.0],["1981-05-01",0.568,0.5789,0.568,0.568,96130.0],["1981-05-04",0.568,0.5789,0.557,0.557,149689.0],["1981-05-05",0.557,0.568,0.557,0.557,79651.0],["1981-05-06",0.557,0.568,0.557,0.557,117416.0],["1981-05-07",0.557,0.568,0.557,0.557,91324.0],["1981-05-08",0.557,0.568,0.557,0.557,108490.0],["1981-05-11",0.557,0.557,0.5352,0.5352,99564.0],["1981-05-12",0.5352,0.5461,0.5352,0.5352,102997.0],["1981-05-13",0.5461,0.557,0.5461,0.5461,127716.0],["1981-05-14",0.5461,0.5461,0.5352,0.5352,90637.0],["1981-05-15",0.5461,0.557,0.5461,0.5461,93384.0],["1981-05-18",0.5461,0.557,0.5461,0.5461,52185.0],["1981-05-19",0.5461,0.5461,0.5352,0.5352,164108.0],["1981-05-20",0.5352,0.5461,0.5352,0.5352,39139.0],["1981-05-21",0.5352,0.5461,0.5352,0.5352,159302.0],["1981-05-22",0.5352,0.5461,0.5352,0.5352,37766.0],["1981-05-26",0.5352,0.5461,0.5352,0.5352,53558.0],["1981-05-27",0.5352,0.5461,0.5352,0.5352,92697.0],["1981-05-28",0.5352,0.5352,0.5243,0.5243,118103.0],["1981-05-29",0.5243,0.5243,0.5133,0.5133,104370.0],["1981-06-01",0.5133,0.5133,0.5024,0.5024,161362.0],["1981-06-02",0.5024,0.5024,0.4915,0.4915,102310.0],["1981-06-03",0.5024,0.5133,0.5024,0.5024,67291.0],["1981-06-04",0.5024,0.5133,0.4915,0.4915,85831.0],["1981-06-05",0.4915,0.5133,0.4915,0.4915,28152.0],["1981-06-08",0.4915,0.5024,0.4915,0.4915,63858.0],["1981-06-09",0.4915,0.5024,0.4915,0.4915,61798.0],["1981-06-10",0.5024,0.5133,0.5024,0.5024,308990.0],["1981-06-11",0.5461,0.557,0.5461,0.5461,344009.0],["1981-06-12",0.5461,0.5461,0.5352,0.5352,165482.0],["1981-06-15",0.5789,0.5898,0.5789,0.5789,456619.0],["1981-06-16",0.5789,0.5789,0.557,0.557,234833.0],["1981-06-17",0.568,0.5789,0.568,0.568,246506.0],["1981-06-18",0.568,0.5789,0.568,0.568,102997.0],["1981-06-19",0.568,0.568,0.557,0.557,65918.0],["1981-06-22",0.557,0.5789,0.557,0.557,87891.0],["1981-06-23",0.568,0.5789,0.568,0.568,207367.0],["1981-06-24",0.568,0.5789,0.568,0.568,138016.0],["1981-06-25",0.568,0.568,0.557,0.557,96130.0],["1981-06-26",0.557,0.568,0.5461,0.5461,79651.0],["1981-06-29",0.5461,0.557,0.5461,0.5461,56305.0],["1981-06-30",0.5461,0.5461,0.5352,0.5352,37766.0],["1981-07-01",0.5352,0.5352,0.5133,0.5133,115356.0],["1981-07-02",0.5133,0.5243,0.5024,0.5024,65231.0],["1981-07-06",0.5024,0.5133,0.4915,0.4915,54245.0],["1981-07-07",0.4915,0.5024,0.4915,0.4915,110550.0],["1981-07-08",0.4915,0.5024,0.4915,0.4915,40512.0],["1981-07-09",0.4915,0.5024,0.4915,0.4915,26779.0],["1981-07-10",0.4915,0.5024,0.4915,0.4915,43945.0],["1981-07-13",0.4806,0.4806,0.4697,0.4697,91324.0],["1981-07-14",0.4751,0.4806,0.4751,0.4751,57678.0],["1981-07-15",0.4751,0.4806,0.4697,0.4697,67978.0],["1981-07-16",0.4697,0.4806,0.4697,0.4697,34332.0],["1981-07-17",0.4806,0.4915,0.4806,0.4806,96130.0],["1981-07-20",0.4806,0.4915,0.4697,0.4697,40512.0],["1981-07-21",0.4697,0.4697,0.4478,0.4478,85831.0],["1981-07-22",0.4478,0.4587,0.4369,0.4369,61798.0],["1981-07-23",0.4478,0.4587,0.4478,0.4478,43945.0],["1981-07-24",0.4478,0.4587,0.4478,0.4478,54932.0],["1981-07-27",0.4478,0.4587,0.4478,0.4478,56305.0],["1981-07-28",0.4478,0.4587,0.4478,0.4478,149689.0],["1981-07-29",0.4478,0.4587,0.4478,0.4478,65231.0],["1981-07-30",0.4478,0.4587,0.4478,0.4478,66605.0],["1981-07-31",0.4478,0.4587,0.4478,0.4478,78964.0],["1981-08-03",0.4478,0.4478,0.4369,0.4369,44632.0],["1981-08-04",0.4369,0.4478,0.4369,0.4369,37766.0],["1981-08-05",0.4478,0.4587,0.4478,0.4478,111237.0],["1981-08-06",0.4478,0.4587,0.4478,0.4478,468979.0],["1981-08-07",0.4478,0.4587,0.4478,0.4478,111237.0],["1981-08-10",0.4478,0.4478,0.4478,0.4478,0.0],["1981-08-11",0.4478,0.4587,0.4478,0.4478,188828.0],["1981-08-12",0.4587,0.4697,0.4587,0.4587,102997.0],["1981-08-13",0.4587,0.4697,0.4587,0.4587,107803.0],["1981-08-14",0.4806,0.4915,0.4806,0.4806,199814.0],["1981-08-17",0.4806,0.4915,0.4806,0.4806,68665.0],["1981-08-18",0.4806,0.4806,0.4587,0.4587,501938.0],["1981-08-19",0.4587,0.4697,0.4587,0.4587,31586.0],["1981-08-20",0.4587,0.4697,0.4587,0.4587,79651.0],["1981-08-21",0.4587,0.4806,0.4587,0.4587,90637.0],["1981-08-24",0.4587,0.4697,0.4587,0.4587,92697.0],["1981-08-25",0.4587,0.4697,0.4587,0.4587,96130.0],["1981-08-26",0.4587,0.4697,0.4478,0.4478,32959.0],["1981-08-27",0.4478,0.4587,0.4478,0.4478,80338.0],["1981-08-28",0.4587,0.4697,0.4587,0.4587,38452.0],["1981-08-31",0.4587,0.4697,0.4478,0.4478,109177.0],["1981-09-01",0.4587,0.4697,0.4587,0.4587,89951.0],["1981-09-02",0.4587,0.4697,0.4587,0.4587,37766.0],["1981-09-03",0.4587,0.4697,0.4587,0.4587,157242.0],["1981-09-04",0.4587,0.4697,0.4587,0.4587,116043.0],["1981-09-08",0.4587,0.4587,0.4478,0.4478,134583.0],["1981-09-09",0.4478,0.4587,0.4478,0.4478,112610.0],["1981-09-10",0.4587,0.4697,0.4587,0.4587,89951.0],["1981-09-11",0.4587,0.4697,0.4478,0.4478,15793.0],["1981-09-14",0.4478,0.4587,0.4478,0.4478,131836.0],["1981-09-15",0.4478,0.4587,0.4369,0.4369,82397.0],["1981-09-16",0.4369,0.4478,0.4369,0.4369,65231.0],["1981-09-17",0.4369,0.4369,0.426,0.426,38452.0],["1981-09-18",0.426,0.426,0.415,0.415,98190.0],["1981-09-21",0.415,0.426,0.415,0.415,20599.0],["1981-09-22",0.415,0.426,0.4041,0.4041,10986.0],["1981-09-23",0.4041,0.415,0.4041,0.4041,61111.0],["1981-09-24",0.4041,0.415,0.4041,0.4041,60425.0],["1981-09-25",0.4041,0.4041,0.3823,0.3823,45319.0],["1981-09-28",0.3823,0.3932,0.3823,0.3823,63171.0],["1981-09-29",0.3932,0.415,0.3932,0.3932,101624.0],["1981-09-30",0.3932,0.415,0.3932,0.3932,25406.0],["1981-10-01",0.4041,0.415,0.4041,0.4041,21286.0],["1981-10-02",0.4041,0.415,0.4041,0.4041,25406.0],["1981-10-05",0.4041,0.415,0.4041,0.4041,54245.0],["1981-10-06",0.4041,0.415,0.3932,0.3932,24719.0],["1981-10-07",0.3932,0.415,0.3932,0.3932,6866.0],["1981-10-08",0.4041,0.426,0.4041,0.4041,34332.0],["1981-10-09",0.4041,0.426,0.4041,0.4041,30899.0],["1981-10-12",0.4041,0.426,0.4041,0.4041,46692.0],["1981-10-13",0.4041,0.415,0.4041,0.4041,61111.0],["1981-10-14",0.4041,0.415,0.3932,0.3932,116043.0],["1981-10-15",0.4041,0.415,0.4041,0.4041,90637.0],["1981-10-16",0.4041,0.415,0.4041,0.4041,27466.0],["1981-10-19",0.4041,0.415,0.4041,0.4041,37766.0],["1981-10-20",0.4041,0.415,0.4041,0.4041,124969.0],["1981-10-21",0.415,0.426,0.415,0.415,127716.0],["1981-10-22",0.415,0.426,0.415,0.415,56992.0],["1981-10-23",0.415,0.426,0.415,0.415,59738.0],["1981-10-26",0.415,0.426,0.415,0.415,37766.0],["1981-10-27",0.415,0.426,0.415,0.415,21286.0],["1981-10-28",0.415,0.426,0.415,0.415,28839.0],["1981-10-29",0.415,0.426,0.415,0.415,111237.0],["1981-10-30",0.415,0.426,0.415,0.415,233459.0],["1981-11-02",0.426,0.4369,0.426,0.426,162735.0],["1981-11-03",0.4369,0.4478,0.4369,0.4369,175095.0],["1981-11-04",0.4369,0.4369,0.426,0.426,111923.0],["1981-11-05",0.426,0.4369,0.426,0.426,35019.0],["1981-11-06",0.426,0.4369,0.426,0.426,47379.0],["1981-11-09",0.426,0.426,0.415,0.415,90637.0],["1981-11-10",0.426,0.4369,0.426,0.426,74844.0],["1981-11-11",0.426,0.4369,0.426,0.426,52872.0],["1981-11-12",0.426,0.4369,0.426,0.426,99564.0],["1981-11-13",0.426,0.4369,0.426,0.426,47379.0],["1981-11-16",0.426,0.4369,0.426,0.426,53558.0],["1981-11-17",0.426,0.4369,0.426,0.426,68665.0],["1981-11-18",0.426,0.426,0.415,0.415,45319.0],["1981-11-19",0.426,0.4369,0.426,0.426,34332.0],["1981-11-20",0.426,0.4369,0.415,0.415,24719.0],["1981-11-23",0.426,0.4369,0.426,0.426,78278.0],["1981-11-24",0.426,0.4369,0.426,0.426,35706.0],["1981-11-25",0.426,0.4369,0.426,0.426,56992.0],["1981-11-27",0.426,0.4369,0.426,0.426,34332.0],["1981-11-30",0.4369,0.4478,0.4369,0.4369,199814.0],["1981-12-01",0.4478,0.4587,0.4478,0.4478,100937.0],["1981-12-02",0.4478,0.4587,0.4478,0.4478,56992.0],["1981-12-03",0.4478,0.4587,0.4478,0.4478,62485.0],["1981-12-04",0.4478,0.4587,0.4478,0.4478,32959.0],["1981-12-07",0.4478,0.4478,0.4369,0.4369,49438.0],["1981-12-08",0.4369,0.4478,0.4369,0.4369,56305.0],["1981-12-09",0.4369,0.4478,0.4369,0.4369,70038.0],["1981-12-10",0.4369,0.4478,0.4369,0.4369,142822.0],["1981-12-11",0.4369,0.4478,0.4369,0.4369,138702.0],["1981-12-14",0.4369,0.4478,0.426,0.426,112610.0],["1981-12-15",0.4369,0.4478,0.4369,0.4369,94070.0],["1981-12-16",0.4369,0.4478,0.4369,0.4369,77591.0],["1981-12-17",0.4369,0.4478,0.4369,0.4369,42572.0],["1981-12-18",0.4369,0.4587,0.4369,0.4369,92010.0],["1981-12-21",0.4478,0.4587,0.4478,0.4478,86517.0],["1981-12-22",0.4478,0.4587,0.4478,0.4478,76218.0],["1981-12-23",0.4697,0.4806,0.4697,0.4697,177841.0],["1981-12-24",0.4806,0.4915,0.4806,0.4806,60425.0],["1981-12-28",0.4806,0.4915,0.4806,0.4806,66605.0],["1981-12-29",0.4806,0.4806,0.4697,0.4697,24033.0],["1981-12-30",0.4697,0.4806,0.4697,0.4697,58365.0],["1981-12-31",0.4806,0.4915,0.4806,0.4806,67291.0],["1982-01-04",0.4806,0.4915,0.4806,0.4806,25406.0],["1982-01-05",0.4806,0.4806,0.4697,0.4697,50812.0],["1982-01-06",0.4587,0.4587,0.4478,0.4478,51498.0],["1982-01-07",0.4478,0.4478,0.4369,0.4369,52872.0],["1982-01-08",0.4369,0.4478,0.426,0.426,67978.0],["1982-01-11",0.426,0.426,0.415,0.415,32959.0],["1982-01-12",0.415,0.426,0.415,0.415,18539.0],["1982-01-13",0.415,0.426,0.415,0.415,64545.0],["1982-01-14",0.426,0.4369,0.426,0.426,92697.0],["1982-01-15",0.4369,0.4478,0.4369,0.4369,39139.0],["1982-01-18",0.4369,0.4478,0.4369,0.4369,49438.0],["1982-01-19",0.4478,0.4587,0.4478,0.4478,82397.0],["1982-01-20",0.4478,0.4587,0.4478,0.4478,29526.0],["1982-01-21",0.4478,0.4587,0.4478,0.4478,27466.0],["1982-01-22",0.4478,0.4587,0.4478,0.4478,63171.0],["1982-01-25",0.4478,0.4478,0.4369,0.4369,196381.0],["1982-01-26",0.4369,0.4478,0.4369,0.4369,18539.0],["1982-01-27",0.4478,0.4587,0.4478,0.4478,22659.0],["1982-01-28",0.4478,0.4587,0.4478,0.4478,67978.0],["1982-01-29",0.4478,0.4587,0.4478,0.4478,102997.0],["1982-02-01",0.4478,0.4587,0.4478,0.4478,84457.0],["1982-02-02",0.4587,0.4697,0.4587,0.4587,21973.0],["1982-02-03",0.4587,0.4587,0.4478,0.4478,74158.0],["1982-02-04",0.4478,0.4587,0.4478,0.4478,148315.0],["1982-02-05",0.4587,0.4697,0.4587,0.4587,184021.0],["1982-02-08",0.4587,0.4587,0.4478,0.4478,98877.0],["1982-02-09",0.4478,0.4587,0.4478,0.4478,80338.0],["1982-02-10",0.4478,0.4587,0.4478,0.4478,24719.0],["1982-02-11",0.4478,0.4587,0.4478,0.4478,89264.0],["1982-02-12",0.4478,0.4587,0.4369,0.4369,43945.0],["1982-02-16",0.4369,0.4478,0.4369,0.4369,72784.0],["1982-02-17",0.4478,0.4587,0.4478,0.4478,88577.0],["1982-02-18",0.4478,0.4587,0.4478,0.4478,53558.0],["1982-02-19",0.4478,0.4587,0.4478,0.4478,141449.0],["1982-02-22",0.4478,0.4587,0.4478,0.4478,124283.0],["1982-02-23",0.4478,0.4587,0.4478,0.4478,81711.0],["1982-02-24",0.4478,0.4587,0.4478,0.4478,166168.0],["1982-02-25",0.4478,0.4587,0.4478,0.4478,75531.0],["1982-02-26",0.4478,0.4587,0.4478,0.4478,54245.0],["1982-03-01",0.4478,0.4587,0.4478,0.4478,103683.0],["1982-03-02",0.4478,0.4587,0.4478,0.4478,81024.0],["1982-03-03",0.4478,0.4478,0.4369,0.4369,85144.0],["1982-03-04",0.4369,0.4369,0.426,0.426,78278.0],["1982-03-05",0.426,0.4369,0.426,0.426,27466.0],["1982-03-08",0.426,0.4369,0.415,0.415,74158.0],["1982-03-09",0.415,0.426,0.415,0.415,61798.0],["1982-03-10",0.415,0.426,0.415,0.415,50125.0],["1982-03-11",0.415,0.426,0.415,0.415,43945.0],["1982-03-12",0.415,0.415,0.4041,0.4041,96817.0],["1982-03-15",0.3932,0.3932,0.3823,0.3823,149689.0],["1982-03-16",0.3823,0.3932,0.3823,0.3823,98190.0],["1982-03-17",0.3932,0.4041,0.3932,0.3932,41885.0],["1982-03-18",0.3932,0.4041,0.3932,0.3932,75531.0],["1982-03-19",0.415,0.426,0.415,0.415,92010.0],["1982-03-22",0.415,0.415,0.4041,0.4041,39825.0],["1982-03-23",0.415,0.426,0.415,0.415,128403.0],["1982-03-24",0.415,0.426,0.415,0.415,44632.0],["1982-03-25",0.4369,0.4478,0.4369,0.4369,99564.0],["1982-03-26",0.4369,0.4369,0.426,0.426,67978.0],["1982-03-29",0.426,0.4369,0.426,0.426,19226.0],["1982-03-30",0.426,0.4478,0.426,0.426,51498.0],["1982-03-31",0.4478,0.4587,0.4478,0.4478,79651.0],["1982-04-01",0.4478,0.4587,0.4478,0.4478,48752.0],["1982-04-02",0.4478,0.4697,0.4478,0.4478,94757.0],["1982-04-05",0.4478,0.4587,0.4369,0.4369,61111.0],["1982-04-06",0.4369,0.4478,0.4369,0.4369,13733.0],["1982-04-07",0.4369,0.4478,0.4369,0.4369,63858.0],["1982-04-08",0.4478,0.4587,0.4478,0.4478,87204.0],["1982-04-12",0.4478,0.4587,0.4478,0.4478,78278.0],["1982-04-13",0.4478,0.4587,0.4478,0.4478,86517.0],["1982-04-14",0.4478,0.4587,0.4478,0.4478,17853.0],["1982-04-15",0.4587,0.4806,0.4587,0.4587,96130.0],["1982-04-16",0.4587,0.4806,0.4587,0.4587,21973.0],["1982-04-19",0.4587,0.4806,0.4587,0.4587,76218.0],["1982-04-20",0.4697,0.4806,0.4697,0.4697,70038.0],["1982-04-21",0.4915,0.5024,0.4915,0.4915,171661.0],["1982-04-22",0.5133,0.5352,0.5133,0.5133,149002.0],["1982-04-23",0.5133,0.5243,0.5133,0.5133,296631.0],["1982-04-26",0.5243,0.5352,0.5243,0.5243,32272.0],["1982-04-27",0.5243,0.5243,0.5024,0.5024,155182.0],["1982-04-28",0.5024,0.5243,0.5024,0.5024,75531.0],["1982-04-29",0.5024,0.5133,0.5024,0.5024,192947.0],["1982-04-30",0.5024,0.5024,0.4915,0.4915,61798.0],["1982-05-03",0.5024,0.5133,0.5024,0.5024,76904.0],["1982-05-04",0.5024,0.5133,0.5024,0.5024,208740.0],["1982-05-05",0.5133,0.5243,0.5133,0.5133,234833.0],["1982-05-06",0.5133,0.5243,0.5133,0.5133,67978.0],["1982-05-07",0.5243,0.5352,0.5243,0.5243,133209.0],["1982-05-10",0.5243,0.5352,0.5243,0.5243,117416.0],["1982-05-11",0.5243,0.5352,0.5243,0.5243,206680.0],["1982-05-12",0.5243,0.5352,0.5243,0.5243,304871.0],["1982-05-13",0.5243,0.5352,0.5243,0.5243,51498.0],["1982-05-14",0.5243,0.5352,0.5243,0.5243,21973.0],["1982-05-17",0.5243,0.5352,0.5243,0.5243,110550.0],["1982-05-18",0.5243,0.5352,0.5243,0.5243,31586.0],["1982-05-19",0.5243,0.5352,0.5243,0.5243,98190.0],["1982-05-20",0.5243,0.5352,0.5243,0.5243,63171.0],["1982-05-21",0.5243,0.5352,0.5243,0.5243,65918.0],["1982-05-24",0.5243,0.5297,0.5243,0.5243,82397.0],["1982-05-25",0.5243,0.5352,0.5243,0.5243,95444.0],["1982-05-26",0.5243,0.5352,0.5243,0.5243,111923.0],["1982-05-27",0.5352,0.5461,0.5352,0.5352,78964.0],["1982-05-28",0.5461,0.557,0.5461,0.5461,169601.0],["1982-06-01",0.5461,0.5461,0.5243,0.5243,107803.0],["1982-06-02",0.5243,0.5461,0.5243,0.5243,26779.0],["1982-06-03",0.5243,0.5352,0.5243,0.5243,142136.0],["1982-06-04",0.5243,0.5352,0.5243,0.5243,110550.0],["1982-06-07",0.5133,0.5133,0.5024,0.5024,137329.0],["1982-06-08",0.5024,0.5133,0.5024,0.5024,33646.0],["1982-06-09",0.5024,0.5133,0.5024,0.5024,59738.0],["1982-06-10",0.5024,0.5133,0.5024,0.5024,39825.0],["1982-06-11",0.5133,0.5243,0.5133,0.5133,58365.0],["1982-06-14",0.5133,0.5243,0.5024,0.5024,250626.0],["1982-06-15",0.5024,0.5133,0.5024,0.5024,44632.0],["1982-06-16",0.5024,0.5133,0.5024,0.5024,40512.0],["1982-06-17",0.5024,0.5133,0.5024,0.5024,72784.0],["1982-06-18",0.5024,0.5133,0.5024,0.5024,70724.0],["1982-06-21",0.5024,0.5133,0.5024,0.5024,71411.0],["1982-06-22",0.5024,0.5243,0.5024,0.5024,28839.0],["1982-06-23",0.5024,0.5243,0.5024,0.5024,54932.0],["1982-06-24",0.5024,0.5133,0.5024,0.5024,48752.0],["1982-06-25",0.5024,0.5133,0.5024,0.5024,26093.0],["1982-06-28",0.5024,0.5133,0.5024,0.5024,40512.0],["1982-06-29",0.5133,0.5243,0.5133,0.5133,181961.0],["1982-06-30",0.5133,0.5243,0.5133,0.5133,26779.0],["1982-07-01",0.5133,0.5243,0.5133,0.5133,34332.0],["1982-07-02",0.5133,0.5243,0.5133,0.5133,31586.0],["1982-07-06",0.5133,0.5243,0.5133,0.5133,31586.0],["1982-07-07",0.5133,0.5243,0.5133,0.5133,22659.0],["1982-07-08",0.5133,0.5243,0.5133,0.5133,35706.0],["1982-07-09",0.5133,0.5243,0.5133,0.5133,36392.0],["1982-07-12",0.5133,0.5243,0.5133,0.5133,21973.0],["1982-07-13",0.5133,0.5352,0.5133,0.5133,46692.0],["1982-07-14",0.5133,0.5243,0.5133,0.5133,50125.0],["1982-07-15",0.5133,0.5243,0.5133,0.5133,37766.0],["1982-07-16",0.5133,0.5243,0.5133,0.5133,24033.0],["1982-07-19",0.5133,0.5243,0.5133,0.5133,27466.0],["1982-07-20",0.5133,0.5243,0.5133,0.5133,122223.0],["1982-07-21",0.5133,0.5243,0.5133,0.5133,22659.0],["1982-07-22",0.5133,0.5243,0.5133,0.5133,32959.0],["1982-07-23",0.5133,0.5243,0.5133,0.5133,115356.0],["1982-07-26",0.5133,0.5243,0.5133,0.5133,15793.0],["1982-07-27",0.5133,0.5243,0.5133,0.5133,4807.0],["1982-07-28",0.5133,0.5133,0.4915,0.4915,116043.0],["1982-07-29",0.5024,0.5133,0.5024,0.5024,21286.0],["1982-07-30",0.5024,0.5133,0.5024,0.5024,43259.0],["1982-08-02",0.5024,0.5024,0.4915,0.4915,35019.0],["1982-08-03",0.4915,0.5024,0.4915,0.4915,43945.0],["1982-08-04",0.4915,0.5024,0.4806,0.4806,41199.0],["1982-08-05",0.4806,0.4915,0.4806,0.4806,62485.0],["1982-08-06",0.4806,0.4915,0.4806,0.4806,56305.0],["1982-08-09",0.4806,0.4915,0.4806,0.4806,54932.0],["1982-08-10",0.4806,0.4915,0.4806,0.4806,26093.0],["1982-08-11",0.4806,0.4915,0.4806,0.4806,58365.0],["1982-08-12",0.4806,0.4915,0.4806,0.4806,21286.0],["1982-08-13",0.4806,0.4915,0.4806,0.4806,54932.0],["1982-08-16",0.4806,0.5024,0.4806,0.4806,48752.0],["1982-08-17",0.4915,0.5024,0.4915,0.4915,60425.0],["1982-08-18",0.4915,0.5133,0.4915,0.4915,121536.0],["1982-08-19",0.4915,0.5133,0.4915,0.4915,44632.0],["1982-08-20",0.4915,0.5024,0.4915,0.4915,62485.0],["1982-08-23",0.4915,0.5024,0.4915,0.4915,103683.0],["1982-08-24",0.5024,0.5133,0.5024,0.5024,78278.0],["1982-08-25",0.5243,0.5461,0.5243,0.5243,179901.0],["1982-08-26",0.5461,0.557,0.5461,0.5461,162048.0],["1982-08-27",0.5461,0.557,0.5461,0.5461,109177.0],["1982-08-30",0.5461,0.557,0.5461,0.5461,93384.0],["1982-08-31",0.5461,0.557,0.5461,0.5461,57678.0],["1982-09-01",0.5461,0.557,0.5461,0.5461,111237.0],["1982-09-02",0.5461,0.557,0.5461,0.5461,98190.0],["1982-09-03",0.5461,0.557,0.5461,0.5461,124283.0],["1982-09-07",0.5461,0.557,0.5461,0.5461,72784.0],["1982-09-08",0.5461,0.557,0.5461,0.5461,16479.0],["1982-09-09",0.5461,0.557,0.5461,0.5461,66605.0],["1982-09-10",0.5461,0.557,0.5461,0.5461,120163.0],["1982-09-13",0.557,0.568,0.557,0.557,60425.0],["1982-09-14",0.5789,0.5898,0.5789,0.5789,184708.0],["1982-09-15",0.5789,0.5898,0.568,0.568,125656.0],["1982-09-16",0.568,0.568,0.5461,0.5461,101624.0],["1982-09-17",0.557,0.568,0.557,0.557,50125.0],["1982-09-20",0.557,0.568,0.557,0.557,47379.0],["1982-09-21",0.557,0.568,0.557,0.557,74158.0],["1982-09-22",0.557,0.568,0.557,0.557,157242.0],["1982-09-23",0.557,0.568,0.557,0.557,104370.0],["1982-09-24",0.557,0.568,0.557,0.557,35706.0],["1982-09-27",0.557,0.568,0.557,0.557,11673.0],["1982-09-28",0.557,0.568,0.557,0.557,135269.0],["1982-09-29",0.557,0.568,0.557,0.557,92697.0],["1982-09-30",0.557,0.557,0.5461,0.5461,120850.0],["1982-10-01",0.5461,0.557,0.5461,0.5461,26093.0],["1982-10-04",0.5461,0.557,0.5461,0.5461,59738.0],["1982-10-05",0.557,0.568,0.557,0.557,51498.0],["1982-10-06",0.557,0.568,0.557,0.557,58365.0],["1982-10-07",0.568,0.5789,0.568,0.568,116043.0],["1982-10-08",0.568,0.5789,0.568,0.568,127029.0],["1982-10-11",0.5789,0.5898,0.5789,0.5789,89951.0],["1982-10-12",0.5789,0.5898,0.5789,0.5789,162735.0],["1982-10-13",0.5789,0.5898,0.5789,0.5789,283585.0],["1982-10-14",0.5789,0.5898,0.5789,0.5789,260925.0],["1982-10-15",0.5789,0.5898,0.5789,0.5789,47379.0],["1982-10-18",0.5789,0.5898,0.5789,0.5789,243759.0],["1982-10-19",0.568,0.568,0.557,0.557,394821.0],["1982-10-20",0.557,0.568,0.557,0.557,125656.0],["1982-10-21",0.568,0.5789,0.568,0.568,226593.0],["1982-10-22",0.568,0.5898,0.568,0.568,350189.0],["1982-10-25",0.5789,0.5898,0.5789,0.5789,70038.0],["1982-10-26",0.5789,0.5898,0.5789,0.5789,66605.0],["1982-10-27",0.5789,0.5898,0.5789,0.5789,173035.0],["1982-10-28",0.5789,0.5898,0.5789,0.5789,75531.0],["1982-10-29",0.5789,0.5898,0.5789,0.5789,190201.0],["1982-11-01",0.5789,0.5898,0.5789,0.5789,304184.0],["1982-11-02",0.5898,0.6007,0.5898,0.5898,256805.0],["1982-11-03",0.6335,0.6444,0.6335,0.6335,492325.0],["1982-11-04",0.6553,0.6663,0.6553,0.6553,319290.0],["1982-11-05",0.6553,0.6663,0.6553,0.6553,153122.0],["1982-11-08",0.6553,0.6663,0.6553,0.6553,94070.0],["1982-11-09",0.6663,0.6881,0.6663,0.6663,187454.0],["1982-11-10",0.6881,0.7099,0.6881,0.6881,512238.0],["1982-11-11",0.699,0.7099,0.699,0.699,159302.0],["1982-11-12",0.699,0.7099,0.699,0.699,339890.0],["1982-11-15",0.699,0.699,0.6881,0.6881,133896.0],["1982-11-16",0.6663,0.6663,0.6553,0.6553,234833.0],["1982-11-17",0.6663,0.6772,0.6663,0.6663,150375.0],["1982-11-18",0.6663,0.6772,0.6663,0.6663,76218.0],["1982-11-19",0.6663,0.6663,0.6444,0.6444,85831.0],["1982-11-22",0.6444,0.6553,0.6335,0.6335,77591.0],["1982-11-23",0.6335,0.6553,0.6335,0.6335,109177.0],["1982-11-24",0.6444,0.6553,0.6444,0.6444,26779.0],["1982-11-26",0.6444,0.6553,0.6444,0.6444,13733.0],["1982-11-29",0.6553,0.6663,0.6553,0.6553,100937.0],["1982-11-30",0.6663,0.6772,0.6663,0.6663,166855.0],["1982-12-01",0.6663,0.6772,0.6663,0.6663,98877.0],["1982-12-02",0.6663,0.6772,0.6553,0.6553,73471.0],["1982-12-03",0.6553,0.6553,0.6444,0.6444,100937.0],["1982-12-06",0.6444,0.6553,0.6444,0.6444,52185.0],["1982-12-07",0.6444,0.6553,0.6444,0.6444,95444.0],["1982-12-08",0.6444,0.6553,0.6444,0.6444,102310.0],["1982-12-09",0.6444,0.6444,0.6335,0.6335,80338.0],["1982-12-10",0.6335,0.6335,0.6116,0.6116,163422.0],["1982-12-13",0.6116,0.6226,0.6007,0.6007,94757.0],["1982-12-14",0.6007,0.6116,0.6007,0.6007,48065.0],["1982-12-15",0.6007,0.6116,0.5898,0.5898,59052.0],["1982-12-16",0.5898,0.5898,0.5789,0.5789,105743.0],["1982-12-17",0.5898,0.6116,0.5898,0.5898,102997.0],["1982-12-20",0.5898,0.6007,0.5898,0.5898,72098.0],["1982-12-21",0.6007,0.6116,0.6007,0.6007,105057.0],["1982-12-22",0.6226,0.6335,0.6226,0.6226,132523.0],["1982-12-23",0.6226,0.6335,0.6226,0.6226,46005.0],["1982-12-27",0.6335,0.6444,0.6335,0.6335,42572.0],["1982-12-28",0.6335,0.6444,0.6226,0.6226,44632.0],["1982-12-29",0.6335,0.6553,0.6335,0.6335,32959.0],["1982-12-30",0.6335,0.6444,0.6335,0.6335,23346.0],["1982-12-31",0.6335,0.6444,0.6335,0.6335,14420.0],["1983-01-03",0.6335,0.6444,0.6335,0.6335,48065.0],["1983-01-04",0.6335,0.6444,0.6335,0.6335,52872.0],["1983-01-05",0.6335,0.6444,0.6335,0.6335,133209.0],["1983-01-06",0.6335,0.6444,0.6335,0.6335,45319.0],["1983-01-07",0.6444,0.6663,0.6444,0.6444,203934.0],["1983-01-10",0.6881,0.7099,0.6881,0.6881,153809.0],["1983-01-11",0.699,0.7099,0.699,0.699,155869.0],["1983-01-12",0.699,0.699,0.6881,0.6881,106430.0],["1983-01-13",0.6881,0.6881,0.6772,0.6772,54932.0],["1983-01-14",0.6772,0.6772,0.6663,0.6663,32959.0],["1983-01-17",0.6663,0.6772,0.6663,0.6663,74844.0],["1983-01-18",0.6663,0.6772,0.6663,0.6663,88577.0],["1983-01-19",0.6663,0.6772,0.6663,0.6663,43945.0],["1983-01-20",0.6663,0.6772,0.6663,0.6663,49438.0],["1983-01-21",0.6772,0.6881,0.6772,0.6772,136642.0],["1983-01-24",0.6553,0.6553,0.6335,0.6335,157928.0],["1983-01-25",0.6444,0.6553,0.6444,0.6444,113983.0],["1983-01-26",0.6444,0.6553,0.6335,0.6335,50812.0],["1983-01-27",0.6444,0.6663,0.6444,0.6444,111923.0],["1983-01-28",0.6444,0.6553,0.6444,0.6444,46692.0],["1983-01-31",0.6444,0.6553,0.6444,0.6444,61798.0],["1983-02-01",0.6444,0.6553,0.6444,0.6444,35019.0],["1983-02-02",0.6444,0.6553,0.6444,0.6444,53558.0],["1983-02-03",0.6444,0.6444,0.6335,0.6335,81711.0],["1983-02-04",0.6335,0.6444,0.6335,0.6335,49438.0],["1983-02-07",0.6335,0.6444,0.6335,0.6335,125656.0],["1983-02-08",0.6335,0.6553,0.6335,0.6553,141449.0],["1983-02-09",0.6553,0.6663,0.6444,0.6444,82397.0],["1983-02-10",0.6444,0.6663,0.6444,0.6553,76904.0],["1983-02-11",0.6553,0.6772,0.6553,0.6553,39139.0],["1983-02-14",0.6553,0.6663,0.6553,0.6608,26779.0],["1983-02-15",0.6608,0.6881,0.6553,0.6772,86517.0],["1983-02-16",0.6772,0.6881,0.6772,0.6772,67291.0],["1983-02-17",0.6772,0.6881,0.6772,0.6826,34332.0],["1983-02-18",0.6881,0.699,0.6881,0.6881,27466.0],["1983-02-22",0.6881,0.699,0.6881,0.6881,104370.0],["1983-02-23",0.6881,0.699,0.6881,0.6881,35706.0],["1983-02-24",0.6881,0.699,0.6881,0.699,124969.0],["1983-02-25",0.699,0.7099,0.6881,0.7099,204620.0],["1983-02-28",0.7099,0.7099,0.699,0.7045,70038.0],["1983-03-01",0.7045,0.7209,0.699,0.7045,83771.0],["1983-03-02",0.7045,0.7209,0.699,0.7099,87204.0],["1983-03-03",0.7099,0.7536,0.699,0.7318,368042.0],["1983-03-04",0.7318,0.7482,0.7318,0.7318,141449.0],["1983-03-07",0.7318,0.7536,0.7318,0.7427,155869.0],["1983-03-08",0.7427,0.7646,0.7427,0.7646,267792.0],["1983-03-09",0.7536,0.7536,0.7427,0.7536,94070.0],["1983-03-10",0.7536,0.7646,0.7427,0.7536,134583.0],["1983-03-11",0.7536,0.7864,0.7536,0.7755,149002.0],["1983-03-14",0.7755,0.7864,0.7646,0.7755,378342.0],["1983-03-15",0.7755,0.7755,0.7482,0.7536,75531.0],["1983-03-16",0.7536,0.7646,0.7536,0.7591,100937.0],["1983-03-17",0.7591,0.7646,0.7536,0.7646,217667.0],["1983-03-18",0.7646,0.7646,0.7536,0.7646,598068.0],["1983-03-21",0.7646,0.7864,0.7536,0.7755,199127.0],["1983-03-22",0.7755,0.7864,0.7755,0.7864,72098.0],["1983-03-23",0.7864,0.7864,0.7755,0.7809,124283.0],["1983-03-24",0.7809,0.7864,0.7755,0.7864,38452.0],["1983-03-25",0.7864,0.7864,0.77,0.77,64545.0],["1983-03-28",0.77,0.7864,0.7536,0.7536,125656.0],["1983-03-29",0.7536,0.7755,0.7536,0.7536,27466.0],["1983-03-30",0.7536,0.7864,0.7536,0.7755,87204.0],["1983-03-31",0.7755,0.7809,0.7646,0.7646,57678.0],["1983-04-04",0.7646,0.7755,0.7646,0.7646,46692.0],["1983-04-05",0.7646,0.7864,0.7646,0.7755,125656.0],["1983-04-06",0.7755,0.7755,0.7536,0.7646,59738.0],["1983-04-07",0.7646,0.7755,0.7536,0.7536,59052.0],["1983-04-08",0.7536,0.7646,0.7427,0.7536,96130.0],["1983-04-11",0.7536,0.7646,0.7427,0.7427,150375.0],["1983-04-12",0.7427,0.7536,0.7318,0.7318,12360.0],["1983-04-13",0.7318,0.7427,0.7318,0.7427,79651.0],["1983-04-14",0.7427,0.7427,0.7209,0.7318,96130.0],["1983-04-15",0.7318,0.7536,0.7209,0.7536,228653.0],["1983-04-18",0.7536,0.7646,0.7427,0.7427,75531.0],["1983-04-19",0.7427,0.7646,0.7427,0.7536,96130.0],["1983-04-20",0.7536,0.7973,0.7536,0.7864,174408.0],["1983-04-21",0.7864,0.8082,0.7755,0.7864,83084.0],["1983-04-22",0.7864,0.8192,0.7864,0.8192,151062.0],["1983-04-25",0.8192,0.8192,0.7973,0.7973,123596.0],["1983-04-26",0.7973,0.8082,0.7864,0.7864,64545.0],["1983-04-27",0.7864,0.8082,0.7755,0.7864,93384.0],["1983-04-28",0.7864,0.7864,0.7427,0.7755,53558.0],["1983-04-29",0.7755,0.7755,0.7646,0.7646,42572.0],["1983-05-02",0.7755,0.7864,0.7755,0.7755,67291.0],["1983-05-03",0.7755,0.7864,0.7646,0.7646,66605.0],["1983-05-04",0.7646,0.7973,0.7646,0.7755,113983.0],["1983-05-05",0.7755,0.7973,0.7755,0.7755,108490.0],["1983-05-06",0.7864,0.8192,0.7864,0.8082,76218.0],["1983-05-09",0.8082,0.8301,0.8082,0.8082,71411.0],["1983-05-10",0.8082,0.8192,0.7973,0.7973,66605.0],["1983-05-11",0.7973,0.8192,0.7973,0.7973,159988.0],["1983-05-12",0.7973,0.8082,0.7973,0.8082,90637.0],["1983-05-13",0.8082,0.8082,0.7973,0.7973,55618.0],["1983-05-16",0.7973,0.8082,0.7864,0.7973,95444.0],["1983-05-17",0.7973,0.7973,0.7864,0.7864,74158.0],["1983-05-18",0.7864,0.7973,0.7864,0.7864,56992.0],["1983-05-19",0.7864,0.7973,0.7755,0.7755,13733.0],["1983-05-20",0.7755,0.7864,0.7755,0.7755,93384.0],["1983-05-23",0.7755,0.7864,0.7755,0.7755,54245.0],["1983-05-24",0.7755,0.7864,0.7755,0.7755,135956.0],["1983-05-25",0.7755,0.7864,0.7755,0.7755,61798.0],["1983-05-26",0.7755,0.7864,0.7755,0.7755,21286.0],["1983-05-27",0.7755,0.7864,0.7755,0.7864,48752.0],["1983-05-31",0.7864,0.7864,0.7755,0.7755,42572.0],["1983-06-01",0.7755,0.7755,0.7536,0.7646,41885.0],["1983-06-02",0.7646,0.7864,0.7536,0.7536,38452.0],["1983-06-03",0.7536,0.7755,0.7536,0.7646,164108.0],["1983-06-06",0.7646,0.7864,0.7646,0.7755,84457.0],["1983-06-07",0.7755,0.7864,0.7646,0.7755,39825.0],["1983-06-08",0.7755,0.7755,0.7591,0.7646,35706.0],["1983-06-09",0.7646,0.7755,0.7482,0.7646,70724.0],["1983-06-10",0.7646,0.7646,0.7427,0.7427,50812.0],["1983-06-13",0.7427,0.7536,0.7427,0.7427,109863.0],["1983-06-14",0.7427,0.7536,0.7427,0.7427,29526.0],["1983-06-15",0.7427,0.7646,0.7427,0.7536,170975.0],["1983-06-16",0.7536,0.8301,0.7536,0.7809,295944.0],["1983-06-17",0.8082,0.8301,0.8082,0.8192,90637.0],["1983-06-20",0.8192,0.8301,0.8082,0.8192,52872.0],["1983-06-21",0.8192,0.8192,0.7973,0.8137,48065.0],["1983-06-22",0.8137,0.8192,0.8082,0.8082,7553.0],["1983-06-23",0.8082,0.8192,0.8082,0.8082,54245.0],["1983-06-24",0.8082,0.8192,0.7973,0.7973,76904.0],["1983-06-27",0.7973,0.8192,0.7973,0.8082,57678.0],["1983-06-28",0.8082,0.8192,0.8082,0.8082,133896.0],["1983-06-29",0.8082,0.8082,0.7864,0.7973,98190.0],["1983-06-30",0.7973,0.8082,0.7973,0.8082,30212.0],["1983-07-01",0.8082,0.8192,0.8082,0.8137,36392.0],["1983-07-05",0.8137,0.8192,0.8082,0.8192,9613.0],["1983-07-06",0.8192,0.8192,0.7973,0.8082,17166.0],["1983-07-07",0.8082,0.8082,0.7973,0.7973,55618.0],["1983-07-08",0.7973,0.8082,0.7973,0.7973,10986.0],["1983-07-11",0.7973,0.8082,0.7973,0.8082,8926.0],["1983-07-12",0.8082,0.8082,0.7973,0.7973,51498.0],["1983-07-13",0.7973,0.8082,0.7973,0.7973,59052.0],["1983-07-14",0.7973,0.8082,0.7973,0.7973,95444.0],["1983-07-15",0.7973,0.8082,0.7864,0.7973,56305.0],["1983-07-18",0.7973,0.8082,0.7864,0.7973,49438.0],["1983-07-19",0.7973,0.8082,0.7973,0.8082,35019.0],["1983-07-20",0.8082,0.8082,0.7973,0.8082,85831.0],["1983-07-21",0.8082,0.8192,0.8082,0.8192,99564.0],["1983-07-22",0.8192,0.8192,0.7973,0.8082,44632.0],["1983-07-25",0.8082,0.8301,0.8082,0.8192,218353.0],["1983-07-26",0.8192,0.8301,0.8192,0.8192,44632.0],["1983-07-27",0.8192,0.8301,0.8082,0.8301,94757.0],["1983-07-28",0.8301,0.8301,0.7973,0.7973,81024.0],["1983-07-29",0.7973,0.8137,0.7864,0.7973,39139.0],["1983-08-01",0.7973,0.7973,0.7755,0.7864,65918.0],["1983-08-02",0.7864,0.7864,0.7755,0.7755,31586.0],["1983-08-03",0.7755,0.7864,0.7646,0.7646,36392.0],["1983-08-04",0.7646,0.7755,0.7427,0.7536,133209.0],["1983-08-05",0.7427,0.7427,0.7318,0.7318,23346.0],["1983-08-08",0.7318,0.7536,0.7318,0.7536,44632.0],["1983-08-09",0.7536,0.7536,0.7209,0.7427,64545.0],["1983-08-10",0.7427,0.7427,0.7209,0.7318,20599.0],["1983-08-11",0.7318,0.7318,0.7209,0.7318,95444.0],["1983-08-12",0.7318,0.7318,0.7209,0.7318,55618.0],["1983-08-15",0.7318,0.7427,0.7209,0.7318,52185.0],["1983-08-16",0.7318,0.7536,0.7318,0.7427,46005.0],["1983-08-17",0.7427,0.7427,0.7318,0.7427,21286.0],["1983-08-18",0.7427,0.7427,0.7318,0.7318,24033.0],["1983-08-19",0.7318,0.7536,0.7318,0.7536,38452.0],["1983-08-22",0.7536,0.7646,0.7427,0.7536,52872.0],["1983-08-23",0.7536,0.7591,0.7427,0.7536,133896.0],["1983-08-24",0.7536,0.7536,0.7318,0.7318,44632.0],["1983-08-25",0.7318,0.7427,0.7209,0.7209,37079.0],["1983-08-26",0.7209,0.7318,0.7209,0.7318,27466.0],["1983-08-29",0.7209,0.7209,0.7045,0.7209,76904.0],["1983-08-30",0.7209,0.7209,0.7099,0.7154,62485.0],["1983-08-31",0.7154,0.7209,0.7099,0.7209,269165.0],["1983-09-01",0.7209,0.7209,0.699,0.7154,112610.0],["1983-09-02",0.7099,0.7099,0.699,0.699,43945.0],["1983-09-06",0.699,0.7209,0.699,0.7209,170975.0],["1983-09-07",0.7209,0.7318,0.7099,0.7263,113983.0],["1983-09-08",0.7263,0.7427,0.7099,0.7318,77591.0],["1983-09-09",0.7318,0.7427,0.7318,0.7427,62485.0],["1983-09-12",0.7427,0.7427,0.7318,0.7318,47379.0],["1983-09-13",0.7318,0.7427,0.7209,0.7318,154495.0],["1983-09-14",0.7318,0.7427,0.7209,0.7318,100937.0],["1983-09-15",0.7318,0.7427,0.7209,0.7209,171661.0],["1983-09-16",0.7209,0.7427,0.7209,0.7427,183334.0],["1983-09-19",0.7427,0.7536,0.7318,0.7536,121536.0],["1983-09-20",0.7536,0.7536,0.7427,0.7427,26093.0],["1983-09-21",0.7427,0.7536,0.7427,0.7427,221100.0],["1983-09-22",0.7427,0.7646,0.7372,0.7646,120163.0],["1983-09-23",0.7646,0.7755,0.7536,0.7536,135269.0],["1983-09-26",0.7536,0.7646,0.7536,0.7646,41885.0],["1983-09-27",0.7646,0.7646,0.7536,0.7646,122223.0],["1983-09-28",0.7536,0.7536,0.7427,0.7536,29526.0],["1983-09-29",0.7536,0.7646,0.7427,0.7427,79651.0],["1983-09-30",0.7427,0.7536,0.7427,0.7427,36392.0],["1983-10-03",0.7427,0.7536,0.7318,0.7427,210114.0],["1983-10-04",0.7427,0.7427,0.7318,0.7427,30212.0],["1983-10-05",0.7427,0.7427,0.7318,0.7427,24719.0],["1983-10-06",0.7427,0.7427,0.7318,0.7318,75531.0],["1983-10-07",0.7318,0.7427,0.7318,0.7318,50812.0],["1983-10-10",0.7318,0.7427,0.7318,0.7372,80338.0],["1983-10-11",0.7372,0.7427,0.7318,0.7372,42572.0],["1983-10-12",0.7372,0.7427,0.7318,0.7318,159302.0],["1983-10-13",0.7318,0.7427,0.7263,0.7427,154495.0],["1983-10-14",0.7427,0.7755,0.7318,0.7755,261612.0],["1983-10-17",0.7755,0.7864,0.7646,0.7864,176468.0],["1983-10-18",0.7864,0.7864,0.7646,0.7755,168228.0],["1983-10-19",0.7755,0.7755,0.7427,0.7536,97504.0],["1983-10-20",0.7536,0.7646,0.7427,0.7427,23346.0],["1983-10-21",0.7427,0.7536,0.7318,0.7318,32272.0],["1983-10-24",0.7318,0.7427,0.7318,0.7427,33646.0],["1983-10-25",0.7427,0.7536,0.7372,0.7536,32272.0],["1983-10-26",0.7536,0.7536,0.7318,0.7427,96130.0],["1983-10-27",0.7427,0.7536,0.7427,0.7536,30212.0],["1983-10-28",0.7536,0.7536,0.7427,0.7482,70724.0],["1983-10-31",0.7482,0.7536,0.7372,0.7427,38452.0],["1983-11-01",0.7427,0.7427,0.7318,0.7318,117416.0],["1983-11-02",0.7318,0.7427,0.7318,0.7427,59052.0],["1983-11-03",0.7427,0.7536,0.7318,0.7318,100937.0],["1983-11-04",0.7318,0.7536,0.7318,0.7427,17853.0],["1983-11-07",0.7427,0.7536,0.7427,0.7427,76218.0],["1983-11-08",0.7427,0.7536,0.7427,0.7536,13733.0],["1983-11-09",0.7646,0.7646,0.7372,0.7646,73059.0],["1983-11-10",0.7646,0.7646,0.7509,0.7646,20325.0],["1983-11-11",0.7646,0.7646,0.7509,0.7646,53284.0],["1983-11-14",0.7714,0.7919,0.7714,0.7782,199951.0],["1983-11-15",0.7782,0.7919,0.7646,0.7782,212585.0],["1983-11-16",0.7782,0.8055,0.7782,0.7919,555908.0],["1983-11-17",0.7919,0.8055,0.7919,0.7919,91736.0],["1983-11-18",0.8055,0.8328,0.8055,0.8055,247742.0],["1983-11-21",0.8055,0.8465,0.8055,0.826,450989.0],["1983-11-22",0.826,0.8328,0.8055,0.8192,204346.0],["1983-11-23",0.8192,0.8328,0.8055,0.8192,86792.0],["1983-11-25",0.8192,0.8533,0.8192,0.8465,259277.0],["1983-11-28",0.8465,0.8601,0.8328,0.8328,175232.0],["1983-11-29",0.8328,0.8465,0.8328,0.8328,163696.0],["1983-11-30",0.8328,0.8533,0.8328,0.8465,322998.0],["1983-12-01",0.8465,0.8465,0.8328,0.8328,67566.0],["1983-12-02",0.8396,0.9011,0.8396,0.8465,196655.0],["1983-12-05",0.8465,0.8601,0.8328,0.8465,185120.0],["1983-12-06",0.8465,0.8874,0.8465,0.8738,413635.0],["1983-12-07",0.8738,0.8874,0.8738,0.8874,48340.0],["1983-12-08",0.8874,0.8874,0.8738,0.8738,162598.0],["1983-12-09",0.8738,0.8874,0.8738,0.8738,20874.0],["1983-12-12",0.8738,0.8874,0.8738,0.8738,103271.0],["1983-12-13",0.8738,0.8874,0.8738,0.8738,213684.0],["1983-12-14",0.8738,0.8874,0.8465,0.8601,181824.0],["1983-12-15",0.8601,0.8601,0.8465,0.8601,50537.0],["1983-12-16",0.8601,0.8738,0.8465,0.8738,123047.0],["1983-12-19",0.8738,0.8738,0.8465,0.8465,61523.0],["1983-12-20",0.8465,0.8738,0.8465,0.8533,114807.0],["1983-12-21",0.8533,0.8601,0.8465,0.8601,102173.0],["1983-12-22",0.8601,0.8601,0.8465,0.8465,173584.0],["1983-12-23",0.8465,0.8601,0.8465,0.8465,40649.0],["1983-12-27",0.8465,0.8533,0.8328,0.8465,112610.0],["1983-12-28",0.8465,0.8465,0.8328,0.8465,84595.0],["1983-12-29",0.8465,0.867,0.8396,0.8601,85693.0],["1983-12-30",0.8601,0.8874,0.8465,0.8738,74158.0],["1984-01-03",0.8738,0.9011,0.8601,0.8874,113159.0],["1984-01-04",0.8874,0.8874,0.8738,0.8738,282349.0],["1984-01-05",0.8738,0.9011,0.8738,0.8738,316956.0],["1984-01-06",0.8738,0.9011,0.8738,0.8874,179626.0],["1984-01-09",0.8874,0.9011,0.8738,0.8738,154358.0],["1984-01-10",0.8738,0.8874,0.8738,0.8738,139526.0],["1984-01-11",0.8738,0.8874,0.8738,0.8806,94482.0],["1984-01-12",0.8806,0.8874,0.8738,0.8874,47241.0],["1984-01-13",0.8874,0.942,0.8738,0.9147,224121.0],["1984-01-16",0.9147,0.942,0.9147,0.9284,159302.0],["1984-01-17",0.9284,0.9284,0.9011,0.9011,452087.0],["1984-01-18",0.9011,0.9284,0.9011,0.9147,140625.0],["1984-01-19",0.9147,0.9147,0.9011,0.9147,125793.0],["1984-01-20",0.9147,0.9147,0.9011,0.9011,80750.0],["1984-01-23",0.9011,0.9011,0.8874,0.8874,69763.0],["1984-01-24",0.8874,0.9011,0.8738,0.8738,79102.0],["1984-01-25",0.8738,0.8874,0.8738,0.8738,58228.0],["1984-01-26",0.8738,0.8874,0.8601,0.8601,336731.0],["1984-01-27",0.8601,0.8601,0.8192,0.8328,516907.0],["1984-01-30",0.8328,0.8328,0.8192,0.8328,24719.0],["1984-01-31",0.8328,0.8328,0.8192,0.8192,66467.0],["1984-02-01",0.8192,0.8192,0.8055,0.8055,164795.0],["1984-02-02",0.8055,0.8192,0.7919,0.7987,211487.0],["1984-02-03",0.7987,0.8055,0.7782,0.7782,222473.0],["1984-02-06",0.7782,0.8055,0.7236,0.7372,204346.0],["1984-02-07",0.7372,0.7509,0.7236,0.7509,136780.0],["1984-02-08",0.7509,0.7509,0.7236,0.7372,253235.0],["1984-02-09",0.7372,0.7372,0.7099,0.7372,248840.0],["1984-02-10",0.7372,0.7509,0.7236,0.7509,172485.0],["1984-02-13",0.7509,0.7509,0.7372,0.7372,342773.0],["1984-02-14",0.7372,0.7646,0.7372,0.7509,176880.0],["1984-02-15",0.7646,0.7782,0.7646,0.7646,294434.0],["1984-02-16",0.7646,0.7646,0.7509,0.7646,81848.0],["1984-02-17",0.7646,0.7646,0.7509,0.7646,60425.0],["1984-02-21",0.7646,0.785,0.7509,0.7646,88440.0],["1984-02-22",0.7646,0.7646,0.7509,0.7577,175781.0],["1984-02-23",0.7577,0.7646,0.7509,0.7509,57678.0],["1984-02-24",0.7509,0.7646,0.7509,0.7646,137878.0],["1984-02-27",0.7646,0.7646,0.7509,0.7646,262573.0],["1984-02-28",0.7646,0.7646,0.7509,0.7646,510315.0],["1984-02-29",0.7646,0.7646,0.7509,0.7509,248840.0],["1984-03-01",0.7509,0.7646,0.7509,0.7509,104370.0],["1984-03-02",0.7509,0.7646,0.7509,0.7646,57678.0],["1984-03-05",0.7646,0.7782,0.7646,0.7782,104370.0],["1984-03-06",0.7782,0.785,0.7646,0.7782,135681.0],["1984-03-07",0.7782,0.7919,0.7646,0.7782,53833.0],["1984-03-08",0.7782,0.7782,0.7646,0.7782,56580.0],["1984-03-09",0.7782,0.7782,0.7646,0.7782,22522.0],["1984-03-12",0.7782,0.7782,0.7646,0.7782,78003.0],["1984-03-13",0.7782,0.7782,0.7646,0.7646,18127.0],["1984-03-14",0.7646,0.7782,0.7646,0.7646,4395.0],["1984-03-15",0.7646,0.7919,0.7577,0.7782,65918.0],["1984-03-16",0.7782,0.7782,0.7646,0.7646,39001.0],["1984-03-19",0.7646,0.7782,0.7646,0.7782,7690.0],["1984-03-20",0.7782,0.7782,0.7646,0.7646,22522.0],["1984-03-21",0.7646,0.7782,0.7646,0.7714,24719.0],["1984-03-22",0.7714,0.7782,0.7646,0.7646,39001.0],["1984-03-23",0.7646,0.7782,0.7509,0.7782,125244.0],["1984-03-26",0.7782,0.7782,0.7509,0.7646,14832.0],["1984-03-27",0.7646,0.7782,0.7577,0.7646,87891.0],["1984-03-28",0.7646,0.7646,0.7509,0.7646,120850.0],["1984-03-29",0.7646,0.7646,0.7509,0.7509,7141.0],["1984-03-30",0.7509,0.7782,0.7509,0.7646,41748.0],["1984-04-02",0.7646,0.7646,0.7509,0.7509,17029.0],["1984-04-03",0.7509,0.7646,0.7509,0.7577,72510.0],["1984-04-04",0.7577,0.7646,0.7509,0.7509,24170.0],["1984-04-05",0.7509,0.7646,0.7509,0.7577,8240.0],["1984-04-06",0.7577,0.7646,0.7372,0.7372,98877.0],["1984-04-09",0.7372,0.7509,0.7372,0.7441,37903.0],["1984-04-10",0.7441,0.7577,0.7372,0.7509,96680.0],["1984-04-11",0.7509,0.7509,0.7236,0.7236,41199.0],["1984-04-12",0.7236,0.7372,0.7236,0.7372,31311.0],["1984-04-13",0.7372,0.7372,0.7236,0.7304,19226.0],["1984-04-16",0.7304,0.7372,0.7236,0.7372,41199.0],["1984-04-17",0.7236,0.7236,0.7099,0.7236,64270.0],["1984-04-18",0.7236,0.7236,0.7099,0.7099,25269.0],["1984-04-19",0.7099,0.7236,0.7099,0.7236,32959.0],["1984-04-23",0.7236,0.7236,0.7099,0.7099,45044.0],["1984-04-24",0.7099,0.7236,0.6963,0.7099,91736.0],["1984-04-25",0.7099,0.7236,0.6963,0.7099,69214.0],["1984-04-26",0.7099,0.7099,0.6963,0.7099,45044.0],["1984-04-27",0.7099,0.7099,0.6963,0.7099,34058.0],["1984-04-30",0.7099,0.7099,0.6963,0.7099,36255.0],["1984-05-01",0.7099,0.7236,0.6963,0.7236,24170.0],["1984-05-02",0.7236,0.7236,0.7099,0.7099,94482.0],["1984-05-03",0.7099,0.7372,0.7099,0.7372,82947.0],["1984-05-04",0.7372,0.7509,0.7236,0.7441,77454.0],["1984-05-07",0.7441,0.7509,0.7236,0.7509,54382.0],["1984-05-08",0.7509,0.7646,0.7509,0.7509,68115.0],["1984-05-09",0.7509,0.7646,0.7372,0.7372,138977.0],["1984-05-10",0.7372,0.7509,0.7372,0.7372,29663.0],["1984-05-11",0.7372,0.7509,0.7372,0.7509,50537.0],["1984-05-14",0.7509,0.7509,0.7372,0.7372,6042.0],["1984-05-15",0.7372,0.7577,0.7304,0.7372,325195.0],["1984-05-16",0.7372,0.7646,0.7372,0.7646,36804.0],["1984-05-17",0.7646,0.7646,0.7372,0.7509,51636.0],["1984-05-18",0.7509,0.7509,0.7372,0.7372,128540.0],["1984-05-21",0.7372,0.7509,0.7236,0.7372,63721.0],["1984-05-22",0.7372,0.7509,0.7236,0.7509,51086.0],["1984-05-23",0.7509,0.7509,0.7236,0.7236,23071.0],["1984-05-24",0.7236,0.7509,0.7099,0.7099,49438.0],["1984-05-25",0.7099,0.7168,0.7099,0.7099,31860.0],["1984-05-29",0.7099,0.7099,0.669,0.6963,102173.0],["1984-05-30",0.6963,0.6963,0.669,0.669,30212.0],["1984-05-31",0.669,0.6963,0.669,0.6963,45044.0],["1984-06-01",0.6963,0.6963,0.669,0.6963,19226.0],["1984-06-04",0.6963,0.6963,0.6826,0.6963,13733.0],["1984-06-05",0.6963,0.6963,0.669,0.6826,21423.0],["1984-06-06",0.6826,0.6826,0.669,0.669,28564.0],["1984-06-07",0.6826,0.6963,0.6826,0.6963,54932.0],["1984-06-08",0.6963,0.6963,0.6826,0.6826,101624.0],["1984-06-11",0.6826,0.6963,0.669,0.6826,34058.0],["1984-06-12",0.6826,0.6895,0.669,0.6826,342773.0],["1984-06-13",0.6826,0.6895,0.6758,0.6895,32959.0],["1984-06-14",0.6895,0.6895,0.6826,0.6826,20325.0],["1984-06-15",0.6826,0.6963,0.6826,0.6963,118103.0],["1984-06-18",0.6963,0.6963,0.6826,0.6826,32959.0],["1984-06-19",0.6826,0.6963,0.6826,0.6963,14832.0],["1984-06-20",0.6963,0.6963,0.6758,0.6963,82947.0],["1984-06-21",0.6963,0.7099,0.6826,0.7099,198853.0],["1984-06-22",0.7099,0.7236,0.6963,0.7099,117004.0],["1984-06-25",0.7099,0.7236,0.7099,0.7099,11536.0],["1984-06-26",0.7099,0.7236,0.7099,0.7236,25269.0],["1984-06-27",0.7236,0.7236,0.7099,0.7168,63171.0],["1984-06-28",0.7168,0.7373,0.7099,0.7168,234009.0],["1984-06-29",0.7236,0.7509,0.7236,0.7372,237305.0],["1984-07-02",0.7372,0.7509,0.7304,0.7372,191711.0],["1984-07-03",0.7372,0.7509,0.7372,0.7441,18127.0],["1984-07-05",0.7441,0.7509,0.7372,0.7372,26367.0],["1984-07-06",0.7372,0.7509,0.7304,0.7509,73059.0],["1984-07-09",0.7509,0.7509,0.7372,0.7372,97229.0],["1984-07-10",0.7372,0.7509,0.7372,0.7509,301575.0],["1984-07-11",0.7509,0.7509,0.7372,0.7372,60974.0],["1984-07-12",0.7372,0.7577,0.7372,0.7509,25818.0],["1984-07-13",0.7509,0.7509,0.7372,0.7509,165894.0],["1984-07-16",0.7509,0.7509,0.7372,0.7509,175232.0],["1984-07-17",0.7509,0.7509,0.7372,0.7372,75806.0],["1984-07-18",0.7372,0.7509,0.7099,0.7372,399902.0],["1984-07-19",0.7372,0.7372,0.7236,0.7236,75256.0],["1984-07-20",0.7236,0.7372,0.7236,0.7236,204346.0],["1984-07-23",0.7236,0.7236,0.6826,0.6826,145020.0],["1984-07-24",0.6826,0.6963,0.6826,0.6895,62622.0],["1984-07-25",0.6895,0.6963,0.6826,0.6826,3845.0],["1984-07-26",0.6826,0.7099,0.6826,0.7099,25818.0],["1984-07-27",0.7099,0.7099,0.6963,0.6963,15381.0],["1984-07-30",0.6963,0.7099,0.6963,0.6963,11536.0],["1984-07-31",0.6963,0.7099,0.6826,0.7099,63171.0],["1984-08-01",0.7099,0.7099,0.6826,0.6963,58228.0],["1984-08-02",0.6963,0.7236,0.6963,0.7236,161499.0],["1984-08-03",0.7236,0.7509,0.7099,0.7372,518555.0],["1984-08-06",0.7372,0.7782,0.7372,0.7646,238953.0],["1984-08-07",0.7646,0.7646,0.7509,0.7509,91187.0],["1984-08-08",0.7509,0.7782,0.7509,0.7714,102173.0],["1984-08-09",0.7714,0.7714,0.7646,0.7714,65369.0],["1984-08-10",0.7714,0.7782,0.7646,0.7782,148315.0],["1984-08-13",0.7782,0.7782,0.7646,0.7646,104919.0],["1984-08-14",0.7646,0.7714,0.7372,0.7372,43396.0],["1984-08-15",0.7372,0.7509,0.7372,0.7509,19226.0],["1984-08-16",0.7509,0.7577,0.7372,0.7441,236755.0],["1984-08-17",0.7441,0.7646,0.7372,0.7646,78003.0],["1984-08-20",0.7646,0.7646,0.7372,0.7646,66467.0],["1984-08-21",0.7646,0.7782,0.7509,0.7646,51636.0],["1984-08-22",0.7646,0.7782,0.7509,0.7646,51636.0],["1984-08-23",0.7646,0.7714,0.7509,0.7577,21973.0],["1984-08-24",0.7646,0.7919,0.7646,0.785,180725.0],["1984-08-27",0.785,0.7919,0.7782,0.7919,64270.0],["1984-08-28",0.7919,0.8055,0.7919,0.7919,59326.0],["1984-08-29",0.7919,0.8055,0.7919,0.7987,88989.0],["1984-08-30",0.7987,0.8055,0.785,0.7987,31860.0],["1984-08-31",0.7987,0.7987,0.785,0.7987,30762.0],["1984-09-04",0.7987,0.7987,0.785,0.785,10437.0],["1984-09-05",0.785,0.8055,0.7782,0.8055,152161.0],["1984-09-06",0.8055,0.8055,0.7919,0.7919,39001.0],["1984-09-07",0.7919,0.7919,0.7919,0.7919,30212.0],["1984-09-10",0.7919,0.8055,0.7919,0.8055,9888.0],["1984-09-11",0.8055,0.8192,0.7919,0.7919,179626.0],["1984-09-12",0.7919,0.8328,0.7919,0.8192,60425.0],["1984-09-13",0.8192,0.8465,0.8192,0.8465,42297.0],["1984-09-14",0.8465,0.8465,0.8192,0.8192,252136.0],["1984-09-17",0.8192,0.8328,0.7919,0.8192,242798.0],["1984-09-18",0.8192,0.8192,0.8055,0.8055,18677.0],["1984-09-19",0.8055,0.8192,0.8055,0.8055,57129.0],["1984-09-20",0.8055,0.8192,0.8055,0.8192,26367.0],["1984-09-21",0.8192,0.8328,0.8055,0.8328,134033.0],["1984-09-24",0.8192,0.8192,0.8055,0.8192,7141.0],["1984-09-25",0.8192,0.8328,0.8192,0.826,959106.0],["1984-09-26",0.826,0.8328,0.8192,0.8328,63721.0],["1984-09-27",0.8328,0.8328,0.8192,0.8328,5493.0],["1984-09-28",0.8328,0.8328,0.8192,0.8192,19226.0],["1984-10-01",0.8192,0.8328,0.8192,0.8328,48889.0],["1984-10-02",0.8328,0.8328,0.8123,0.8123,59875.0],["1984-10-03",0.8192,0.8328,0.8192,0.8192,21423.0],["1984-10-04",0.8192,0.8328,0.7919,0.7919,62073.0],["1984-10-05",0.7919,0.8055,0.7919,0.7987,80750.0],["1984-10-08",0.8055,0.8192,0.8055,0.8055,8240.0],["1984-10-09",0.8055,0.8192,0.8055,0.8192,175781.0],["1984-10-10",0.8192,0.8192,0.8123,0.8123,35156.0],["1984-10-11",0.8123,0.8192,0.8123,0.8192,57129.0],["1984-10-12",0.8192,0.8328,0.8123,0.8328,91187.0],["1984-10-15",0.8328,0.8328,0.8192,0.8328,81299.0],["1984-10-16",0.8328,0.8601,0.8192,0.8601,162598.0],["1984-10-17",0.8601,0.8601,0.8465,0.8601,54382.0],["1984-10-18",0.8601,0.9147,0.8601,0.9011,179626.0],["1984-10-19",0.9011,0.9147,0.8874,0.9011,227966.0],["1984-10-22",0.9011,0.9147,0.9011,0.9011,115906.0],["1984-10-23",0.9011,0.9079,0.8874,0.8874,198853.0],["1984-10-24",0.8874,0.9079,0.8738,0.9079,78552.0],["1984-10-25",0.9079,0.9079,0.8738,0.8738,88440.0],["1984-10-26",0.8738,0.9011,0.8738,0.8806,65918.0],["1984-10-29",0.8806,0.9011,0.8738,0.9011,288391.0],["1984-10-30",0.9011,0.9147,0.8874,0.9011,385620.0],["1984-10-31",0.9011,0.9147,0.8874,0.9011,224670.0],["1984-11-01",0.9011,0.9147,0.9011,0.9011,164795.0],["1984-11-02",0.9011,0.9284,0.9011,0.9284,181824.0],["1984-11-05",0.9284,0.9352,0.9079,0.9352,115906.0],["1984-11-06",0.9352,0.9557,0.9147,0.9147,256531.0],["1984-11-07",0.9147,0.942,0.9147,0.9147,129639.0],["1984-11-08",0.9147,0.9284,0.9011,0.9079,118652.0],["1984-11-09",0.9147,0.9284,0.9147,0.9147,139526.0],["1984-11-12",0.9147,0.9284,0.9147,0.9216,34607.0],["1984-11-13",0.9216,0.9284,0.9147,0.9284,269714.0],["1984-11-14",0.9284,0.942,0.9147,0.9284,546570.0],["1984-11-15",0.9284,0.942,0.9284,0.9284,70312.0],["1984-11-16",0.9284,0.9489,0.9147,0.9284,197205.0],["1984-11-19",0.9284,0.942,0.9284,0.9284,254333.0],["1984-11-20",0.9284,0.942,0.9147,0.9147,158203.0],["1984-11-21",0.9147,0.9352,0.9147,0.9147,67566.0],["1984-11-23",0.9147,0.9352,0.9147,0.9352,73059.0],["1984-11-26",0.9352,0.942,0.9147,0.9284,55481.0],["1984-11-27",0.9284,0.942,0.9284,0.9284,17578.0],["1984-11-28",0.9284,0.942,0.9284,0.9284,26917.0],["1984-11-29",0.9284,0.942,0.9284,0.942,167542.0],["1984-11-30",0.942,0.942,0.9284,0.9352,229065.0],["1984-12-03",0.9557,0.9557,0.9216,0.9216,18896.0],["1984-12-04",0.9216,0.9557,0.9216,0.9386,119971.0],["1984-12-05",0.9386,0.9557,0.9301,0.9386,193799.0],["1984-12-06",0.9386,0.9386,0.9216,0.9386,29004.0],["1984-12-07",0.9386,0.9386,0.9045,0.9216,55371.0],["1984-12-10",0.9216,0.9301,0.896,0.9045,56689.0],["1984-12-11",0.9045,0.9216,0.9045,0.913,18896.0],["1984-12-12",0.913,0.9216,0.9045,0.9045,65039.0],["1984-12-13",0.9045,0.9216,0.8874,0.8874,40869.0],["1984-12-14",0.8874,0.9045,0.8874,0.9045,29004.0],["1984-12-17",0.9045,0.9045,0.8874,0.896,47900.0],["1984-12-18",0.9045,0.9557,0.9045,0.9216,179297.0],["1984-12-19",0.9216,0.9557,0.9216,0.9386,46143.0],["1984-12-20",0.9386,0.9557,0.9386,0.9557,21533.0],["1984-12-21",0.9557,0.9557,0.9386,0.9386,105469.0],["1984-12-24",0.9386,0.9557,0.9386,0.9557,11426.0],["1984-12-26",0.9557,0.9557,0.9386,0.9557,33838.0],["1984-12-27",0.9557,0.9557,0.9386,0.9386,3955.0],["1984-12-28",0.9386,0.9557,0.9386,0.9386,65039.0],["1984-12-31",0.9386,0.9557,0.9386,0.9386,114258.0],["1985-01-02",0.9386,0.9557,0.9386,0.9386,16260.0],["1985-01-03",0.9386,0.9557,0.9386,0.9386,48779.0],["1985-01-04",0.9386,0.9557,0.9216,0.9216,131396.0],["1985-01-07",0.9216,0.9216,0.9045,0.9045,25928.0],["1985-01-08",0.9045,0.9216,0.9045,0.9216,83936.0],["1985-01-09",0.9216,0.9557,0.9216,0.9472,148096.0],["1985-01-10",0.9472,0.9898,0.9301,0.9898,255322.0],["1985-01-11",0.9898,1.0069,0.9728,0.9898,130078.0],["1985-01-14",0.9898,1.0581,0.9728,1.0581,340137.0],["1985-01-15",1.0581,1.0752,1.024,1.0581,297949.0],["1985-01-16",1.0581,1.0752,1.041,1.0666,127002.0],["1985-01-17",1.0666,1.1008,1.041,1.0922,471094.0],["1985-01-18",1.0922,1.1093,1.0752,1.0922,212695.0],["1985-01-21",1.0922,1.1434,1.0752,1.1264,498779.0],["1985-01-22",1.1264,1.1434,1.1093,1.1434,881982.0],["1985-01-23",1.1434,1.1434,1.1264,1.1434,119531.0],["1985-01-24",1.1434,1.1605,1.1264,1.1434,309814.0],["1985-01-25",1.1434,1.1605,1.1434,1.1605,91846.0],["1985-01-28",1.1605,1.1776,1.1434,1.1434,446484.0],["1985-01-29",1.1434,1.1605,1.1434,1.1605,59766.0],["1985-01-30",1.1605,1.1776,1.1434,1.1605,161279.0],["1985-01-31",1.1605,1.1946,1.1605,1.169,176221.0],["1985-02-01",1.169,1.1946,1.1434,1.152,118213.0],["1985-02-04",1.152,1.1605,1.1434,1.1605,118652.0],["1985-02-05",1.1605,1.169,1.1434,1.1434,176221.0],["1985-02-06",1.1434,1.1776,1.1434,1.1605,115137.0],["1985-02-07",1.1605,1.1605,1.1434,1.1605,64160.0],["1985-02-08",1.1605,1.1776,1.1434,1.152,116895.0],["1985-02-11",1.152,1.1776,1.152,1.152,51416.0],["1985-02-12",1.152,1.1605,1.1434,1.1605,61523.0],["1985-02-13",1.1605,1.1605,1.1434,1.1605,154248.0],["1985-02-14",1.1605,1.1605,1.1349,1.152,96240.0],["1985-02-15",1.152,1.152,1.1264,1.1264,108105.0],["1985-02-19",1.1264,1.152,1.1264,1.152,300146.0],["1985-02-20",1.152,1.1605,1.1434,1.1434,252246.0],["1985-02-21",1.1434,1.1946,1.1434,1.1776,128320.0],["1985-02-22",1.1776,1.2117,1.169,1.1946,307178.0],["1985-02-25",1.1946,1.2458,1.1946,1.2117,404297.0],["1985-02-26",1.2287,1.2714,1.2287,1.2458,439893.0],["1985-02-27",1.2458,1.2714,1.2202,1.2458,231152.0],["1985-02-28",1.2458,1.2458,1.1776,1.1776,290479.0],["1985-03-01",1.1776,1.2458,1.1605,1.2287,281689.0],["1985-03-04",1.2287,1.2458,1.2117,1.2287,144580.0],["1985-03-05",1.2287,1.2287,1.2117,1.2287,221045.0],["1985-03-06",1.2287,1.2287,1.2117,1.2202,94922.0],["1985-03-07",1.2202,1.2287,1.1946,1.2117,109863.0],["1985-03-08",1.2117,1.2287,1.1946,1.2202,94482.0],["1985-03-11",1.2202,1.2287,1.1946,1.2287,92285.0],["1985-03-12",1.2287,1.2287,1.1946,1.2117,128760.0],["1985-03-13",1.2117,1.2202,1.1946,1.1946,88770.0],["1985-03-14",1.1946,1.2117,1.1946,1.2117,375732.0],["1985-03-15",1.2117,1.2117,1.1946,1.2117,23291.0],["1985-03-18",1.2117,1.2117,1.1946,1.2117,71631.0],["1985-03-19",1.2117,1.2117,1.1776,1.1946,123047.0],["1985-03-20",1.1946,1.1946,1.1776,1.1946,80420.0],["1985-03-21",1.1946,1.1946,1.1776,1.1946,112500.0],["1985-03-22",1.1946,1.1946,1.1776,1.1946,29004.0],["1985-03-25",1.1946,1.1946,1.1434,1.1434,130957.0],["1985-03-26",1.1434,1.1605,1.1434,1.152,30322.0],["1985-03-27",1.152,1.1605,1.1434,1.1434,47021.0],["1985-03-28",1.1434,1.1605,1.1434,1.1434,19336.0],["1985-03-29",1.1434,1.1605,1.1434,1.1434,42187.0],["1985-04-01",1.1434,1.1946,1.1434,1.1605,179736.0],["1985-04-02",1.1605,1.1776,1.1434,1.152,147656.0],["1985-04-03",1.152,1.169,1.1434,1.169,26807.0],["1985-04-04",1.169,1.169,1.1434,1.1434,90088.0],["1985-04-08",1.1434,1.1605,1.1434,1.152,50098.0],["1985-04-09",1.152,1.1605,1.1093,1.1349,240820.0],["1985-04-10",1.1349,1.1434,1.1093,1.1434,45264.0],["1985-04-11",1.1434,1.1434,1.1093,1.1264,149414.0],["1985-04-12",1.1264,1.1264,1.0922,1.1093,87891.0],["1985-04-15",1.1093,1.1264,1.0922,1.1264,123926.0],["1985-04-16",1.1264,1.1264,1.1093,1.1178,91406.0],["1985-04-17",1.1178,1.1605,1.1093,1.1264,148535.0],["1985-04-18",1.1264,1.1605,1.1264,1.1349,35596.0],["1985-04-19",1.1349,1.1434,1.1264,1.1264,73828.0],["1985-04-22",1.1264,1.1434,1.1264,1.1434,42627.0],["1985-04-23",1.1434,1.1434,1.1264,1.1434,147656.0],["1985-04-24",1.1434,1.1434,1.1264,1.1434,17578.0],["1985-04-25",1.1434,1.1605,1.1264,1.1349,96680.0],["1985-04-26",1.1349,1.1605,1.1264,1.1434,128760.0],["1985-04-29",1.1434,1.1605,1.1264,1.1264,26807.0],["1985-04-30",1.1264,1.1605,1.1093,1.1264,235547.0],["1985-05-01",1.1264,1.1434,1.1093,1.1434,18018.0],["1985-05-02",1.1434,1.1434,1.1264,1.1264,47900.0],["1985-05-03",1.1264,1.1434,1.1093,1.1434,32959.0],["1985-05-06",1.1434,1.1434,1.1093,1.1434,3076.0],["1985-05-07",1.1434,1.1434,1.1093,1.1264,37354.0],["1985-05-08",1.1264,1.1605,1.1093,1.1434,48779.0],["1985-05-09",1.1434,1.1434,1.1093,1.1093,15820.0],["1985-05-10",1.1093,1.1434,1.0752,1.0922,131396.0],["1985-05-13",1.0922,1.1093,1.0581,1.0922,137549.0],["1985-05-14",1.0922,1.1093,1.0581,1.0581,532617.0],["1985-05-15",1.0581,1.1093,1.0581,1.0752,299268.0],["1985-05-16",1.0752,1.0752,1.0581,1.0581,92285.0],["1985-05-17",1.0581,1.0752,1.0581,1.0752,87012.0],["1985-05-20",1.0752,1.0922,1.0752,1.0922,228076.0],["1985-05-21",1.0922,1.0922,1.0581,1.0752,58447.0],["1985-05-22",1.0752,1.0922,1.0581,1.0922,26807.0],["1985-05-23",1.0922,1.0922,1.0752,1.0752,26367.0],["1985-05-24",1.0752,1.0922,1.0752,1.0922,17578.0],["1985-05-28",1.0922,1.0922,1.0752,1.0922,19336.0],["1985-05-29",1.0922,1.1093,1.0752,1.0922,203027.0],["1985-05-30",1.0922,1.0922,1.0752,1.0922,71191.0],["1985-05-31",1.0922,1.0922,1.0837,1.0922,45703.0],["1985-06-03",1.0922,1.1093,1.0837,1.0922,129639.0],["1985-06-04",1.0922,1.1093,1.0922,1.1093,74268.0],["1985-06-05",1.1093,1.1434,1.1008,1.1264,86572.0],["1985-06-06",1.1264,1.1434,1.1264,1.1434,115137.0],["1985-06-07",1.1434,1.1434,1.1264,1.1264,3516.0],["1985-06-10",1.1264,1.1434,1.1264,1.1434,33398.0],["1985-06-11",1.1434,1.152,1.1264,1.1264,38672.0],["1985-06-12",1.1264,1.152,1.1264,1.1264,58447.0],["1985-06-13",1.1264,1.1434,1.1264,1.1264,63721.0],["1985-06-14",1.1264,1.152,1.1178,1.1349,41748.0],["1985-06-17",1.1349,1.152,1.1264,1.1264,103711.0],["1985-06-18",1.1264,1.1434,1.1093,1.1178,135791.0],["1985-06-19",1.1178,1.1434,1.0922,1.1093,201270.0],["1985-06-20",1.1093,1.1093,1.0752,1.0922,145020.0],["1985-06-21",1.0922,1.1093,1.0752,1.1093,92285.0],["1985-06-24",1.1093,1.1093,1.0922,1.1093,7471.0],["1985-06-25",1.1093,1.1093,1.0922,1.1093,45264.0],["1985-06-26",1.1093,1.1093,1.0581,1.0922,90088.0],["1985-06-27",1.0922,1.0922,1.0581,1.0581,75586.0],["1985-06-28",1.0581,1.0752,0.9728,0.9898,339697.0],["1985-07-01",1.0069,1.041,1.0069,1.041,381006.0],["1985-07-02",1.041,1.0581,1.041,1.0581,594141.0],["1985-07-03",1.0581,1.0752,1.041,1.0752,191162.0],["1985-07-05",1.0752,1.0752,1.0581,1.0666,157764.0],["1985-07-08",1.0666,1.0752,1.0581,1.0581,136230.0],["1985-07-09",1.0581,1.0752,1.0581,1.0752,238184.0],["1985-07-10",1.0752,1.0752,1.0581,1.0581,38232.0],["1985-07-11",1.0581,1.0752,1.0581,1.0752,260596.0],["1985-07-12",1.0752,1.0752,1.0581,1.0752,184131.0],["1985-07-15",1.0752,1.0752,1.041,1.041,106348.0],["1985-07-16",1.041,1.0581,1.041,1.041,127881.0],["1985-07-17",1.041,1.0581,1.041,1.041,127002.0],["1985-07-18",1.041,1.0581,1.041,1.041,184570.0],["1985-07-19",1.041,1.0581,1.041,1.0581,106787.0],["1985-07-22",1.0581,1.1264,1.041,1.1264,489990.0],["1985-07-23",1.1264,1.1434,1.1093,1.1434,338818.0],["1985-07-24",1.1434,1.1434,1.1264,1.1434,396387.0],["1985-07-25",1.1434,1.1861,1.1264,1.1264,458789.0],["1985-07-26",1.1264,1.1434,1.1264,1.1264,197754.0],["1985-07-29",1.1264,1.1434,1.1264,1.1434,136670.0],["1985-07-30",1.1434,1.1434,1.1093,1.1264,149854.0],["1985-07-31",1.1264,1.1264,1.1093,1.1093,287842.0],["1985-08-01",1.1093,1.1264,1.0922,1.1264,49219.0],["1985-08-02",1.1264,1.1605,1.1093,1.1264,132715.0],["1985-08-05",1.1264,1.1605,1.1093,1.1178,129199.0],["1985-08-06",1.1178,1.1434,1.1093,1.1264,88330.0],["1985-08-07",1.1264,1.1264,1.1093,1.1093,96680.0],["1985-08-08",1.1093,1.1264,1.1093,1.1093,101953.0],["1985-08-09",1.1093,1.1264,1.1093,1.1264,155566.0],["1985-08-12",1.1264,1.1264,1.0752,1.0752,463623.0],["1985-08-13",1.0752,1.0922,1.0666,1.0922,141943.0],["1985-08-14",1.0752,1.0752,1.041,1.0496,87891.0],["1985-08-15",1.0496,1.0752,1.0496,1.0666,43945.0],["1985-08-16",1.0666,1.0752,1.041,1.041,102832.0],["1985-08-19",1.041,1.0752,1.041,1.0752,156445.0],["1985-08-20",1.0752,1.0922,1.0666,1.0922,65479.0],["1985-08-21",1.0922,1.1178,1.0752,1.1178,90967.0],["1985-08-22",1.1178,1.1264,1.0922,1.1264,96240.0],["1985-08-23",1.1264,1.1264,1.0922,1.1264,59326.0],["1985-08-26",1.1264,1.1264,1.0922,1.1093,153809.0],["1985-08-27",1.1093,1.1264,1.0922,1.1264,97559.0],["1985-08-28",1.1264,1.1349,1.1093,1.1178,98877.0],["1985-08-29",1.1178,1.1264,1.1093,1.1093,79541.0],["1985-08-30",1.1264,1.1434,1.1264,1.1349,77344.0],["1985-09-03",1.1349,1.1434,1.1264,1.1264,56689.0],["1985-09-04",1.1264,1.1434,1.1093,1.1434,79980.0],["1985-09-05",1.1264,1.1264,1.1093,1.1264,72070.0],["1985-09-06",1.1264,1.1434,1.1093,1.1434,41748.0],["1985-09-09",1.1434,1.1434,1.1264,1.1264,45703.0],["1985-09-10",1.1264,1.1434,1.1264,1.1264,99756.0],["1985-09-11",1.1264,1.1434,1.1264,1.1349,76904.0],["1985-09-12",1.1349,1.1434,1.1264,1.1264,55371.0],["1985-09-13",1.1264,1.1349,1.0922,1.1093,126123.0],["1985-09-16",1.1093,1.1093,1.0752,1.0752,55371.0],["1985-09-17",1.0752,1.0922,1.0069,1.024,155566.0],["1985-09-18",1.024,1.024,0.9728,0.9898,148975.0],["1985-09-19",0.9984,1.0325,0.9984,1.0154,161279.0],["1985-09-20",1.0154,1.041,1.0069,1.0154,78223.0],["1985-09-23",1.0154,1.041,1.0069,1.0325,61084.0],["1985-09-24",1.0325,1.041,1.024,1.0325,77783.0],["1985-09-25",1.0325,1.0325,1.0154,1.0154,28125.0],["1985-09-26",1.0154,1.0325,1.0069,1.0069,87451.0],["1985-09-30",1.0069,1.024,1.0069,1.0154,58447.0],["1985-10-01",1.0154,1.024,1.0069,1.0154,99316.0],["1985-10-02",1.0154,1.024,1.0069,1.0069,127881.0],["1985-10-03",1.0069,1.024,0.9984,1.0069,265430.0],["1985-10-04",1.0069,1.0069,0.9386,0.9728,162598.0],["1985-10-07",0.9728,0.9728,0.9386,0.9472,287842.0],["1985-10-08",0.9472,0.9728,0.9472,0.9728,163477.0],["1985-10-09",0.9728,0.9728,0.9557,0.9728,101953.0],["1985-10-10",0.9728,0.9898,0.9557,0.9728,134912.0],["1985-10-11",0.9728,0.9898,0.9728,0.9728,44385.0],["1985-10-14",0.9728,0.9898,0.9728,0.9898,51855.0],["1985-10-15",0.9898,1.024,0.9728,1.0154,181055.0],["1985-10-16",1.0154,1.024,0.9898,1.0154,81738.0],["1985-10-17",1.0154,1.0154,0.9984,1.0154,63721.0],["1985-10-18",1.0154,1.0154,1.0069,1.0069,79980.0],["1985-10-21",1.0069,1.0154,0.9898,1.0154,112500.0],["1985-10-22",1.0154,1.0154,0.9984,1.0154,52295.0],["1985-10-23",1.0154,1.0154,0.9557,0.9642,144580.0],["1985-10-24",0.9642,0.9813,0.9557,0.9557,146777.0],["1985-10-25",0.9557,0.9813,0.9557,0.9813,4909131.0],["1985-10-28",0.9813,0.9898,0.9557,0.9728,812109.0],["1985-10-29",0.9728,0.9984,0.9642,0.9898,272900.0],["1985-10-30",0.9898,1.0325,0.9898,1.024,916260.0],["1985-10-31",1.024,1.0581,1.0154,1.0496,979541.0],["1985-11-01",1.0496,1.0752,1.041,1.0581,754541.0],["1985-11-04",1.0581,1.0752,1.0496,1.0666,466699.0],["1985-11-05",1.0666,1.0666,1.0496,1.0666,341455.0],["1985-11-06",1.0666,1.0666,1.041,1.0581,227197.0],["1985-11-07",1.0581,1.0666,1.041,1.0666,276855.0],["1985-11-08",1.0666,1.0666,1.0581,1.0666,202588.0],["1985-11-11",1.0666,1.0666,1.0581,1.0666,551953.0],["1985-11-12",1.0752,1.1264,1.0752,1.1178,936914.0],["1985-11-13",1.1178,1.1349,1.1093,1.1264,633252.0],["1985-11-14",1.1264,1.1434,1.1264,1.1349,289600.0],["1985-11-15",1.1349,1.1434,1.1264,1.1349,500098.0],["1985-11-18",1.1349,1.1605,1.1264,1.1434,532617.0],["1985-11-19",1.1434,1.169,1.1434,1.169,905273.0],["1985-11-20",1.169,1.1776,1.1605,1.1605,546240.0],["1985-11-21",1.1605,1.1776,1.1605,1.169,590625.0],["1985-11-22",1.169,1.169,1.1605,1.1605,388916.0],["1985-11-25",1.1605,1.169,1.152,1.1605,449121.0],["1985-11-26",1.1605,1.169,1.152,1.169,707959.0],["1985-11-27",1.169,1.169,1.1605,1.1605,272021.0],["1985-11-29",1.1605,1.169,1.1605,1.169,162598.0],["1985-12-02",1.169,1.1946,1.1605,1.1776,1072266.0],["1985-12-03",1.1776,1.1946,1.1776,1.1861,366064.0],["1985-12-04",1.1861,1.2117,1.1776,1.2117,368262.0],["1985-12-05",1.2117,1.2117,1.1946,1.2117,619189.0],["1985-12-06",1.2117,1.2287,1.2032,1.2202,258838.0],["1985-12-09",1.2202,1.2458,1.2117,1.2373,493945.0],["1985-12-10",1.2373,1.2458,1.2117,1.2287,250049.0],["1985-12-11",1.2287,1.2458,1.2117,1.2458,638525.0],["1985-12-12",1.2458,1.2799,1.2373,1.2799,409131.0],["1985-12-13",1.2799,1.3141,1.2629,1.3055,305859.0],["1985-12-16",1.3055,1.3141,1.297,1.297,329590.0],["1985-12-17",1.297,1.3141,1.2629,1.2799,410010.0],["1985-12-18",1.2799,1.2885,1.2458,1.2629,191162.0],["1985-12-19",1.2629,1.2714,1.2629,1.2714,119971.0],["1985-12-20",1.2714,1.2799,1.2629,1.2714,392432.0],["1985-12-23",1.2714,1.2714,1.2287,1.2458,285205.0],["1985-12-24",1.2458,1.2458,1.1776,1.2032,272021.0],["1985-12-26",1.1946,1.1946,1.169,1.1861,133594.0],["1985-12-27",1.1861,1.1946,1.1605,1.1946,117773.0],["1985-12-30",1.1946,1.1946,1.1776,1.1946,97998.0],["1985-12-31",1.1946,1.2117,1.1946,1.1946,123047.0],["1986-01-02",1.1946,1.2117,1.1946,1.2117,111621.0],["1986-01-03",1.2117,1.2373,1.2031,1.2373,104150.0],["1986-01-06",1.2373,1.2629,1.2287,1.2629,84375.0],["1986-01-07",1.2629,1.3141,1.2458,1.297,339697.0],["1986-01-08",1.297,1.3141,1.297,1.3055,332227.0],["1986-01-09",1.3055,1.3055,1.2714,1.2714,684668.0],["1986-01-10",1.2714,1.2885,1.2629,1.2714,341455.0],["1986-01-13",1.2714,1.297,1.2629,1.2629,297949.0],["1986-01-14",1.2629,1.2799,1.2117,1.2373,287402.0],["1986-01-15",1.2373,1.2458,1.2117,1.2287,268945.0],["1986-01-16",1.2287,1.2458,1.2287,1.2373,184131.0],["1986-01-17",1.2373,1.2373,1.2287,1.2373,468018.0],["1986-01-20",1.2373,1.2373,1.2117,1.2287,231592.0],["1986-01-21",1.2287,1.2373,1.2202,1.2287,175342.0],["1986-01-22",1.2287,1.2458,1.2202,1.2287,328711.0],["1986-01-23",1.2287,1.2799,1.2287,1.2799,251367.0],["1986-01-24",1.2799,1.2885,1.2714,1.2799,153809.0],["1986-01-27",1.2799,1.2799,1.2629,1.2629,132715.0],["1986-01-28",1.2629,1.297,1.2629,1.297,157324.0],["1986-01-29",1.297,1.297,1.2799,1.2885,173584.0],["1986-01-30",1.2885,1.2885,1.2629,1.2799,100195.0],["1986-01-31",1.2799,1.2799,1.2629,1.2714,116016.0],["1986-02-03",1.2714,1.297,1.2714,1.297,357275.0],["1986-02-04",1.297,1.3141,1.2799,1.3055,178418.0],["1986-02-05",1.3055,1.3311,1.2885,1.3141,569092.0],["1986-02-06",1.3141,1.3311,1.3141,1.3141,232471.0],["1986-02-07",1.3141,1.3311,1.297,1.3311,207861.0],["1986-02-10",1.3311,1.3482,1.3141,1.3482,192480.0],["1986-02-11",1.3482,1.4165,1.3311,1.4165,371777.0],["1986-02-12",1.4165,1.4506,1.3994,1.4506,591504.0],["1986-02-13",1.4506,1.4506,1.4335,1.4506,500098.0],["1986-02-14",1.4506,1.4506,1.4165,1.4335,256641.0],["1986-02-18",1.4335,1.4506,1.4165,1.4165,368701.0],["1986-02-19",1.425,1.4506,1.425,1.4335,278613.0],["1986-02-20",1.4335,1.4335,1.3994,1.4165,403857.0],["1986-02-21",1.4165,1.4335,1.3994,1.4335,151172.0],["1986-02-24",1.4335,1.4335,1.4165,1.4335,159082.0],["1986-02-25",1.4335,1.4335,1.4079,1.4165,60205.0],["1986-02-26",1.4165,1.425,1.3994,1.4165,146338.0],["1986-02-27",1.4165,1.4165,1.4079,1.4079,124805.0],["1986-02-28",1.4079,1.4165,1.3823,1.3909,426709.0],["1986-03-03",1.3909,1.3994,1.3823,1.3909,594141.0],["1986-03-04",1.3909,1.3994,1.3823,1.3909,141064.0],["1986-03-05",1.3909,1.3994,1.3738,1.3738,221924.0],["1986-03-06",1.3738,1.3994,1.3738,1.3994,433740.0],["1986-03-07",1.3994,1.4165,1.3909,1.4165,344531.0],["1986-03-10",1.4165,1.4506,1.3994,1.4335,287402.0],["1986-03-11",1.4335,1.4677,1.4165,1.4335,210059.0],["1986-03-12",1.4335,1.4591,1.4335,1.4506,250928.0],["1986-03-13",1.4506,1.4591,1.4421,1.4591,127002.0],["1986-03-14",1.4591,1.4677,1.4421,1.4677,89209.0],["1986-03-17",1.4677,1.4677,1.4421,1.4421,71191.0],["1986-03-18",1.4421,1.4591,1.4335,1.4506,182373.0],["1986-03-19",1.4506,1.4506,1.4421,1.4421,58887.0],["1986-03-20",1.4421,1.4506,1.4421,1.4506,192920.0],["1986-03-21",1.4506,1.4591,1.4421,1.4421,123486.0],["1986-03-24",1.4421,1.4506,1.3994,1.3994,163037.0],["1986-03-25",1.3994,1.425,1.3994,1.3994,26807.0],["1986-03-26",1.3994,1.4165,1.3823,1.3994,261475.0],["1986-03-27",1.3994,1.4335,1.3994,1.4335,324316.0],["1986-03-31",1.4335,1.5189,1.425,1.5018,401221.0],["1986-04-01",1.5018,1.5189,1.4847,1.4847,286963.0],["1986-04-02",1.4847,1.5018,1.4847,1.4847,152051.0],["1986-04-03",1.4847,1.5018,1.4677,1.4762,473730.0],["1986-04-04",1.4762,1.4847,1.4677,1.4677,148535.0],["1986-04-07",1.4677,1.4762,1.4506,1.4506,188525.0],["1986-04-08",1.4506,1.4677,1.4335,1.4421,229834.0],["1986-04-09",1.4421,1.4677,1.4421,1.4591,219287.0],["1986-04-10",1.4591,1.5018,1.4506,1.4847,257959.0],["1986-04-11",1.4847,1.5018,1.4677,1.4933,114258.0],["1986-04-14",1.4933,1.5018,1.4762,1.4847,134033.0],["1986-04-15",1.4847,1.4933,1.4677,1.4762,78662.0],["1986-04-16",1.4762,1.5103,1.4762,1.4933,136670.0],["1986-04-17",1.4933,1.5189,1.4933,1.5103,232031.0],["1986-04-18",1.5103,1.5274,1.5103,1.5103,136230.0],["1986-04-21",1.5103,1.5274,1.5103,1.5274,65918.0],["1986-04-22",1.5274,1.5274,1.5103,1.5103,100195.0],["1986-04-23",1.5103,1.5189,1.5103,1.5103,277734.0],["1986-04-24",1.5103,1.5189,1.5103,1.5103,83936.0],["1986-04-25",1.5103,1.5189,1.4847,1.4847,78223.0],["1986-04-28",1.4847,1.4933,1.4165,1.4421,286963.0],["1986-04-29",1.4421,1.4591,1.4335,1.4335,141064.0],["1986-04-30",1.4335,1.4591,1.4335,1.4335,143701.0],["1986-05-01",1.4335,1.4421,1.4165,1.4421,427588.0],["1986-05-02",1.4421,1.4506,1.425,1.425,171826.0],["1986-05-05",1.425,1.4421,1.425,1.425,161719.0],["1986-05-06",1.425,1.4677,1.425,1.4677,421436.0],["1986-05-07",1.4677,1.5018,1.4506,1.4847,453516.0],["1986-05-08",1.4847,1.4933,1.4677,1.4847,162158.0],["1986-05-09",1.4847,1.4933,1.4677,1.4677,195117.0],["1986-05-12",1.4677,1.4847,1.4591,1.4591,317725.0],["1986-05-13",1.4591,1.4762,1.4506,1.4677,65918.0],["1986-05-14",1.4677,1.4677,1.4335,1.4335,243896.0],["1986-05-15",1.4335,1.4506,1.4165,1.4165,144141.0],["1986-05-16",1.4165,1.4335,1.3994,1.3994,217090.0],["1986-05-19",1.3994,1.4165,1.3823,1.3909,87891.0],["1986-05-20",1.3909,1.3994,1.3311,1.3653,150732.0],["1986-05-21",1.3653,1.3653,1.3397,1.3567,130518.0],["1986-05-22",1.3567,1.3567,1.3397,1.3397,101953.0],["1986-05-23",1.3397,1.3653,1.3397,1.3653,114258.0],["1986-05-27",1.3653,1.3653,1.3397,1.3653,131836.0],["1986-05-28",1.3653,1.3738,1.3567,1.3567,134473.0],["1986-05-29",1.3567,1.3653,1.3567,1.3567,58008.0],["1986-05-30",1.3567,1.3823,1.3567,1.3738,275977.0],["1986-06-02",1.3738,1.4506,1.3738,1.4335,322119.0],["1986-06-03",1.4335,1.4506,1.425,1.4421,118213.0],["1986-06-04",1.4421,1.4506,1.425,1.4421,136670.0],["1986-06-05",1.4421,1.4506,1.425,1.4506,200830.0],["1986-06-06",1.4506,1.4506,1.4335,1.4421,80859.0],["1986-06-09",1.4421,1.4506,1.425,1.4421,110303.0],["1986-06-10",1.4421,1.4506,1.3994,1.3994,141064.0],["1986-06-11",1.3994,1.4165,1.3994,1.4165,38232.0],["1986-06-12",1.4165,1.4335,1.3994,1.4165,135352.0],["1986-06-13",1.4165,1.4335,1.4165,1.4165,138867.0],["1986-06-16",1.4165,1.4421,1.4165,1.4335,509326.0],["1986-06-17",1.4335,1.4335,1.425,1.425,186768.0],["1986-06-18",1.425,1.4335,1.425,1.425,57568.0],["1986-06-19",1.425,1.4677,1.425,1.4506,210059.0],["1986-06-20",1.4506,1.4677,1.4506,1.4506,185449.0],["1986-06-23",1.4506,1.4677,1.4506,1.4677,100635.0],["1986-06-24",1.4677,1.4847,1.4506,1.4677,109863.0],["1986-06-25",1.4677,1.5445,1.4677,1.5189,200830.0],["1986-06-26",1.5189,1.5359,1.5189,1.5189,106348.0],["1986-06-27",1.5189,1.5701,1.5189,1.553,293994.0],["1986-06-30",1.553,1.5701,1.5445,1.5445,291797.0],["1986-07-01",1.5445,1.553,1.5189,1.5189,158203.0],["1986-07-02",1.5189,1.6042,1.5189,1.5871,329150.0],["1986-07-03",1.5871,1.6213,1.5871,1.5871,174023.0],["1986-07-07",1.5871,1.6213,1.5615,1.5871,322119.0],["1986-07-08",1.5871,1.5871,1.5445,1.5445,424072.0],["1986-07-09",1.5445,1.5701,1.5445,1.5445,167871.0],["1986-07-10",1.5445,1.5701,1.5274,1.5359,564697.0],["1986-07-11",1.5359,1.553,1.5359,1.5359,66357.0],["1986-07-14",1.5359,1.553,1.4847,1.4847,258838.0],["1986-07-15",1.4847,1.5018,1.4335,1.4335,169189.0],["1986-07-16",1.4335,1.4506,1.3994,1.4335,151611.0],["1986-07-17",1.4335,1.4335,1.3823,1.3994,57568.0],["1986-07-18",1.3994,1.4165,1.3909,1.3909,178857.0],["1986-07-21",1.3909,1.4079,1.3909,1.4079,66797.0],["1986-07-22",1.4079,1.4079,1.3653,1.3994,109424.0],["1986-07-23",1.3994,1.4079,1.3738,1.4079,263672.0],["1986-07-24",1.4079,1.4079,1.3823,1.3909,80859.0],["1986-07-25",1.3909,1.3994,1.3823,1.3823,36475.0],["1986-07-28",1.3823,1.3909,1.3653,1.3823,72510.0],["1986-07-29",1.3823,1.3823,1.3653,1.3823,69873.0],["1986-07-30",1.3823,1.3823,1.3653,1.3653,144141.0],["1986-07-31",1.3653,1.3823,1.3653,1.3823,94043.0],["1986-08-01",1.3823,1.3823,1.3311,1.3482,571289.0],["1986-08-04",1.3482,1.3482,1.2799,1.2799,270264.0],["1986-08-05",1.2799,1.297,1.2799,1.297,170947.0],["1986-08-06",1.297,1.3141,1.2799,1.2799,51416.0],["1986-08-07",1.2799,1.297,1.2629,1.2629,94043.0],["1986-08-08",1.2629,1.297,1.2458,1.2629,77344.0],["1986-08-11",1.2629,1.2629,1.2458,1.2458,267187.0],["1986-08-12",1.2458,1.297,1.2458,1.297,325635.0],["1986-08-13",1.297,1.3823,1.297,1.3482,272461.0],["1986-08-14",1.3482,1.3823,1.3311,1.3738,468896.0],["1986-08-15",1.3738,1.3738,1.3482,1.3653,115137.0],["1986-08-18",1.3653,1.3653,1.3482,1.3653,29883.0],["1986-08-19",1.3653,1.3653,1.3482,1.3653,32080.0],["1986-08-20",1.3653,1.3653,1.3482,1.3653,50977.0],["1986-08-21",1.3653,1.3994,1.3482,1.3653,192920.0],["1986-08-22",1.3653,1.3823,1.3653,1.3823,62842.0],["1986-08-25",1.3823,1.3823,1.3311,1.3311,93164.0],["1986-08-26",1.3311,1.3482,1.297,1.3311,62842.0],["1986-08-27",1.3311,1.3311,1.3141,1.3141,71191.0],["1986-08-28",1.3141,1.3311,1.3141,1.3141,18457.0],["1986-08-29",1.3141,1.3311,1.3141,1.3141,115137.0],["1986-09-02",1.3141,1.3311,1.3141,1.3311,58887.0],["1986-09-03",1.3311,1.3311,1.3141,1.3311,141504.0],["1986-09-04",1.3311,1.3482,1.3141,1.3482,86572.0],["1986-09-05",1.3482,1.3482,1.3311,1.3482,54492.0],["1986-09-08",1.3482,1.3482,1.3141,1.3311,78662.0],["1986-09-09",1.3311,1.3482,1.3311,1.3311,144580.0],["1986-09-10",1.3311,1.3311,1.3141,1.3141,46582.0],["1986-09-11",1.3141,1.3397,1.297,1.297,370020.0],["1986-09-12",1.297,1.3141,1.2629,1.2714,213135.0],["1986-09-15",1.2714,1.2799,1.2714,1.2714,208740.0],["1986-09-16",1.2714,1.2799,1.2629,1.2714,387158.0],["1986-09-17",1.2714,1.2799,1.2287,1.2458,141504.0],["1986-09-18",1.2458,1.2458,1.2117,1.2117,134033.0],["1986-09-19",1.2117,1.2458,1.2117,1.2287,196875.0],["1986-09-22",1.2287,1.2458,1.2117,1.2287,61523.0],["1986-09-23",1.2287,1.2629,1.2202,1.2629,323877.0],["1986-09-24",1.2629,1.2629,1.2458,1.2629,19775.0],["1986-09-25",1.2629,1.2799,1.2458,1.2458,49658.0],["1986-09-26",1.2458,1.3311,1.2458,1.3311,110303.0],["1986-09-29",1.3311,1.3311,1.297,1.297,107666.0],["1986-09-30",1.297,1.3141,1.297,1.297,72949.0],["1986-10-01",1.297,1.3141,1.297,1.3141,42627.0],["1986-10-02",1.3141,1.3226,1.297,1.3141,55811.0],["1986-10-03",1.3141,1.3311,1.297,1.3311,116455.0],["1986-10-06",1.3311,1.3311,1.297,1.297,38672.0],["1986-10-07",1.297,1.3311,1.2799,1.2799,93164.0],["1986-10-08",1.2799,1.3141,1.2799,1.3141,17578.0],["1986-10-09",1.3141,1.3141,1.297,1.3141,119092.0],["1986-10-10",1.3141,1.3482,1.297,1.3141,100635.0],["1986-10-13",1.3141,1.3653,1.3141,1.3653,54053.0],["1986-10-14",1.3653,1.3653,1.3482,1.3653,72510.0],["1986-10-15",1.3653,1.4506,1.3482,1.4506,304980.0],["1986-10-16",1.4506,1.4506,1.4165,1.4335,28125.0],["1986-10-17",1.4335,1.4506,1.4079,1.4335,176660.0],["1986-10-20",1.425,1.425,1.3994,1.425,54932.0],["1986-10-21",1.425,1.4506,1.4165,1.4335,66357.0],["1986-10-22",1.4335,1.4506,1.4165,1.4165,60205.0],["1986-10-23",1.4165,1.425,1.3994,1.425,178857.0],["1986-10-24",1.425,1.425,1.4079,1.425,156445.0],["1986-10-27",1.4165,1.4165,1.3994,1.4079,36914.0],["1986-10-28",1.4079,1.4165,1.3823,1.3823,453516.0],["1986-10-29",1.3823,1.3994,1.3823,1.3994,26807.0],["1986-10-30",1.3994,1.3994,1.3823,1.3823,53613.0],["1986-10-31",1.3823,1.3994,1.3823,1.3823,99316.0],["1986-11-03",1.3823,1.3994,1.3823,1.3823,41748.0],["1986-11-04",1.3823,1.3994,1.3823,1.3823,65918.0],["1986-11-05",1.3823,1.3994,1.3823,1.3994,131836.0],["1986-11-06",1.3994,1.3994,1.3823,1.3823,92725.0],["1986-11-07",1.3823,1.3994,1.3823,1.3823,247852.0],["1986-11-10",1.3823,1.3994,1.3823,1.3994,34717.0],["1986-11-11",1.3994,1.4165,1.3823,1.4079,69434.0],["1986-11-12",1.4079,1.4335,1.3994,1.4335,59326.0],["1986-11-13",1.4335,1.4421,1.3994,1.4165,113379.0],["1986-11-14",1.4165,1.4506,1.4165,1.4335,266309.0],["1986-11-17",1.4335,1.4335,1.3823,1.4165,209180.0],["1986-11-18",1.4165,1.4165,1.3823,1.4165,113379.0],["1986-11-19",1.4165,1.425,1.4079,1.425,105469.0],["1986-11-20",1.425,1.4335,1.4079,1.4335,67676.0],["1986-11-21",1.4335,1.4506,1.425,1.425,120410.0],["1986-11-24",1.425,1.4421,1.425,1.4335,70312.0],["1986-11-25",1.4335,1.4421,1.3994,1.3994,220605.0],["1986-11-26",1.3994,1.4079,1.3909,1.3909,75146.0],["1986-11-28",1.3909,1.3994,1.3823,1.3994,57129.0],["1986-12-01",1.3994,1.3994,1.3653,1.3909,291357.0],["1986-12-02",1.3909,1.3994,1.3738,1.3823,90527.0],["1986-12-03",1.3909,1.3994,1.3909,1.3909,144141.0],["1986-12-04",1.3909,1.3994,1.3823,1.3994,66797.0],["1986-12-05",1.3994,1.3994,1.3823,1.3994,50977.0],["1986-12-08",1.3909,1.3909,1.3653,1.3823,117773.0],["1986-12-09",1.3823,1.3823,1.3653,1.3823,121289.0],["1986-12-10",1.3823,1.3823,1.3653,1.3823,301465.0],["1986-12-11",1.3823,1.3823,1.3653,1.3738,55371.0],["1986-12-12",1.3738,1.3738,1.3653,1.3653,102832.0],["1986-12-15",1.3653,1.3738,1.3311,1.3482,872314.0],["1986-12-16",1.3482,1.3653,1.3311,1.3482,125244.0],["1986-12-17",1.3482,1.3653,1.3482,1.3482,81738.0],["1986-12-18",1.3482,1.3653,1.3397,1.3482,108105.0],["1986-12-19",1.3482,1.3653,1.3482,1.3653,123047.0],["1986-12-22",1.3653,1.3653,1.3482,1.3567,217969.0],["1986-12-23",1.3567,1.3653,1.3482,1.3482,167871.0],["1986-12-24",1.3482,1.3653,1.3482,1.3653,232910.0],["1986-12-26",1.3653,1.3653,1.3482,1.3653,18457.0],["1986-12-29",1.3653,1.3653,1.3482,1.3482,225439.0],["1986-12-30",1.3482,1.3653,1.3482,1.3482,137988.0],["1986-12-31",1.3482,1.3567,1.3482,1.3482,213135.0],["1987-01-02",1.3482,1.3738,1.3482,1.3567,136230.0],["1987-01-05",1.3567,1.5018,1.3567,1.4677,662695.0],["1987-01-06",1.4677,1.5018,1.4506,1.4847,235107.0],["1987-01-07",1.4847,1.4847,1.4335,1.4335,372217.0],["1987-01-08",1.4335,1.4847,1.4335,1.4847,121289.0],["1987-01-09",1.4847,1.5018,1.4677,1.4677,271582.0],["1987-01-12",1.4677,1.5189,1.4677,1.5018,152490.0],["1987-01-13",1.5018,1.5359,1.4847,1.5189,56250.0],["1987-01-14",1.5313,1.5313,1.4968,1.4968,67236.0],["1987-01-15",1.4968,1.5313,1.4968,1.5313,190283.0],["1987-01-16",1.5313,1.5657,1.4968,1.5485,307617.0],["1987-01-19",1.5485,1.5657,1.5313,1.5313,256641.0],["1987-01-20",1.5313,1.5485,1.5313,1.5485,106787.0],["1987-01-21",1.5485,1.5485,1.5313,1.5313,174023.0],["1987-01-22",1.5313,1.6173,1.5313,1.6001,376611.0],["1987-01-23",1.6001,1.6689,1.6001,1.6517,650830.0],["1987-01-26",1.6517,1.6689,1.6173,1.6173,233789.0],["1987-01-27",1.6173,1.6345,1.5657,1.5829,270264.0],["1987-01-28",1.5829,1.6001,1.5313,1.5485,688623.0],["1987-01-29",1.5485,1.5657,1.5313,1.5571,198193.0],["1987-01-30",1.5571,1.5571,1.5313,1.5571,130078.0],["1987-02-02",1.5571,1.6001,1.5485,1.6001,147656.0],["1987-02-03",1.6001,1.6173,1.5829,1.6173,56250.0],["1987-02-04",1.6173,1.6173,1.6001,1.6173,100635.0],["1987-02-05",1.6173,1.6173,1.6001,1.6001,71191.0],["1987-02-06",1.6001,1.6173,1.6001,1.6173,79102.0],["1987-02-09",1.6173,1.6173,1.6001,1.6001,100635.0],["1987-02-10",1.6001,1.6173,1.6001,1.6001,163037.0],["1987-02-11",1.6001,1.6345,1.6001,1.6087,191602.0],["1987-02-12",1.6173,1.6689,1.6173,1.6345,718506.0],["1987-02-13",1.6345,1.6689,1.6345,1.6689,269824.0],["1987-02-17",1.6689,1.6861,1.6517,1.6689,222363.0],["1987-02-18",1.6775,1.7033,1.6775,1.6861,50977.0],["1987-02-19",1.6861,1.7721,1.6861,1.7377,203467.0],["1987-02-20",1.7377,1.7549,1.6689,1.7205,157324.0],["1987-02-23",1.7205,1.7205,1.7033,1.7033,61963.0],["1987-02-24",1.7033,1.7205,1.6689,1.6689,227197.0],["1987-02-25",1.6689,1.6861,1.6517,1.6689,98877.0],["1987-02-26",1.6689,1.6689,1.6345,1.6517,181055.0],["1987-02-27",1.6517,1.6861,1.6517,1.6689,101514.0],["1987-03-02",1.6689,1.6947,1.6517,1.6861,51416.0],["1987-03-03",1.6861,1.7033,1.6001,1.7033,172266.0],["1987-03-04",1.7033,1.7205,1.6861,1.6861,167871.0],["1987-03-05",1.6947,1.7205,1.6947,1.6947,173145.0],["1987-03-06",1.6947,1.7205,1.6861,1.7033,156885.0],["1987-03-09",1.7033,1.7033,1.6861,1.7033,33398.0],["1987-03-10",1.7033,1.7033,1.6689,1.6689,186328.0],["1987-03-11",1.6689,1.7033,1.6689,1.6689,21973.0],["1987-03-12",1.6689,1.6861,1.6517,1.6689,101514.0],["1987-03-13",1.6689,1.6861,1.6345,1.6517,49658.0],["1987-03-16",1.6517,1.6689,1.6345,1.6689,801123.0],["1987-03-17",1.6689,1.6689,1.6345,1.6689,97998.0],["1987-03-18",1.6689,1.6689,1.6345,1.6517,306738.0],["1987-03-19",1.6517,1.7205,1.6345,1.7119,301025.0],["1987-03-20",1.7119,1.7635,1.6947,1.7377,376611.0],["1987-03-23",1.7377,1.7721,1.7377,1.7549,93164.0],["1987-03-24",1.7549,1.7635,1.7377,1.7377,111621.0],["1987-03-25",1.7377,1.7721,1.7205,1.7291,159082.0],["1987-03-26",1.7205,1.7205,1.6947,1.6947,107666.0],["1987-03-27",1.6947,1.7377,1.6947,1.7119,97998.0],["1987-03-30",1.7119,1.7377,1.6775,1.7033,112939.0],["1987-03-31",1.7033,1.7033,1.6775,1.6947,50537.0],["1987-04-01",1.6947,1.7205,1.6689,1.6861,117334.0],["1987-04-02",1.6861,1.7205,1.6861,1.6861,20215.0],["1987-04-03",1.7033,1.7205,1.7033,1.7033,17578.0],["1987-04-06",1.7033,1.7291,1.7033,1.7291,36035.0],["1987-04-07",1.7291,1.7377,1.7033,1.7033,44385.0],["1987-04-08",1.7033,1.7377,1.7033,1.7205,66797.0],["1987-04-09",1.7205,1.7377,1.6861,1.6861,190283.0],["1987-04-10",1.6861,1.7033,1.6689,1.6689,43506.0],["1987-04-13",1.6814,1.6987,1.6294,1.6294,264990.0],["1987-04-14",1.6294,1.6467,1.56,1.56,235547.0],["1987-04-15",1.5687,1.69,1.5687,1.5947,105469.0],["1987-04-16",1.5947,1.6207,1.56,1.56,179297.0],["1987-04-20",1.56,1.5774,1.5254,1.5427,132715.0],["1987-04-21",1.5254,1.5254,1.4907,1.5254,145020.0],["1987-04-22",1.5254,1.5254,1.508,1.508,73828.0],["1987-04-23",1.508,1.5254,1.4907,1.4994,91846.0],["1987-04-24",1.4994,1.508,1.482,1.482,54932.0],["1987-04-27",1.482,1.482,1.43,1.456,59766.0],["1987-04-28",1.456,1.4734,1.43,1.456,74707.0],["1987-04-29",1.456,1.4734,1.4387,1.4647,62842.0],["1987-04-30",1.4647,1.4734,1.4474,1.4647,152051.0],["1987-05-01",1.4647,1.4734,1.456,1.4734,26807.0],["1987-05-04",1.4734,1.4907,1.456,1.4734,43066.0],["1987-05-05",1.4734,1.5427,1.4734,1.5427,130078.0],["1987-05-06",1.5427,1.5427,1.508,1.5427,37793.0],["1987-05-07",1.5427,1.56,1.5254,1.56,45264.0],["1987-05-08",1.56,1.56,1.4907,1.5167,141943.0],["1987-05-11",1.5167,1.5254,1.4907,1.508,70312.0],["1987-05-12",1.508,1.56,1.508,1.56,33398.0],["1987-05-13",1.56,1.5774,1.5254,1.5427,69434.0],["1987-05-14",1.5687,1.5947,1.5687,1.5687,90088.0],["1987-05-15",1.5687,1.5774,1.56,1.56,94043.0],["1987-05-18",1.56,1.5687,1.4907,1.5254,198193.0],["1987-05-19",1.5254,1.5254,1.4907,1.4994,81738.0],["1987-05-20",1.4994,1.508,1.4907,1.4907,153809.0],["1987-05-21",1.4907,1.508,1.4907,1.508,43066.0],["1987-05-22",1.508,1.508,1.482,1.482,56250.0],["1987-05-26",1.482,1.508,1.4734,1.508,41309.0],["1987-05-27",1.508,1.508,1.4907,1.508,84375.0],["1987-05-28",1.508,1.508,1.4907,1.508,43506.0],["1987-05-29",1.508,1.508,1.4907,1.4994,139307.0],["1987-06-01",1.4994,1.508,1.4907,1.508,27686.0],["1987-06-02",1.508,1.508,1.4214,1.456,190283.0],["1987-06-03",1.456,1.4734,1.4214,1.4734,136230.0],["1987-06-04",1.4734,1.4734,1.4387,1.4734,36475.0],["1987-06-05",1.4734,1.4907,1.4387,1.4907,62842.0],["1987-06-08",1.482,1.482,1.456,1.4647,88330.0],["1987-06-09",1.4647,1.4907,1.4647,1.4734,57568.0],["1987-06-10",1.4734,1.4907,1.4734,1.4907,206543.0],["1987-06-11",1.4907,1.4907,1.4734,1.4907,130078.0],["1987-06-12",1.4907,1.4907,1.456,1.456,72510.0],["1987-06-15",1.456,1.4907,1.456,1.4907,44824.0],["1987-06-16",1.4907,1.4907,1.456,1.4734,170068.0],["1987-06-17",1.4734,1.4734,1.4387,1.4387,97998.0],["1987-06-18",1.4387,1.456,1.4214,1.456,96240.0],["1987-06-19",1.456,1.456,1.4214,1.456,92285.0],["1987-06-22",1.456,1.4734,1.4214,1.4734,186328.0],["1987-06-23",1.4734,1.4907,1.4387,1.4474,371338.0],["1987-06-24",1.4474,1.4734,1.4387,1.4734,110303.0],["1987-06-25",1.4734,1.4907,1.4734,1.4907,428027.0],["1987-06-26",1.4907,1.4907,1.4734,1.4907,41309.0],["1987-06-29",1.4907,1.4907,1.4734,1.4734,276855.0],["1987-06-30",1.4734,1.4907,1.4734,1.4907,69873.0],["1987-07-01",1.4907,1.4907,1.4734,1.4734,242578.0],["1987-07-02",1.4734,1.4994,1.4734,1.4734,180615.0],["1987-07-06",1.4734,1.4907,1.4734,1.4907,402979.0],["1987-07-07",1.4907,1.4907,1.4734,1.482,347168.0],["1987-07-08",1.482,1.4907,1.4734,1.4734,74268.0],["1987-07-09",1.4734,1.508,1.4734,1.4734,53613.0],["1987-07-10",1.4734,1.508,1.4734,1.4907,83057.0],["1987-07-13",1.5033,1.5208,1.4946,1.5208,183252.0],["1987-07-14",1.5208,1.5208,1.5033,1.5208,101953.0],["1987-07-15",1.5208,1.5208,1.5033,1.5208,60645.0],["1987-07-16",1.5208,1.5208,1.5033,1.5033,73389.0],["1987-07-17",1.5033,1.5208,1.4858,1.5208,99316.0],["1987-07-20",1.5208,1.5383,1.5033,1.5383,106787.0],["1987-07-21",1.5383,1.5383,1.5033,1.5033,151611.0],["1987-07-22",1.5033,1.5208,1.4858,1.5208,201270.0],["1987-07-23",1.5208,1.5208,1.4858,1.5033,169629.0],["1987-07-24",1.5033,1.6082,1.4858,1.5732,1070508.0],["1987-07-27",1.5732,1.5907,1.5557,1.5557,143262.0],["1987-07-28",1.5557,1.5907,1.5557,1.5557,143262.0],["1987-07-29",1.5557,1.6956,1.5557,1.6956,648633.0],["1987-07-30",1.6956,1.6956,1.6431,1.6431,344971.0],["1987-07-31",1.6431,1.6956,1.6431,1.6606,119531.0],["1987-08-03",1.6606,1.7305,1.6606,1.6781,90527.0],["1987-08-04",1.6781,1.6956,1.6606,1.6606,123047.0],["1987-08-05",1.6606,1.748,1.6606,1.7305,267627.0],["1987-08-06",1.7305,1.7655,1.7305,1.748,246973.0],["1987-08-07",1.748,1.748,1.7305,1.748,169189.0],["1987-08-10",1.748,1.748,1.7305,1.748,95361.0],["1987-08-11",1.748,1.7655,1.7305,1.7305,204346.0],["1987-08-12",1.7305,1.748,1.7131,1.7131,199072.0],["1987-08-13",1.7131,1.7305,1.7131,1.7131,57568.0],["1987-08-14",1.7131,1.7305,1.7131,1.7305,93604.0],["1987-08-17",1.7305,1.7305,1.7131,1.7305,72510.0],["1987-08-18",1.7305,1.7305,1.6606,1.6606,127881.0],["1987-08-19",1.6606,1.6781,1.6431,1.6606,87012.0],["1987-08-20",1.6606,1.6781,1.6431,1.6606,168750.0],["1987-08-21",1.6606,1.6781,1.6431,1.6606,161719.0],["1987-08-24",1.6606,1.6606,1.6431,1.6431,126123.0],["1987-08-25",1.6431,1.6606,1.6431,1.6431,299707.0],["1987-08-26",1.6431,1.6606,1.6431,1.6431,109424.0],["1987-08-27",1.6431,1.6606,1.6257,1.6431,167432.0],["1987-08-28",1.6431,1.6606,1.6431,1.6431,875830.0],["1987-08-31",1.6431,1.6781,1.6431,1.6781,99316.0],["1987-09-01",1.6781,1.6781,1.6606,1.6606,43066.0],["1987-09-02",1.6606,1.6781,1.6431,1.6431,108984.0],["1987-09-03",1.6431,1.6781,1.6257,1.6257,122168.0],["1987-09-04",1.6257,1.6431,1.5907,1.5907,259717.0],["1987-09-08",1.5907,1.6257,1.5208,1.5383,216211.0],["1987-09-09",1.5383,1.5732,1.5383,1.5557,72070.0],["1987-09-10",1.5557,1.5907,1.5557,1.5907,150732.0],["1987-09-11",1.5907,1.6082,1.5732,1.6082,130957.0],["1987-09-14",1.6082,1.6082,1.5907,1.5994,286523.0],["1987-09-15",1.5994,1.6082,1.5907,1.6082,40869.0],["1987-09-16",1.6082,1.6082,1.5907,1.5907,33838.0],["1987-09-17",1.5907,1.6082,1.5907,1.5907,74707.0],["1987-09-18",1.5907,1.6606,1.5907,1.6344,190723.0],["1987-09-21",1.6344,1.6606,1.6257,1.6257,133154.0],["1987-09-22",1.6257,1.6431,1.6257,1.6431,25928.0],["1987-09-23",1.6431,1.6606,1.6257,1.6606,26367.0],["1987-09-24",1.6606,1.6606,1.6431,1.6431,307178.0],["1987-09-25",1.6431,1.6606,1.6431,1.6431,48779.0],["1987-09-28",1.6431,1.6781,1.6431,1.6606,138867.0],["1987-09-29",1.6606,1.6956,1.6606,1.6606,19775.0],["1987-09-30",1.6606,1.6956,1.6606,1.6956,141064.0],["1987-10-01",1.6956,1.6956,1.6257,1.6257,326074.0],["1987-10-02",1.6431,1.6781,1.6431,1.6606,184570.0],["1987-10-05",1.6606,1.6781,1.6606,1.6781,37354.0],["1987-10-06",1.6781,1.6781,1.6606,1.6606,109863.0],["1987-10-07",1.6606,1.6781,1.6606,1.6606,115137.0],["1987-10-08",1.6606,1.6781,1.6606,1.6694,97559.0],["1987-10-09",1.6694,1.6956,1.6606,1.6956,82617.0],["1987-10-12",1.6956,1.6956,1.6781,1.6781,47900.0],["1987-10-13",1.6781,1.6956,1.6781,1.6956,174463.0],["1987-10-14",1.6956,1.7131,1.6606,1.6781,377051.0],["1987-10-15",1.6781,1.6956,1.6781,1.6781,178418.0],["1987-10-16",1.6781,1.6781,1.5208,1.5383,294873.0],["1987-10-19",1.5208,1.5208,1.346,1.3547,212256.0],["1987-10-20",1.343,1.343,1.131,1.1663,236865.0],["1987-10-21",1.1663,1.3254,1.1487,1.3077,758057.0],["1987-10-22",1.3077,1.3077,1.2017,1.237,380127.0],["1987-10-23",1.237,1.2547,1.1487,1.237,1348242.0],["1987-10-26",1.237,1.237,1.184,1.2193,271582.0],["1987-10-27",1.2193,1.2193,1.2017,1.2193,202588.0],["1987-10-28",1.2193,1.2193,1.1663,1.1663,302783.0],["1987-10-29",1.184,1.2017,1.184,1.2017,134912.0],["1987-10-30",1.2193,1.2724,1.2193,1.2724,133154.0],["1987-11-02",1.2724,1.2724,1.2193,1.2193,321680.0],["1987-11-03",1.2193,1.2547,1.1663,1.2017,187646.0],["1987-11-04",1.2017,1.2017,1.1487,1.1575,119971.0],["1987-11-05",1.1663,1.2724,1.1663,1.237,142822.0],["1987-11-06",1.237,1.3077,1.237,1.29,107666.0],["1987-11-09",1.3519,1.3519,1.2989,1.3254,74414.0],["1987-11-10",1.3254,1.3519,1.3254,1.3519,82617.0],["1987-11-11",1.3519,1.4844,1.3254,1.3651,214453.0],["1987-11-12",1.3651,1.4049,1.3519,1.3784,424512.0],["1987-11-13",1.3784,1.4049,1.3519,1.3784,134766.0],["1987-11-16",1.3784,1.4049,1.3651,1.3784,786621.0],["1987-11-17",1.3784,1.3784,1.3254,1.3519,67383.0],["1987-11-18",1.3519,1.4049,1.3519,1.4049,140332.0],["1987-11-19",1.4049,1.4049,1.3784,1.3916,119238.0],["1987-11-20",1.3916,1.4182,1.3784,1.4049,241406.0],["1987-11-23",1.4049,1.4977,1.4049,1.4844,562500.0],["1987-11-24",1.4844,1.5109,1.4579,1.5109,454395.0],["1987-11-25",1.5109,1.5639,1.4844,1.5109,230859.0],["1987-11-27",1.5109,1.5109,1.4844,1.5109,118945.0],["1987-11-30",1.5109,1.5109,1.4049,1.4579,343945.0],["1987-12-01",1.4579,1.4579,1.4049,1.4579,55371.0],["1987-12-02",1.4579,1.4712,1.4182,1.4447,61523.0],["1987-12-03",1.4447,1.4844,1.4314,1.4314,51562.0],["1987-12-04",1.4314,1.4579,1.3519,1.3519,101074.0],["1987-12-07",1.3519,1.4049,1.3519,1.3784,43945.0],["1987-12-08",1.3784,1.4579,1.3784,1.4579,232617.0],["1987-12-09",1.4579,1.4844,1.4447,1.4844,27832.0],["1987-12-10",1.4844,1.5109,1.4314,1.4977,179004.0],["1987-12-11",1.4977,1.5109,1.4844,1.4977,47754.0],["1987-12-14",1.4977,1.5772,1.4844,1.5374,156738.0],["1987-12-15",1.5374,1.5905,1.5374,1.5374,59766.0],["1987-12-16",1.5374,1.5639,1.5374,1.5639,50098.0],["1987-12-17",1.5639,1.617,1.5639,1.5905,198926.0],["1987-12-18",1.5905,1.5905,1.5639,1.5639,191016.0],["1987-12-21",1.5639,1.5905,1.5507,1.5772,149414.0],["1987-12-22",1.5772,1.5905,1.5639,1.5905,146777.0],["1987-12-23",1.5905,1.5905,1.5639,1.5905,170508.0],["1987-12-24",1.5905,1.5905,1.5639,1.5639,12305.0],["1987-12-28",1.5639,1.5639,1.5109,1.5639,33691.0],["1987-12-29",1.5639,1.5639,1.5109,1.5242,38379.0],["1987-12-30",1.5242,1.5905,1.5109,1.5374,122754.0],["1987-12-31",1.5374,1.5905,1.5374,1.5905,39844.0],["1988-01-04",1.5905,1.5905,1.5507,1.5905,118066.0],["1988-01-05",1.5905,1.5905,1.5639,1.5905,137695.0],["1988-01-06",1.5905,1.5905,1.5639,1.5639,68555.0],["1988-01-07",1.5639,1.5639,1.5109,1.5109,220312.0],["1988-01-08",1.5109,1.5639,1.4844,1.4844,147070.0],["1988-01-11",1.4994,1.5262,1.4726,1.4994,119238.0],["1988-01-12",1.4994,1.5262,1.4994,1.4994,174023.0],["1988-01-13",1.4994,1.5262,1.4593,1.4994,101660.0],["1988-01-14",1.4994,1.5128,1.4726,1.4994,16406.0],["1988-01-15",1.4994,1.5262,1.4726,1.5262,145312.0],["1988-01-18",1.5262,1.5262,1.4994,1.4994,26074.0],["1988-01-19",1.4994,1.4994,1.4726,1.4726,274805.0],["1988-01-20",1.4726,1.4994,1.4593,1.4726,54492.0],["1988-01-21",1.4726,1.5128,1.4593,1.4726,406641.0],["1988-01-22",1.486,1.5396,1.486,1.5262,394922.0],["1988-01-25",1.5262,1.6065,1.5262,1.5797,326660.0],["1988-01-26",1.5797,1.6333,1.553,1.5664,281836.0],["1988-01-27",1.5664,1.6065,1.553,1.5797,142383.0],["1988-01-28",1.5797,1.6065,1.5664,1.5931,131250.0],["1988-01-29",1.5931,1.6065,1.5797,1.5797,134766.0],["1988-02-01",1.5797,1.6065,1.5797,1.6065,121582.0],["1988-02-02",1.6065,1.6065,1.5797,1.5931,203613.0],["1988-02-03",1.5931,1.5931,1.5797,1.5797,81445.0],["1988-02-04",1.5797,1.6065,1.5797,1.6065,32227.0],["1988-02-05",1.6065,1.6065,1.5797,1.6065,349805.0],["1988-02-08",1.6065,1.6065,1.5797,1.6065,87598.0],["1988-02-09",1.6065,1.6065,1.5797,1.6065,44824.0],["1988-02-10",1.6065,1.6333,1.5797,1.6065,45703.0],["1988-02-11",1.6065,1.6333,1.5797,1.6065,64160.0],["1988-02-12",1.6065,1.6333,1.5797,1.5931,67383.0],["1988-02-16",1.5931,1.6065,1.5797,1.6065,68555.0],["1988-02-17",1.6065,1.6333,1.5797,1.6065,94043.0],["1988-02-18",1.6065,1.6333,1.5797,1.6065,87598.0],["1988-02-19",1.6065,1.6868,1.6065,1.6868,169043.0],["1988-02-22",1.6601,1.6601,1.6065,1.6333,270703.0],["1988-02-23",1.6333,1.6467,1.6199,1.6333,506836.0],["1988-02-24",1.6333,1.6333,1.6199,1.6199,32812.0],["1988-02-25",1.6199,1.6467,1.6065,1.6333,183398.0],["1988-02-26",1.6333,1.6467,1.6065,1.6467,174316.0],["1988-02-29",1.6467,1.6467,1.6065,1.6333,120996.0],["1988-03-01",1.6333,1.6333,1.6065,1.6065,111035.0],["1988-03-02",1.6065,1.6199,1.5931,1.6199,77344.0],["1988-03-03",1.6199,1.6199,1.5931,1.6065,45703.0],["1988-03-04",1.6065,1.6199,1.5931,1.6199,65918.0],["1988-03-07",1.6199,1.6333,1.5931,1.6199,142383.0],["1988-03-08",1.6199,1.6601,1.6065,1.6333,217090.0],["1988-03-09",1.6333,1.7002,1.6333,1.6735,186328.0],["1988-03-10",1.6735,1.7136,1.6735,1.7002,111621.0],["1988-03-11",1.7002,1.7002,1.6735,1.6868,172559.0],["1988-03-14",1.6868,1.7136,1.6735,1.6868,97266.0],["1988-03-15",1.6868,1.7939,1.6868,1.7939,410742.0],["1988-03-16",1.7939,1.8609,1.7672,1.7939,217676.0],["1988-03-17",1.7939,1.8207,1.7939,1.8073,196875.0],["1988-03-18",1.8073,1.8341,1.7806,1.8073,340723.0],["1988-03-21",1.8073,1.8341,1.7538,1.8341,501855.0],["1988-03-22",1.8341,1.8475,1.8207,1.8207,109570.0],["1988-03-23",1.8207,1.8341,1.7672,1.7939,205078.0],["1988-03-24",1.7939,1.7939,1.7136,1.7672,88770.0],["1988-03-25",1.7672,1.7672,1.7404,1.7672,70898.0],["1988-03-28",1.7672,1.7672,1.7002,1.7002,120703.0],["1988-03-29",1.7002,1.7404,1.7002,1.7002,29297.0],["1988-03-30",1.7002,1.727,1.7002,1.7136,69141.0],["1988-03-31",1.7136,1.7672,1.6868,1.7538,117773.0],["1988-04-04",1.7538,1.7672,1.7136,1.7136,26660.0],["1988-04-05",1.7136,1.7404,1.7136,1.727,62402.0],["1988-04-06",1.727,1.7672,1.7136,1.7672,77930.0],["1988-04-07",1.7672,1.8475,1.7404,1.8207,198340.0],["1988-04-08",1.8207,1.901,1.8207,1.8743,597949.0],["1988-04-11",1.8743,1.901,1.8475,1.8743,135937.0],["1988-04-12",1.8894,1.9164,1.8624,1.9029,54492.0],["1988-04-13",1.9029,1.9029,1.8624,1.8894,68848.0],["1988-04-14",1.8759,1.8759,1.7544,1.7544,233496.0],["1988-04-15",1.7544,1.7814,1.7544,1.7814,169922.0],["1988-04-18",1.7814,1.7814,1.7274,1.7679,92578.0],["1988-04-19",1.7679,1.7814,1.7409,1.7679,231152.0],["1988-04-20",1.7679,1.7679,1.7274,1.7544,266016.0],["1988-04-21",1.7544,1.7544,1.7274,1.7409,208301.0],["1988-04-22",1.7409,1.7544,1.7139,1.7544,60059.0],["1988-04-25",1.7544,1.7544,1.7274,1.7544,62695.0],["1988-04-26",1.7544,1.7544,1.7139,1.7274,91699.0],["1988-04-27",1.7274,1.7409,1.7139,1.7409,78223.0],["1988-04-28",1.7409,1.7409,1.7139,1.7409,26074.0],["1988-04-29",1.7409,1.7544,1.7139,1.7409,147363.0],["1988-05-02",1.7409,1.7814,1.7274,1.7679,34570.0],["1988-05-03",1.7679,1.7814,1.7409,1.7814,105176.0],["1988-05-04",1.7814,1.7814,1.7409,1.7409,20801.0],["1988-05-05",1.7409,1.7544,1.7409,1.7409,58008.0],["1988-05-06",1.7409,1.7544,1.7139,1.7409,121582.0],["1988-05-09",1.7409,1.7409,1.7004,1.7004,82324.0],["1988-05-10",1.7004,1.7274,1.7004,1.7274,144727.0],["1988-05-11",1.7274,1.7274,1.6735,1.687,285645.0],["1988-05-12",1.687,1.7004,1.66,1.66,128320.0],["1988-05-13",1.66,1.687,1.66,1.687,170508.0],["1988-05-16",1.687,1.687,1.66,1.6735,67090.0],["1988-05-17",1.6735,1.687,1.6735,1.6735,38379.0],["1988-05-18",1.6735,1.687,1.633,1.633,60937.0],["1988-05-19",1.633,1.66,1.6195,1.6195,416895.0],["1988-05-20",1.6195,1.6465,1.6195,1.6465,15820.0],["1988-05-23",1.6465,1.6465,1.5925,1.5925,52441.0],["1988-05-24",1.5925,1.6195,1.5655,1.579,57715.0],["1988-05-25",1.579,1.6195,1.5655,1.6195,21387.0],["1988-05-26",1.6195,1.6195,1.552,1.606,1078711.0],["1988-05-27",1.606,1.606,1.5655,1.579,245508.0],["1988-05-31",1.579,1.606,1.5655,1.606,33398.0],["1988-06-01",1.606,1.6465,1.5925,1.6465,144141.0],["1988-06-02",1.6465,1.6465,1.6195,1.6465,60059.0],["1988-06-03",1.6465,1.6735,1.6195,1.6735,106055.0],["1988-06-06",1.6735,1.7004,1.6465,1.7004,55078.0],["1988-06-07",1.7004,1.7004,1.6735,1.6735,113672.0],["1988-06-08",1.6735,1.7544,1.6735,1.7544,137988.0],["1988-06-09",1.7544,1.7544,1.7274,1.7544,127148.0],["1988-06-10",1.7544,1.7814,1.7409,1.7544,194531.0],["1988-06-13",1.7679,1.8354,1.7679,1.8219,220605.0],["1988-06-14",1.8219,1.8489,1.8084,1.8489,94629.0],["1988-06-15",1.8354,1.8354,1.7814,1.7949,104883.0],["1988-06-16",1.7949,1.8084,1.7679,1.7679,144141.0],["1988-06-17",1.7679,1.7949,1.7679,1.7679,43066.0],["1988-06-20",1.7679,1.7949,1.7679,1.7679,45410.0],["1988-06-21",1.7679,1.7949,1.7679,1.7949,41895.0],["1988-06-22",1.7949,1.8219,1.7814,1.8219,144434.0],["1988-06-23",1.8219,1.8354,1.7814,1.8084,98437.0],["1988-06-24",1.8084,1.8084,1.7679,1.7949,75586.0],["1988-06-27",1.7949,1.8084,1.7679,1.8084,50977.0],["1988-06-28",1.8084,1.8219,1.7544,1.8084,111621.0],["1988-06-29",1.8084,1.8219,1.7544,1.7544,189844.0],["1988-06-30",1.7544,1.7814,1.7544,1.7544,95215.0],["1988-07-01",1.7544,1.7814,1.7544,1.7679,134180.0],["1988-07-05",1.7679,1.7814,1.7409,1.7409,80566.0],["1988-07-06",1.7409,1.7814,1.7409,1.7679,52441.0],["1988-07-07",1.7679,1.7679,1.7409,1.7679,46582.0],["1988-07-08",1.7679,1.7679,1.7544,1.7679,15234.0],["1988-07-11",1.7679,1.7679,1.7544,1.7544,27539.0],["1988-07-12",1.7697,1.7969,1.7561,1.7969,16992.0],["1988-07-13",1.7969,1.7969,1.7424,1.7833,350684.0],["1988-07-14",1.7833,1.7969,1.7561,1.7697,79980.0],["1988-07-15",1.7697,1.7833,1.7424,1.7424,123047.0],["1988-07-18",1.7424,1.7697,1.7288,1.7288,62988.0],["1988-07-19",1.7288,1.7425,1.688,1.7152,84082.0],["1988-07-20",1.7152,1.7697,1.688,1.7424,228516.0],["1988-07-21",1.7425,1.7697,1.7425,1.7697,64746.0],["1988-07-22",1.7697,1.7697,1.7425,1.7561,113086.0],["1988-07-25",1.7561,1.7561,1.7288,1.7288,104297.0],["1988-07-26",1.7288,1.7561,1.7288,1.7288,302051.0],["1988-07-27",1.7288,1.7561,1.7288,1.7561,97559.0],["1988-07-28",1.7561,1.7561,1.7288,1.7561,12598.0],["1988-07-29",1.7561,1.7697,1.7288,1.7424,226465.0],["1988-08-01",1.7425,1.7561,1.7288,1.7561,119824.0],["1988-08-02",1.7561,1.7561,1.7424,1.7424,38965.0],["1988-08-03",1.7424,1.7561,1.7424,1.7424,69141.0],["1988-08-04",1.7424,1.7561,1.7288,1.7288,132129.0],["1988-08-05",1.7288,1.7424,1.7288,1.7288,65039.0],["1988-08-08",1.7288,1.7424,1.7288,1.7288,27832.0],["1988-08-09",1.7288,1.7425,1.7152,1.7152,69434.0],["1988-08-10",1.7152,1.7288,1.6608,1.6608,100488.0],["1988-08-11",1.6608,1.7016,1.5927,1.6063,264551.0],["1988-08-12",1.6063,1.6335,1.6063,1.6335,151465.0],["1988-08-15",1.6199,1.6199,1.5927,1.5927,89062.0],["1988-08-16",1.5927,1.6199,1.5927,1.6063,163477.0],["1988-08-17",1.6063,1.6199,1.5927,1.6199,114844.0],["1988-08-18",1.6199,1.6199,1.5791,1.6199,105469.0],["1988-08-19",1.6199,1.6199,1.5927,1.5927,57715.0],["1988-08-22",1.5927,1.6199,1.5791,1.5791,18457.0],["1988-08-23",1.5791,1.6063,1.5519,1.5791,86719.0],["1988-08-24",1.5791,1.5927,1.5519,1.5791,47461.0],["1988-08-25",1.5791,1.5791,1.5246,1.5655,21387.0],["1988-08-26",1.5655,1.5655,1.5383,1.5519,29004.0],["1988-08-29",1.5519,1.5655,1.5519,1.5655,17871.0],["1988-08-30",1.5655,1.5655,1.5519,1.5519,19629.0],["1988-08-31",1.5519,1.5791,1.5519,1.5791,104004.0],["1988-09-01",1.5791,1.5791,1.5383,1.5519,96973.0],["1988-09-02",1.5519,1.5791,1.5519,1.5655,80273.0],["1988-09-06",1.5791,1.6063,1.5791,1.5791,102246.0],["1988-09-07",1.5791,1.6063,1.5791,1.6063,207422.0],["1988-09-08",1.6063,1.6199,1.5927,1.6199,133594.0],["1988-09-09",1.6199,1.6335,1.6063,1.6063,36914.0],["1988-09-12",1.6199,1.6472,1.6199,1.6335,67969.0],["1988-09-13",1.6335,1.6472,1.6199,1.6199,125098.0],["1988-09-14",1.6199,1.6472,1.6199,1.6199,131250.0],["1988-09-15",1.6199,1.6335,1.5791,1.5791,233789.0],["1988-09-16",1.5791,1.6063,1.5791,1.6063,111035.0],["1988-09-19",1.6063,1.6199,1.5927,1.6199,78516.0],["1988-09-20",1.6199,1.6199,1.5791,1.6063,237598.0],["1988-09-21",1.6063,1.6335,1.5927,1.6199,69434.0],["1988-09-22",1.6199,1.9194,1.6063,1.865,1548047.0],["1988-09-23",1.865,1.9603,1.7969,1.865,2656934.0],["1988-09-26",1.865,1.9058,1.7969,1.8105,765234.0],["1988-09-27",1.8105,1.8241,1.7697,1.7969,320801.0],["1988-09-28",1.7697,1.7697,1.688,1.7424,222363.0],["1988-09-29",1.7425,1.8241,1.7425,1.8105,339844.0],["1988-09-30",1.8105,1.8377,1.7969,1.8105,191895.0],["1988-10-03",1.8105,1.8241,1.7833,1.8105,104004.0],["1988-10-04",1.8105,1.8105,1.7833,1.8105,103711.0],["1988-10-05",1.8105,1.8105,1.7561,1.7561,176074.0],["1988-10-06",1.7561,1.7833,1.7288,1.7424,154395.0],["1988-10-07",1.7561,1.8105,1.7561,1.7969,221777.0],["1988-10-10",1.7969,1.8241,1.7969,1.8241,96973.0],["1988-10-11",1.8241,1.8241,1.7969,1.8105,124512.0],["1988-10-12",1.8105,1.8105,1.7833,1.8105,94043.0],["1988-10-13",1.8105,1.8514,1.7833,1.8514,112793.0],["1988-10-14",1.8514,1.8786,1.7969,1.8241,186914.0],["1988-10-17",1.8241,1.8377,1.7969,1.8377,86426.0],["1988-10-18",1.841,1.841,1.7998,1.7998,125391.0],["1988-10-19",1.7998,1.841,1.7861,1.8273,82617.0],["1988-10-20",1.8273,1.841,1.7998,1.8136,59766.0],["1988-10-21",1.8136,1.841,1.8136,1.841,72949.0],["1988-10-24",1.841,1.841,1.8136,1.8273,101660.0],["1988-10-25",1.8273,1.841,1.7861,1.7998,258398.0],["1988-10-26",1.7998,1.8136,1.7998,1.8136,69141.0],["1988-10-27",1.8136,1.8136,1.7861,1.7998,41309.0],["1988-10-28",1.7998,1.841,1.7998,1.841,135645.0],["1988-10-31",1.841,1.841,1.8136,1.8136,138574.0],["1988-11-01",1.8136,1.8273,1.7998,1.8273,198047.0],["1988-11-02",1.8273,1.8273,1.7998,1.7998,198047.0],["1988-11-03",1.7998,1.8136,1.7861,1.8136,327539.0],["1988-11-04",1.8136,1.8136,1.7861,1.8136,109863.0],["1988-11-07",1.8136,1.8136,1.7998,1.7998,70898.0],["1988-11-08",1.7998,1.8273,1.7998,1.8136,98145.0],["1988-11-09",1.8136,1.8273,1.7861,1.7861,195703.0],["1988-11-10",1.7861,1.7998,1.7861,1.7998,310547.0],["1988-11-11",1.7998,1.7998,1.7036,1.7311,283594.0],["1988-11-14",1.7311,1.7311,1.7036,1.7311,175488.0],["1988-11-15",1.7311,1.7449,1.6899,1.7449,573926.0],["1988-11-16",1.7449,1.7449,1.6899,1.6899,67969.0],["1988-11-17",1.6899,1.7174,1.6899,1.6899,107520.0],["1988-11-18",1.6899,1.7174,1.6899,1.7036,35449.0],["1988-11-21",1.7036,1.7174,1.6762,1.7036,76758.0],["1988-11-22",1.7036,1.7311,1.6899,1.7036,88184.0],["1988-11-23",1.7036,1.7036,1.6899,1.7036,74121.0],["1988-11-25",1.7036,1.7174,1.6899,1.7174,13184.0],["1988-11-28",1.7174,1.7586,1.6899,1.7036,129199.0],["1988-11-29",1.7036,1.7311,1.7036,1.7036,333691.0],["1988-11-30",1.7036,1.7449,1.7036,1.7311,122461.0],["1988-12-01",1.7311,1.7449,1.7174,1.7449,83496.0],["1988-12-02",1.7449,1.7449,1.7174,1.7449,108105.0],["1988-12-05",1.7449,1.7449,1.7174,1.7311,114844.0],["1988-12-06",1.7311,1.7449,1.7036,1.7311,161426.0],["1988-12-07",1.7311,1.7449,1.7036,1.7311,88770.0],["1988-12-08",1.7311,1.7449,1.7036,1.7449,101367.0],["1988-12-09",1.7449,1.7449,1.7174,1.7449,37500.0],["1988-12-12",1.7449,1.7449,1.7174,1.7311,128906.0],["1988-12-13",1.7311,1.7449,1.7174,1.7311,389648.0],["1988-12-14",1.7311,1.7449,1.7174,1.7311,19629.0],["1988-12-15",1.7311,1.7449,1.7174,1.7174,106055.0],["1988-12-16",1.7311,1.7586,1.7311,1.7586,212109.0],["1988-12-19",1.7586,1.7861,1.7586,1.7586,192480.0],["1988-12-20",1.7586,1.7723,1.7311,1.7311,71777.0],["1988-12-21",1.7311,1.7586,1.6899,1.7036,181055.0],["1988-12-22",1.7036,1.7036,1.6762,1.7036,108691.0],["1988-12-23",1.7036,1.7311,1.7036,1.7174,17578.0],["1988-12-27",1.7174,1.7174,1.7036,1.7036,31934.0],["1988-12-28",1.7036,1.7311,1.7036,1.7311,12598.0],["1988-12-29",1.7311,1.7311,1.7036,1.7311,41016.0],["1988-12-30",1.7311,1.7311,1.7174,1.7174,45996.0],["1989-01-03",1.7174,1.7311,1.6899,1.7311,135937.0],["1989-01-04",1.7311,1.7311,1.7036,1.7311,39258.0],["1989-01-05",1.7311,1.7311,1.7036,1.7036,24902.0],["1989-01-06",1.7036,1.7449,1.7036,1.7174,179004.0],["1989-01-09",1.7485,1.7762,1.7485,1.7485,65332.0],["1989-01-10",1.7623,1.7901,1.7623,1.7623,33105.0],["1989-01-11",1.7623,1.7762,1.7485,1.7762,408984.0],["1989-01-12",1.7762,1.7901,1.7623,1.7901,403711.0],["1989-01-13",1.7901,1.7901,1.7623,1.7762,184277.0],["1989-01-16",1.7762,1.7762,1.7623,1.7623,35449.0],["1989-01-17",1.7623,1.7901,1.7623,1.7762,248437.0],["1989-01-18",1.7762,1.7901,1.7623,1.7762,120410.0],["1989-01-19",1.7762,1.7901,1.7623,1.7623,250195.0],["1989-01-20",1.7623,1.7901,1.7623,1.7762,161133.0],["1989-01-23",1.7762,1.7762,1.7346,1.7623,259570.0],["1989-01-24",1.7623,1.7901,1.7346,1.7901,65625.0],["1989-01-25",1.7901,1.7901,1.7623,1.7762,348926.0],["1989-01-26",1.7762,1.7901,1.7762,1.7762,177832.0],["1989-01-27",1.7762,1.804,1.7623,1.7901,235547.0],["1989-01-30",1.7901,1.8317,1.7901,1.804,122168.0],["1989-01-31",1.804,1.8595,1.804,1.8595,95801.0],["1989-02-01",1.8595,1.8595,1.8179,1.8317,118066.0],["1989-02-02",1.8317,1.8456,1.804,1.8179,76172.0],["1989-02-03",1.8179,1.8456,1.804,1.8317,108984.0],["1989-02-06",1.8317,1.8317,1.7901,1.8179,182520.0],["1989-02-07",1.8179,1.8595,1.804,1.8595,311719.0],["1989-02-08",1.8595,1.8595,1.8179,1.8456,247559.0],["1989-02-09",1.8317,1.8317,1.804,1.8317,109570.0],["1989-02-10",1.8317,1.8317,1.7901,1.8179,116309.0],["1989-02-13",1.8179,1.8317,1.804,1.8179,74121.0],["1989-02-14",1.8179,1.8317,1.804,1.8179,171973.0],["1989-02-15",1.8179,1.8317,1.804,1.8317,203613.0],["1989-02-16",1.8317,1.8317,1.804,1.8317,210059.0],["1989-02-17",1.8317,1.8317,1.804,1.8317,97559.0],["1989-02-21",1.8317,1.8317,1.804,1.804,76465.0],["1989-02-22",1.804,1.8317,1.7623,1.7762,236719.0],["1989-02-23",1.7762,1.7901,1.7762,1.7762,30469.0],["1989-02-24",1.7762,1.7901,1.7485,1.7485,273047.0],["1989-02-27",1.7485,1.7762,1.7346,1.7485,351270.0],["1989-02-28",1.7485,1.7762,1.7346,1.7623,69727.0],["1989-03-01",1.7623,1.7762,1.7485,1.7623,94336.0],["1989-03-02",1.7623,1.7901,1.7485,1.7901,16699.0],["1989-03-03",1.7901,1.804,1.7485,1.7762,64746.0],["1989-03-06",1.7762,1.804,1.7762,1.804,43066.0],["1989-03-07",1.804,1.8179,1.7762,1.804,135059.0],["1989-03-08",1.804,1.8179,1.7901,1.804,409570.0],["1989-03-09",1.804,1.804,1.7623,1.7762,145898.0],["1989-03-10",1.7762,1.7901,1.7485,1.7623,117773.0],["1989-03-13",1.7623,1.7762,1.7485,1.7762,34570.0],["1989-03-14",1.7762,1.7762,1.7346,1.7623,385547.0],["1989-03-15",1.7623,1.7623,1.7346,1.7623,144434.0],["1989-03-16",1.7623,1.7623,1.7346,1.7346,143848.0],["1989-03-17",1.7346,1.7623,1.7207,1.7207,176953.0],["1989-03-20",1.7207,1.7485,1.7207,1.7485,145898.0],["1989-03-21",1.7485,1.7623,1.7207,1.7623,191016.0],["1989-03-22",1.7623,1.7762,1.7346,1.7762,60645.0],["1989-03-23",1.7762,1.7762,1.7346,1.7623,101367.0],["1989-03-27",1.7623,1.7762,1.7346,1.7346,37207.0],["1989-03-28",1.7346,1.7901,1.7346,1.7623,88184.0],["1989-03-29",1.7623,1.7762,1.7485,1.7485,68848.0],["1989-03-30",1.7485,1.7762,1.7485,1.7485,25488.0],["1989-03-31",1.7485,1.7762,1.7485,1.7762,66211.0],["1989-04-03",1.7762,1.7762,1.7485,1.7485,257227.0],["1989-04-04",1.7485,1.7762,1.7485,1.7762,93750.0],["1989-04-05",1.7762,1.7762,1.7485,1.7762,59473.0],["1989-04-06",1.7762,1.7762,1.7485,1.7623,128613.0],["1989-04-07",1.7623,1.7762,1.7485,1.7762,17578.0],["1989-04-10",1.7762,1.7762,1.7485,1.7485,222070.0],["1989-04-11",1.7658,1.7939,1.7658,1.7939,130957.0],["1989-04-12",1.7939,1.7939,1.7658,1.7939,67090.0],["1989-04-13",1.7939,1.7939,1.7658,1.7939,145898.0],["1989-04-14",1.7939,1.8219,1.7799,1.8079,398437.0],["1989-04-17",1.8079,1.8219,1.7939,1.7939,217676.0],["1989-04-18",1.7939,1.8219,1.7939,1.8079,246387.0],["1989-04-19",1.8079,1.8219,1.7799,1.7799,182812.0],["1989-04-20",1.7799,1.8079,1.7799,1.7939,92285.0],["1989-04-21",1.7939,1.8359,1.7939,1.8359,295898.0],["1989-04-24",1.8359,1.8499,1.8079,1.8219,154395.0],["1989-04-25",1.8219,1.8359,1.8079,1.8219,192773.0],["1989-04-26",1.8219,1.8359,1.8079,1.8219,105762.0],["1989-04-27",1.8219,1.864,1.8219,1.8499,93164.0],["1989-04-28",1.8499,1.878,1.8499,1.878,192773.0],["1989-05-01",1.878,1.878,1.8499,1.864,87012.0],["1989-05-02",1.864,1.864,1.8499,1.864,143555.0],["1989-05-03",1.864,1.878,1.8499,1.878,369141.0],["1989-05-04",1.878,1.878,1.864,1.864,59766.0],["1989-05-05",1.864,1.934,1.864,1.892,175781.0],["1989-05-08",1.892,1.906,1.878,1.906,74707.0],["1989-05-09",1.906,1.906,1.878,1.878,127148.0],["1989-05-10",1.878,1.906,1.878,1.878,116895.0],["1989-05-11",1.878,1.906,1.878,1.878,111328.0],["1989-05-12",1.892,1.9761,1.892,1.9621,614648.0],["1989-05-15",1.9621,1.9761,1.948,1.948,212402.0],["1989-05-16",1.948,1.9621,1.906,1.934,607031.0],["1989-05-17",1.934,1.934,1.906,1.906,80273.0],["1989-05-18",1.906,1.934,1.892,1.934,366211.0],["1989-05-19",1.934,1.948,1.906,1.948,667969.0],["1989-05-22",1.948,1.9621,1.934,1.9621,280664.0],["1989-05-23",1.9621,1.9901,1.948,1.9621,194238.0],["1989-05-24",1.9621,1.9761,1.948,1.9621,232324.0],["1989-05-25",1.9621,2.0041,1.948,1.9761,423633.0],["1989-05-26",1.9901,2.0321,1.9901,2.0041,309961.0],["1989-05-30",2.0041,2.0321,1.9761,1.9761,205957.0],["1989-05-31",1.9761,2.0321,1.9761,2.0181,140332.0],["1989-06-01",2.0181,2.0321,1.9901,2.0041,460254.0],["1989-06-02",2.0041,2.0181,1.9901,2.0041,50098.0],["1989-06-05",2.0041,2.0041,1.9621,1.9901,105762.0],["1989-06-06",1.9901,2.0041,1.9621,1.9761,236426.0],["1989-06-07",1.9761,1.9901,1.9761,1.9761,38672.0],["1989-06-08",1.9761,1.9901,1.9761,1.9901,38672.0],["1989-06-09",1.9901,2.0041,1.9761,2.0041,41895.0],["1989-06-12",2.0041,2.0041,1.9901,1.9901,58594.0],["1989-06-13",1.9901,2.0181,1.9901,2.0181,172559.0],["1989-06-14",2.0181,2.0181,1.9901,2.0181,186914.0],["1989-06-15",2.0181,2.0181,1.9761,1.9761,27539.0],["1989-06-16",1.9761,2.0041,1.9621,1.9621,150586.0],["1989-06-19",1.9621,1.9901,1.934,1.948,209766.0],["1989-06-20",1.948,1.9621,1.934,1.948,285059.0],["1989-06-21",1.948,1.9621,1.934,1.9621,21973.0],["1989-06-22",1.948,1.948,1.934,1.934,76758.0],["1989-06-23",1.934,1.9621,1.934,1.934,108691.0],["1989-06-26",1.934,1.948,1.934,1.948,15527.0],["1989-06-27",1.948,1.948,1.934,1.934,54785.0],["1989-06-28",1.934,1.948,1.92,1.934,94922.0],["1989-06-29",1.934,1.9621,1.934,1.9621,122754.0],["1989-06-30",1.9621,1.9621,1.934,1.948,149121.0],["1989-07-03",1.948,1.9621,1.934,1.948,67676.0],["1989-07-05",1.948,1.9621,1.934,1.9621,94629.0],["1989-07-06",1.9621,1.9621,1.934,1.948,75879.0],["1989-07-07",1.948,1.9621,1.934,1.934,198926.0],["1989-07-10",1.934,1.948,1.934,1.934,517090.0],["1989-07-11",1.9516,1.9657,1.9374,1.9516,111035.0],["1989-07-12",1.9516,1.9657,1.9233,1.9516,79980.0],["1989-07-13",1.9516,1.9516,1.9233,1.9374,151758.0],["1989-07-14",1.9374,1.9516,1.9374,1.9516,38965.0],["1989-07-17",1.9516,1.9798,1.9374,1.9798,69434.0],["1989-07-18",1.9798,1.9798,1.9233,1.9516,87598.0],["1989-07-19",1.9516,1.9657,1.9233,1.9657,130957.0],["1989-07-20",1.9657,1.9657,1.9233,1.9516,71777.0],["1989-07-21",1.9516,1.9516,1.9091,1.9516,155859.0],["1989-07-24",1.9374,1.9374,1.895,1.9374,47461.0],["1989-07-25",1.9374,1.9657,1.9091,1.9374,240527.0],["1989-07-26",1.9374,2.0081,1.9374,1.994,152930.0],["1989-07-27",1.994,2.0081,1.9798,1.9798,287109.0],["1989-07-28",1.9798,2.0081,1.9798,1.994,150586.0],["1989-07-31",1.994,2.0364,1.9798,2.0364,155273.0],["1989-08-01",2.0364,2.093,2.0081,2.0506,362402.0],["1989-08-02",2.0506,2.0506,2.0223,2.0364,392871.0],["1989-08-03",2.0364,2.0647,2.0364,2.0647,203613.0],["1989-08-04",2.0647,2.0647,2.0364,2.0364,266602.0],["1989-08-07",2.0364,2.0647,2.0364,2.0506,105762.0],["1989-08-08",2.0506,2.093,2.0506,2.0788,132422.0],["1989-08-09",2.0788,2.093,2.0788,2.093,76172.0],["1989-08-10",2.093,2.1213,2.0788,2.093,420703.0],["1989-08-11",2.093,2.1495,2.093,2.1213,358301.0],["1989-08-14",2.1213,2.1495,2.1213,2.1495,88770.0],["1989-08-15",2.1495,2.2061,2.1213,2.1637,118945.0],["1989-08-16",2.1637,2.2061,2.1637,2.192,84961.0],["1989-08-17",2.192,2.192,2.1637,2.192,102246.0],["1989-08-18",2.192,2.192,2.1637,2.192,51855.0],["1989-08-21",2.192,2.192,2.1637,2.1778,59180.0],["1989-08-22",2.1778,2.192,2.1637,2.1778,228516.0],["1989-08-23",2.1778,2.1778,2.1354,2.1495,196289.0],["1989-08-24",2.1495,2.1637,2.1354,2.1495,45410.0],["1989-08-25",2.1495,2.1637,2.1354,2.1495,128320.0],["1989-08-28",2.1495,2.1495,2.1354,2.1354,54492.0],["1989-08-29",2.1354,2.1495,2.1213,2.1354,60937.0],["1989-08-30",2.1354,2.1495,2.1213,2.1354,88184.0],["1989-08-31",2.1354,2.1495,2.1213,2.1213,460547.0],["1989-09-01",2.1213,2.1495,2.1071,2.1213,106348.0],["1989-09-05",2.1213,2.1213,2.0647,2.0647,84961.0],["1989-09-06",2.0647,2.1071,2.0647,2.093,386719.0],["1989-09-07",2.093,2.1071,2.0788,2.0788,301758.0],["1989-09-08",2.0788,2.093,2.0788,2.093,81738.0],["1989-09-11",2.093,2.093,2.0788,2.093,48047.0],["1989-09-12",2.093,2.1213,2.093,2.1071,110156.0],["1989-09-13",2.1071,2.1213,2.093,2.1213,73535.0],["1989-09-14",2.1213,2.1213,2.093,2.1213,56250.0],["1989-09-15",2.1213,2.2061,2.1071,2.1778,187793.0],["1989-09-18",2.1778,2.2485,2.1495,2.2061,215918.0],["1989-09-19",2.2061,2.2485,2.2061,2.2203,110742.0],["1989-09-20",2.2203,2.2485,2.1778,2.2061,98437.0],["1989-09-21",2.2061,2.2203,2.1778,2.2203,99316.0],["1989-09-22",2.2203,2.2203,2.192,2.2203,274219.0],["1989-09-25",2.2203,2.2203,2.192,2.2203,401953.0],["1989-09-26",2.2203,2.2203,2.1637,2.1637,465234.0],["1989-09-27",2.1637,2.2061,2.1637,2.192,119824.0],["1989-09-28",2.192,2.2061,2.1637,2.2061,283887.0],["1989-09-29",2.2061,2.2061,2.1495,2.1778,321387.0],["1989-10-02",2.1778,2.1778,2.1495,2.1778,88770.0],["1989-10-03",2.1778,2.1778,2.1637,2.1778,137402.0],["1989-10-04",2.1778,2.1778,2.1637,2.1778,54785.0],["1989-10-05",2.1778,2.1778,2.1495,2.1778,153223.0],["1989-10-06",2.1778,2.192,2.1637,2.192,166992.0],["1989-10-09",2.192,2.2061,2.1778,2.2061,33691.0],["1989-10-10",2.2061,2.2344,2.192,2.2061,190137.0],["1989-10-11",2.2061,2.2203,2.192,2.2061,127441.0],["1989-10-12",2.2061,2.2061,2.192,2.2061,30469.0],["1989-10-13",2.2061,2.2061,2.1495,2.1495,124512.0],["1989-10-16",2.1213,2.1213,1.9657,2.093,330762.0],["1989-10-17",2.093,2.1213,2.0647,2.0788,386133.0],["1989-10-18",2.0788,2.1071,2.0788,2.1071,75293.0],["1989-10-19",2.1071,2.1778,2.093,2.1495,307910.0],["1989-10-20",2.1495,2.1778,2.1354,2.1495,140625.0],["1989-10-23",2.1495,2.1495,2.1213,2.1354,77344.0],["1989-10-24",2.1548,2.1548,2.112,2.112,167285.0],["1989-10-25",2.112,2.1263,2.112,2.112,61230.0],["1989-10-26",2.112,2.1405,2.0977,2.1263,161426.0],["1989-10-27",2.1263,2.1263,2.0549,2.0835,391992.0],["1989-10-30",2.0835,2.0835,2.0406,2.0692,88477.0],["1989-10-31",2.0692,2.0692,2.0406,2.0692,121582.0],["1989-11-01",2.0692,2.0692,2.0121,2.0692,591797.0],["1989-11-02",2.0692,2.0692,2.0549,2.0692,91113.0],["1989-11-03",2.0692,2.0835,2.0549,2.0835,96973.0],["1989-11-06",2.0835,2.0835,2.0406,2.0549,69141.0],["1989-11-07",2.0549,2.0835,2.0406,2.0692,119824.0],["1989-11-08",2.0835,2.1548,2.0835,2.1548,168457.0],["1989-11-09",2.1548,2.1691,2.1405,2.1405,453516.0],["1989-11-10",2.1405,2.1691,2.1405,2.1405,122754.0],["1989-11-13",2.1405,2.1834,2.1405,2.1548,109863.0],["1989-11-14",2.1548,2.1834,2.1548,2.1834,42480.0],["1989-11-15",2.1834,2.2262,2.1548,2.2119,106055.0],["1989-11-16",2.2119,2.2404,2.1976,2.2404,99902.0],["1989-11-17",2.2404,2.2404,2.2119,2.2262,94922.0],["1989-11-20",2.2262,2.2404,2.2119,2.2404,202441.0],["1989-11-21",2.2404,2.2404,2.2262,2.2404,86133.0],["1989-11-22",2.2404,2.2547,2.2262,2.2547,76758.0],["1989-11-24",2.2547,2.2547,2.2262,2.2547,8203.0],["1989-11-27",2.2547,2.2832,2.2262,2.2262,228516.0],["1989-11-28",2.2262,2.2547,2.2119,2.2262,202441.0],["1989-11-29",2.2262,2.2262,2.1976,2.1976,121582.0],["1989-11-30",2.1976,2.2262,2.1691,2.1834,335449.0],["1989-12-01",2.1834,2.1976,2.1691,2.1976,58594.0],["1989-12-04",2.1976,2.1976,2.1834,2.1976,33691.0],["1989-12-05",2.1976,2.1976,2.1834,2.1976,61816.0],["1989-12-06",2.1976,2.2262,2.1834,2.1834,28418.0],["1989-12-07",2.1834,2.2119,2.1691,2.1691,44238.0],["1989-12-08",2.1691,2.2262,2.1691,2.1691,246094.0],["1989-12-11",2.1691,2.2262,2.1691,2.1834,27246.0],["1989-12-12",2.1834,2.2262,2.1834,2.2119,27832.0],["1989-12-13",2.2119,2.2119,2.1548,2.2119,573047.0],["1989-12-14",2.2119,2.2119,2.1548,2.1691,85547.0],["1989-12-15",2.1691,2.1976,2.0835,2.1405,165234.0],["1989-12-18",2.1405,2.1548,2.112,2.1405,78516.0],["1989-12-19",2.1405,2.1405,2.112,2.1263,46875.0],["1989-12-20",2.1263,2.1405,2.0835,2.0835,146191.0],["1989-12-21",2.0835,2.1263,2.0835,2.0977,101953.0],["1989-12-22",2.0977,2.1263,2.0835,2.1263,22266.0],["1989-12-26",2.112,2.112,2.0692,2.0977,50684.0],["1989-12-27",2.0977,2.1548,2.0692,2.1405,305273.0],["1989-12-28",2.1405,2.1691,2.1263,2.1691,65625.0],["1989-12-29",2.1691,2.1691,2.1405,2.1691,70898.0],["1990-01-02",2.1691,2.2119,2.1548,2.1976,81738.0],["1990-01-03",2.1976,2.2119,2.1834,2.2119,87598.0],["1990-01-04",2.2119,2.2262,2.1834,2.1834,58301.0],["1990-01-05",2.1834,2.2119,2.1691,2.1976,154980.0],["1990-01-08",2.2172,2.2316,2.2028,2.2316,40137.0],["1990-01-09",2.2316,2.2748,2.2028,2.246,100488.0],["1990-01-10",2.246,2.2748,2.2316,2.2316,48340.0],["1990-01-11",2.246,2.2748,2.246,2.246,661523.0],["1990-01-12",2.246,2.2604,2.1884,2.246,142676.0],["1990-01-15",2.246,2.246,2.2172,2.246,21387.0],["1990-01-16",2.2316,2.2316,2.1884,2.2028,92578.0],["1990-01-17",2.2028,2.2316,2.174,2.2028,192480.0],["1990-01-18",2.2028,2.2028,2.1596,2.2028,78516.0],["1990-01-19",2.2028,2.2028,2.1884,2.2028,60059.0],["1990-01-22",2.2028,2.2316,2.1884,2.2172,198633.0],["1990-01-23",2.2172,2.2172,2.1884,2.2028,113379.0],["1990-01-24",2.1884,2.1884,2.1452,2.174,215918.0],["1990-01-25",2.174,2.2028,2.174,2.2028,47754.0],["1990-01-26",2.1884,2.1884,2.174,2.1884,70020.0],["1990-01-29",2.1884,2.1884,2.1596,2.174,114844.0],["1990-01-30",2.174,2.1884,2.1596,2.1884,133008.0],["1990-01-31",2.1884,2.2172,2.1884,2.2172,106348.0],["1990-02-01",2.2172,2.246,2.1884,2.246,183105.0],["1990-02-02",2.246,2.318,2.2172,2.2748,196289.0],["1990-02-05",2.2748,2.39,2.2748,2.3036,196582.0],["1990-02-06",2.3036,2.3036,2.2748,2.3036,143555.0],["1990-02-07",2.3036,2.3036,2.2604,2.3036,64746.0],["1990-02-08",2.3036,2.3036,2.2748,2.3036,59766.0],["1990-02-09",2.3036,2.3036,2.2748,2.3036,66504.0],["1990-02-12",2.3036,2.3036,2.246,2.2748,66797.0],["1990-02-13",2.2748,2.318,2.2748,2.318,120996.0],["1990-02-14",2.318,2.318,2.2892,2.3036,175488.0],["1990-02-15",2.3036,2.3324,2.3036,2.3324,240527.0],["1990-02-16",2.3324,2.3468,2.3036,2.3468,208301.0],["1990-02-20",2.3324,2.3324,2.2892,2.318,50098.0],["1990-02-21",2.3036,2.3036,2.2748,2.3036,42187.0],["1990-02-22",2.3036,2.3036,2.2604,2.2604,122461.0],["1990-02-23",2.2604,2.2604,2.2172,2.2604,98730.0],["1990-02-26",2.2604,2.2748,2.2316,2.2316,104590.0],["1990-02-27",2.2316,2.2748,2.2316,2.2604,128906.0],["1990-02-28",2.2604,2.2892,2.2604,2.2892,48340.0],["1990-03-01",2.2892,2.3036,2.2604,2.3036,70898.0],["1990-03-02",2.3036,2.3036,2.2748,2.2748,116895.0],["1990-03-05",2.2748,2.3036,2.2604,2.2748,29004.0],["1990-03-06",2.2748,2.3036,2.2604,2.3036,73828.0],["1990-03-07",2.3036,2.3036,2.246,2.2748,175195.0],["1990-03-08",2.2748,2.2748,2.246,2.246,78516.0],["1990-03-09",2.246,2.2604,2.246,2.246,60937.0],["1990-03-12",2.246,2.2604,2.2316,2.2604,26074.0],["1990-03-13",2.2604,2.2604,2.2172,2.2604,41602.0],["1990-03-14",2.2604,2.2604,2.2172,2.2316,37793.0],["1990-03-15",2.2316,2.2604,2.2316,2.2316,125977.0],["1990-03-16",2.2316,2.2604,2.2172,2.246,177246.0],["1990-03-19",2.246,2.246,2.2172,2.246,45410.0],["1990-03-20",2.246,2.2748,2.2172,2.246,120703.0],["1990-03-21",2.246,2.2604,2.2316,2.246,44238.0],["1990-03-22",2.246,2.246,2.2028,2.2028,56250.0],["1990-03-23",2.2028,2.246,2.2028,2.2172,142383.0],["1990-03-26",2.246,2.246,2.2172,2.246,34277.0],["1990-03-27",2.246,2.246,2.2172,2.2172,169922.0],["1990-03-28",2.246,2.246,2.2172,2.246,14648.0],["1990-03-29",2.246,2.2604,2.2316,2.2316,101660.0],["1990-03-30",2.246,2.2748,2.2316,2.2604,210937.0],["1990-04-02",2.246,2.2748,2.246,2.2604,104004.0],["1990-04-03",2.2748,2.3612,2.2604,2.318,560742.0],["1990-04-04",2.318,2.4044,2.318,2.3468,713672.0],["1990-04-05",2.3468,2.3756,2.3468,2.3756,47168.0],["1990-04-06",2.3756,2.3756,2.3468,2.3612,190430.0],["1990-04-09",2.3756,2.4188,2.3612,2.39,161133.0],["1990-04-10",2.3756,2.4188,2.3756,2.4188,89648.0],["1990-04-11",2.4188,2.4332,2.39,2.4188,218848.0],["1990-04-12",2.4188,2.4188,2.39,2.39,48926.0],["1990-04-16",2.4044,2.4044,2.3612,2.4044,241699.0],["1990-04-17",2.3612,2.4044,2.3468,2.3612,350684.0],["1990-04-18",2.39,2.39,2.3612,2.3612,96387.0],["1990-04-19",2.39,2.39,2.3468,2.3612,86133.0],["1990-04-20",2.3756,2.3756,2.3324,2.3612,192480.0],["1990-04-23",2.3612,2.3612,2.3036,2.3324,122461.0],["1990-04-24",2.3324,2.3324,2.3036,2.3324,61230.0],["1990-04-25",2.3036,2.3324,2.3036,2.318,77637.0],["1990-04-26",2.3036,2.318,2.246,2.246,305859.0],["1990-04-27",2.2892,2.3036,2.246,2.3036,548437.0],["1990-04-30",2.2748,2.318,2.2748,2.3036,81738.0],["1990-05-01",2.318,2.318,2.2892,2.2892,57129.0],["1990-05-02",2.3036,2.3036,2.2748,2.3036,53320.0],["1990-05-03",2.3036,2.318,2.2892,2.3036,101367.0],["1990-05-04",2.3036,2.318,2.2892,2.3036,125098.0],["1990-05-07",2.2892,2.3324,2.2892,2.318,186914.0],["1990-05-08",2.318,2.318,2.2892,2.3036,57129.0],["1990-05-09",2.3036,2.318,2.2892,2.318,67383.0],["1990-05-10",2.318,2.318,2.2892,2.2892,128320.0],["1990-05-11",2.318,2.3324,2.2892,2.3036,81152.0],["1990-05-14",2.3324,2.3612,2.3036,2.3468,371777.0],["1990-05-15",2.3468,2.3468,2.318,2.3468,76465.0],["1990-05-16",2.318,2.3468,2.3036,2.3324,102246.0],["1990-05-17",2.3324,2.3324,2.318,2.318,361230.0],["1990-05-18",2.318,2.3612,2.318,2.3612,155859.0],["1990-05-21",2.3612,2.3756,2.3324,2.3756,159961.0],["1990-05-22",2.3612,2.4764,2.3468,2.4332,408984.0],["1990-05-23",2.4332,2.5195,2.4332,2.4908,890332.0],["1990-05-24",2.5052,2.5627,2.5052,2.5339,491309.0],["1990-05-25",2.5339,2.5339,2.5195,2.5339,548730.0],["1990-05-29",2.5195,2.5483,2.5195,2.5339,121289.0],["1990-05-30",2.5483,2.5483,2.5195,2.5339,100195.0],["1990-05-31",2.5483,2.5483,2.5195,2.5483,137109.0],["1990-06-01",2.5195,2.5483,2.5195,2.5195,221484.0],["1990-06-04",2.5195,2.5483,2.5195,2.5339,83203.0],["1990-06-05",2.5195,2.5483,2.4764,2.4764,179590.0],["1990-06-06",2.4764,2.4908,2.4476,2.4908,161133.0],["1990-06-07",2.4476,2.4908,2.4476,2.4764,109277.0],["1990-06-08",2.4476,2.4764,2.4476,2.4764,448242.0],["1990-06-11",2.4764,2.4764,2.4476,2.4764,90527.0],["1990-06-12",2.4764,2.5339,2.462,2.5339,210352.0],["1990-06-13",2.5339,2.5339,2.5051,2.5195,68848.0],["1990-06-14",2.5052,2.5339,2.5052,2.5339,44238.0],["1990-06-15",2.5052,2.5339,2.5052,2.5339,370605.0],["1990-06-18",2.5339,2.5339,2.4764,2.5195,65039.0],["1990-06-19",2.5195,2.5195,2.4764,2.4908,257812.0],["1990-06-20",2.5051,2.5195,2.4908,2.5195,126855.0],["1990-06-21",2.5195,2.5195,2.4908,2.5195,24316.0],["1990-06-22",2.4908,2.5339,2.4908,2.5339,198340.0],["1990-06-25",2.4908,2.5339,2.4908,2.4908,165527.0],["1990-06-26",2.5195,2.5483,2.4908,2.5483,455566.0],["1990-06-27",2.5483,2.5483,2.5052,2.5339,78516.0],["1990-06-28",2.5339,2.5483,2.5051,2.5483,146484.0],["1990-06-29",2.5483,2.6059,2.5339,2.5627,203613.0],["1990-07-02",2.5915,2.5915,2.5483,2.5483,237891.0],["1990-07-03",2.5771,2.6203,2.5483,2.6059,158789.0],["1990-07-05",2.6203,2.6203,2.5627,2.5627,133301.0],["1990-07-06",2.5915,2.5915,2.5483,2.5771,144727.0],["1990-07-09",2.5771,2.5771,2.5051,2.5483,162305.0],["1990-07-10",2.5339,2.5483,2.5052,2.5052,179004.0],["1990-07-11",2.5339,2.5339,2.5052,2.5052,51270.0],["1990-07-12",2.5339,2.5483,2.5051,2.5195,349219.0],["1990-07-13",2.5483,2.5915,2.5195,2.5771,625195.0],["1990-07-16",2.5915,2.5915,2.5483,2.5483,86426.0],["1990-07-17",2.5483,2.5915,2.5483,2.5483,50391.0],["1990-07-18",2.5483,2.5915,2.5339,2.5339,387305.0],["1990-07-19",2.5483,2.5483,2.5052,2.5052,69434.0],["1990-07-20",2.5051,2.5339,2.5051,2.5195,108105.0],["1990-07-23",2.5052,2.5195,2.462,2.4908,131543.0],["1990-07-24",2.5195,2.5195,2.4764,2.4908,24902.0],["1990-07-25",2.5195,2.5195,2.4764,2.5052,94922.0],["1990-07-26",2.4908,2.5052,2.4764,2.4764,196875.0],["1990-07-27",2.4908,2.4908,2.462,2.4908,53027.0],["1990-07-30",2.4908,2.4908,2.4476,2.4764,96387.0],["1990-07-31",2.4764,2.4764,2.4476,2.462,390820.0],["1990-08-01",2.4332,2.4764,2.4332,2.4764,151172.0],["1990-08-02",2.4332,2.4332,2.3612,2.4188,273340.0],["1990-08-03",2.4188,2.4332,2.2748,2.318,231738.0],["1990-08-06",2.3036,2.3036,2.1884,2.2028,117773.0],["1990-08-07",2.2316,2.2316,2.174,2.2172,118652.0],["1990-08-08",2.2172,2.2892,2.174,2.2892,732422.0],["1990-08-09",2.2892,2.2892,2.2172,2.2172,114258.0],["1990-08-10",2.246,2.246,2.1884,2.2316,68848.0],["1990-08-13",2.2028,2.2316,2.1452,2.1884,193066.0],["1990-08-14",2.1884,2.246,2.1884,2.246,34570.0],["1990-08-15",2.246,2.2892,2.2172,2.2748,127441.0],["1990-08-16",2.246,2.2748,2.2316,2.2748,18457.0],["1990-08-17",2.246,2.2748,2.2316,2.2604,29590.0],["1990-08-20",2.2316,2.2604,2.2172,2.246,126270.0],["1990-08-21",2.2316,2.246,2.102,2.1308,192480.0],["1990-08-22",2.1308,2.1596,2.102,2.102,64160.0],["1990-08-23",2.0876,2.0876,2.0156,2.03,206250.0],["1990-08-24",2.0444,2.0732,2.0156,2.0156,229980.0],["1990-08-27",2.0444,2.0444,2.0156,2.0444,159082.0],["1990-08-28",2.0444,2.0732,2.0156,2.0732,233496.0],["1990-08-29",2.0732,2.0876,2.0444,2.0876,183691.0],["1990-08-30",2.0876,2.0876,2.0588,2.0732,94336.0],["1990-08-31",2.0732,2.1452,2.0588,2.1452,225000.0],["1990-09-04",2.1452,2.1452,2.0876,2.1452,16992.0],["1990-09-05",2.1452,2.2028,2.1308,2.2028,300000.0],["1990-09-06",2.174,2.2028,2.1452,2.1884,60645.0],["1990-09-07",2.1452,2.1884,2.1452,2.1452,6445.0],["1990-09-10",2.1596,2.2028,2.1596,2.2028,60352.0],["1990-09-11",2.2028,2.2028,2.1596,2.174,134180.0],["1990-09-12",2.1596,2.1884,2.1308,2.174,267480.0],["1990-09-13",2.1884,2.1884,2.0732,2.0732,106055.0],["1990-09-14",2.0732,2.1308,2.0444,2.0588,135352.0],["1990-09-17",2.0444,2.0732,2.03,2.0588,47461.0],["1990-09-18",2.0588,2.0588,2.03,2.0588,22559.0],["1990-09-19",2.0444,2.0588,2.0012,2.03,74707.0],["1990-09-20",2.0156,2.0156,1.9724,2.0012,179883.0],["1990-09-21",1.9724,2.0012,1.9724,1.9724,304980.0],["1990-09-24",1.9724,2.0012,1.9437,1.9437,76758.0],["1990-09-25",1.9437,1.9724,1.9437,1.9724,72656.0],["1990-09-26",1.958,1.9724,1.9293,1.9293,72949.0],["1990-09-27",1.958,1.958,1.8285,1.8285,151172.0],["1990-09-28",1.8285,1.8429,1.7853,1.8429,85254.0],["1990-10-01",1.8717,1.958,1.8429,1.9437,157617.0],["1990-10-02",1.9724,2.03,1.9437,1.9868,512988.0],["1990-10-03",1.9868,2.0012,1.958,2.0012,28418.0],["1990-10-04",2.0012,2.0012,1.958,1.9724,54785.0],["1990-10-05",1.958,1.9868,1.9293,1.9437,79395.0],["1990-10-08",1.9868,1.9868,1.9437,1.9868,15527.0],["1990-10-09",1.9437,1.9868,1.9437,1.958,73242.0],["1990-10-10",1.9437,1.9868,1.9293,1.9293,54492.0],["1990-10-11",1.958,1.9724,1.9149,1.9149,57422.0],["1990-10-12",1.9293,1.9724,1.9149,1.9724,181055.0],["1990-10-15",1.9868,2.0156,1.9437,1.9868,392871.0],["1990-10-16",1.995,2.0241,1.9804,2.0241,272461.0],["1990-10-17",2.0241,2.0241,1.9804,1.9804,313184.0],["1990-10-18",2.0096,2.0096,1.9804,2.0096,71191.0],["1990-10-19",2.0096,2.0532,2.0096,2.0387,72949.0],["1990-10-22",2.0387,2.1115,2.0387,2.1115,123047.0],["1990-10-23",2.1115,2.1697,2.0969,2.1115,214160.0],["1990-10-24",2.1552,2.1843,2.1115,2.1697,190723.0],["1990-10-25",2.1989,2.2134,2.1697,2.1989,128613.0],["1990-10-26",2.1989,2.2134,2.1697,2.1697,195117.0],["1990-10-29",2.1697,2.1989,2.1406,2.1406,377930.0],["1990-10-30",2.1843,2.1843,2.0969,2.0969,89941.0],["1990-10-31",2.0969,2.1261,2.0969,2.1261,302930.0],["1990-11-01",2.1261,2.1406,2.0969,2.1406,26660.0],["1990-11-02",2.1552,2.1552,2.1115,2.1552,83496.0],["1990-11-05",2.1552,2.1552,2.1261,2.1552,116309.0],["1990-11-06",2.1843,2.1843,2.1406,2.1697,75879.0],["1990-11-07",2.1697,2.1697,2.1115,2.1261,217969.0],["1990-11-08",2.1406,2.1406,2.0969,2.1261,158496.0],["1990-11-09",2.1261,2.1406,2.0969,2.1406,46875.0],["1990-11-12",2.1406,2.2134,2.1115,2.2134,84375.0],["1990-11-13",2.2426,2.2717,2.2134,2.2717,118066.0],["1990-11-14",2.2426,2.2717,2.228,2.2426,148828.0],["1990-11-15",2.2426,2.3154,2.228,2.2717,101660.0],["1990-11-16",2.324,2.3535,2.2946,2.324,176953.0],["1990-11-19",2.324,2.3535,2.324,2.324,108105.0],["1990-11-20",2.3682,2.3682,2.324,2.3535,215918.0],["1990-11-21",2.324,2.3535,2.324,2.3388,117773.0],["1990-11-23",2.2946,2.3388,2.2946,2.3388,42480.0],["1990-11-26",2.3388,2.3388,2.2946,2.324,91406.0],["1990-11-27",2.324,2.3535,2.2946,2.324,84961.0],["1990-11-28",2.3535,2.3535,2.324,2.3535,30762.0],["1990-11-29",2.324,2.3535,2.324,2.324,39844.0],["1990-11-30",2.324,2.3535,2.324,2.3535,101953.0],["1990-12-03",2.3535,2.3682,2.3387,2.3535,261914.0],["1990-12-04",2.3535,2.3829,2.3535,2.3535,410449.0],["1990-12-05",2.3535,2.3829,2.324,2.324,102832.0],["1990-12-06",2.3535,2.3535,2.3093,2.3093,31934.0],["1990-12-07",2.3388,2.3388,2.3093,2.324,216211.0],["1990-12-10",2.3167,2.3167,2.2799,2.2799,81797.0],["1990-12-11",2.3167,2.3167,2.2799,2.3167,171328.0],["1990-12-12",2.2983,2.3167,2.2983,2.2983,42656.0],["1990-12-13",2.3167,2.3167,2.2983,2.3167,57422.0],["1990-12-14",2.3167,2.3167,2.2983,2.3167,192187.0],["1990-12-17",2.3167,2.3535,2.2799,2.3535,227344.0],["1990-12-18",2.3535,2.4638,2.3351,2.4638,365859.0],["1990-12-19",2.4638,2.5189,2.427,2.5189,178828.0],["1990-12-20",2.4822,2.5373,2.4822,2.4822,37969.0],["1990-12-21",2.5189,2.5189,2.4822,2.5189,159844.0],["1990-12-24",2.5005,2.5373,2.4822,2.5373,64687.0],["1990-12-26",2.4822,2.5373,2.4822,2.4822,3047.0],["1990-12-27",2.4822,2.5373,2.4822,2.5373,91406.0],["1990-12-28",2.5557,2.5557,2.5005,2.5373,48750.0],["1990-12-31",2.5741,2.6109,2.5189,2.5741,230625.0],["1991-01-02",2.5741,2.6293,2.5373,2.5557,180937.0],["1991-01-03",2.5557,2.5557,2.5189,2.5557,195000.0],["1991-01-04",2.5189,2.5373,2.4822,2.5373,87422.0],["1991-01-07",2.5006,2.5373,2.5006,2.5189,161953.0],["1991-01-08",2.5373,2.5373,2.5006,2.5006,17812.0],["1991-01-09",2.5006,2.5557,2.5006,2.5006,304219.0],["1991-01-10",2.4822,2.5373,2.4822,2.5373,153516.0],["1991-01-11",2.5373,2.5373,2.4638,2.4638,117891.0],["1991-01-14",2.4454,2.4822,2.4086,2.4454,111094.0],["1991-01-15",2.4086,2.4454,2.3902,2.427,27891.0],["1991-01-16",2.4315,2.4871,2.4129,2.45,41953.0],["1991-01-17",2.5428,2.5614,2.5057,2.5428,61641.0],["1991-01-18",2.5057,2.5428,2.4871,2.4871,34922.0],["1991-01-21",2.4871,2.5428,2.4871,2.5243,49453.0],["1991-01-22",2.5243,2.5243,2.4871,2.5057,106641.0],["1991-01-23",2.5057,2.5057,2.4686,2.4871,51328.0],["1991-01-24",2.4871,2.5057,2.4871,2.5057,111562.0],["1991-01-25",2.5057,2.5057,2.4686,2.5057,82734.0],["1991-01-28",2.5057,2.5243,2.4686,2.5057,184453.0],["1991-01-29",2.5057,2.5428,2.5057,2.5243,109219.0],["1991-01-30",2.5243,2.6171,2.5243,2.6171,89062.0],["1991-01-31",2.6171,2.6542,2.5985,2.6542,287578.0],["1991-02-01",2.6542,2.7099,2.6542,2.6913,208594.0],["1991-02-04",2.6728,2.6913,2.6171,2.6171,148828.0],["1991-02-05",2.6542,2.6727,2.6171,2.6542,262031.0],["1991-02-06",2.6727,2.6913,2.6356,2.6913,659062.0],["1991-02-07",2.6913,2.7284,2.6727,2.7099,255937.0],["1991-02-08",2.7099,2.747,2.7099,2.7099,128672.0],["1991-02-11",2.747,2.8398,2.7099,2.8212,436875.0],["1991-02-12",2.8398,2.8584,2.8027,2.8398,280078.0],["1991-02-13",2.8584,2.9512,2.8027,2.8955,163594.0],["1991-02-14",2.9697,2.9883,2.8955,2.8955,175781.0],["1991-02-15",2.8955,2.9512,2.8955,2.9326,402656.0],["1991-02-19",2.9512,3.0068,2.914,2.9697,206953.0],["1991-02-20",2.9697,3.0254,2.9512,2.9883,408516.0],["1991-02-21",2.9883,2.9883,2.9326,2.9326,186328.0],["1991-02-22",2.9326,2.9883,2.9326,2.9883,348516.0],["1991-02-25",2.9512,3.0254,2.9512,3.0068,154922.0],["1991-02-26",2.9697,2.9883,2.9326,2.9697,160078.0],["1991-02-27",2.9326,3.0068,2.914,2.9883,210469.0],["1991-02-28",2.9512,3.044,2.9512,3.044,377344.0],["1991-03-01",2.9883,3.044,2.9883,3.044,199453.0],["1991-03-04",3.0068,3.0625,3.0068,3.0254,228984.0],["1991-03-05",3.0068,3.1553,3.0068,3.1182,290156.0],["1991-03-06",3.1182,3.1739,3.1182,3.1739,380156.0],["1991-03-07",3.1739,3.1739,3.0996,3.1368,278437.0],["1991-03-08",3.1368,3.1368,3.0996,3.1182,234375.0],["1991-03-11",3.0996,3.1368,3.0811,3.1368,319922.0],["1991-03-12",3.1368,3.1368,3.0811,3.0811,52500.0],["1991-03-13",3.1368,3.1368,3.0811,3.0996,120000.0],["1991-03-14",3.0996,3.1368,3.0996,3.0996,279141.0],["1991-03-15",3.0811,3.1368,3.0254,3.0625,163828.0],["1991-03-18",3.044,3.0811,3.0068,3.0625,188203.0],["1991-03-19",3.0811,3.0811,3.0254,3.044,233672.0],["1991-03-20",3.0811,3.0811,3.044,3.044,45469.0],["1991-03-21",3.0811,3.0996,3.044,3.0996,44297.0],["1991-03-22",3.0996,3.0996,3.044,3.0625,37031.0],["1991-03-25",3.0811,3.1182,3.044,3.0996,156797.0],["1991-03-26",3.0996,3.1182,3.0811,3.0996,269531.0],["1991-03-27",3.1368,3.1368,3.0996,3.0996,220781.0],["1991-03-28",3.0996,3.1368,3.0996,3.0996,225469.0],["1991-04-01",3.0996,3.1368,3.044,3.044,97031.0],["1991-04-02",3.044,3.0996,3.044,3.0996,187734.0],["1991-04-03",3.0996,3.4152,3.0625,3.3595,640078.0],["1991-04-04",3.3595,3.3595,3.2853,3.3409,468750.0],["1991-04-05",3.3038,3.3595,3.2853,3.2853,642656.0],["1991-04-08",3.2667,3.3224,3.211,3.211,122812.0],["1991-04-09",3.2667,3.2667,3.0811,3.0811,131953.0],["1991-04-10",3.0811,3.1925,3.0811,3.1368,159609.0],["1991-04-11",3.1368,3.1739,3.1368,3.1739,139922.0],["1991-04-12",3.1368,3.2853,3.1368,3.2667,310312.0],["1991-04-15",3.2296,3.3409,3.2296,3.2667,932109.0],["1991-04-16",3.2481,3.2853,3.211,3.2481,127734.0],["1991-04-17",3.2481,3.2481,3.1739,3.1739,248672.0],["1991-04-18",3.1739,3.3038,3.1739,3.2853,253594.0],["1991-04-19",3.2296,3.2853,3.2296,3.2296,56719.0],["1991-04-22",3.2667,3.2667,3.1739,3.1739,81797.0],["1991-04-23",3.1925,3.1925,3.1182,3.1739,126328.0],["1991-04-24",3.1739,3.1739,2.9883,2.9883,160312.0],["1991-04-25",2.9883,3.044,2.9512,3.044,527344.0],["1991-04-26",2.9883,3.044,2.9697,3.0068,165469.0],["1991-04-29",2.9883,3.044,2.9883,3.044,36328.0],["1991-04-30",3.0068,3.0811,2.9697,3.0811,371484.0],["1991-05-01",3.044,3.0811,3.044,3.0811,293906.0],["1991-05-02",3.044,3.0811,3.044,3.0811,232969.0],["1991-05-03",3.0811,3.0996,3.044,3.0996,322969.0],["1991-05-06",3.0996,3.0996,3.0625,3.0996,124453.0],["1991-05-07",3.0625,3.1182,3.0625,3.0625,354609.0],["1991-05-08",3.0811,3.1182,3.0625,3.0811,106875.0],["1991-05-09",3.0811,3.1182,3.0811,3.1182,107109.0],["1991-05-10",3.0811,3.1739,3.0811,3.1553,122812.0],["1991-05-13",3.1925,3.1925,3.1368,3.1925,99844.0],["1991-05-14",3.1925,3.2296,3.1553,3.211,43594.0],["1991-05-15",3.1739,3.211,3.1553,3.1739,61172.0],["1991-05-16",3.1925,3.1925,3.1368,3.1368,155625.0],["1991-05-17",3.1925,3.1925,3.1368,3.1368,108750.0],["1991-05-20",3.1368,3.1925,3.1368,3.1925,83672.0],["1991-05-21",3.1553,3.2296,3.1553,3.2296,277031.0],["1991-05-22",3.1925,3.2296,3.1925,3.1925,52500.0],["1991-05-23",3.211,3.2296,3.1925,3.1925,55781.0],["1991-05-24",3.2296,3.2296,3.1739,3.1739,26953.0],["1991-05-28",3.2296,3.2667,3.1924,3.2667,103828.0],["1991-05-29",3.2853,3.2853,3.2296,3.2853,22266.0],["1991-05-30",3.2296,3.3038,3.2296,3.2853,300703.0],["1991-05-31",3.2853,3.3038,3.2667,3.3038,291328.0],["1991-06-03",3.2853,3.3595,3.2853,3.3409,83437.0],["1991-06-04",3.3409,3.3966,3.2667,3.3966,86250.0],["1991-06-05",3.4152,3.4337,3.3781,3.3966,318750.0],["1991-06-06",3.3966,3.4152,3.3781,3.4152,165000.0],["1991-06-07",3.4152,3.4152,3.3781,3.3781,89766.0],["1991-06-10",3.4152,3.4152,3.3595,3.3781,163359.0],["1991-06-11",3.3781,3.3966,3.3595,3.3595,117422.0],["1991-06-12",3.3409,3.3781,3.3224,3.3595,307031.0],["1991-06-13",3.3595,3.3595,3.3038,3.3224,151172.0],["1991-06-14",3.3595,3.3781,3.3224,3.3781,392578.0],["1991-06-17",3.3409,3.4523,3.3409,3.3966,440859.0],["1991-06-18",3.3966,3.4337,3.3966,3.4337,465234.0],["1991-06-19",3.3966,3.4337,3.3595,3.3781,65391.0],["1991-06-20",3.3595,3.4152,3.3595,3.3595,57422.0],["1991-06-21",3.3966,3.3966,3.3595,3.3595,39609.0],["1991-06-24",3.3595,3.3966,3.3038,3.3038,305625.0],["1991-06-25",3.2853,3.3409,3.2853,3.2853,132422.0],["1991-06-26",3.3224,3.3224,3.2853,3.3224,79453.0],["1991-06-27",3.2853,3.3224,3.2853,3.2853,24844.0],["1991-06-28",3.2853,3.3224,3.2481,3.3038,148594.0],["1991-07-01",3.2481,3.3038,3.2481,3.3038,195937.0],["1991-07-02",3.3038,3.3038,3.2667,3.2667,144844.0],["1991-07-03",3.2853,3.2853,3.2481,3.2853,82500.0],["1991-07-05",3.2481,3.2853,3.2481,3.2853,20859.0],["1991-07-08",3.2667,3.3038,3.2296,3.3038,101719.0],["1991-07-09",3.2667,3.3224,3.2667,3.2667,263437.0],["1991-07-10",3.2667,3.2853,3.2667,3.2853,43828.0],["1991-07-11",3.2481,3.2853,3.2296,3.2296,80625.0],["1991-07-12",3.2853,3.2853,3.2296,3.2296,11250.0],["1991-07-15",3.2296,3.2853,3.211,3.2481,177891.0],["1991-07-16",3.2296,3.2481,3.2296,3.2481,57656.0],["1991-07-17",3.2481,3.2481,3.211,3.2296,166172.0],["1991-07-18",3.2481,3.2481,3.211,3.2296,82031.0],["1991-07-19",3.2481,3.3409,3.2296,3.3038,228047.0],["1991-07-22",3.3409,3.3966,3.3038,3.3781,84375.0],["1991-07-23",3.3409,3.3781,3.2296,3.2667,198281.0],["1991-07-24",3.2296,3.2667,3.211,3.211,301172.0],["1991-07-25",3.2481,3.2481,3.1925,3.211,238125.0],["1991-07-26",3.2481,3.2481,3.1925,3.1925,50391.0],["1991-07-29",3.1925,3.3409,3.1553,3.3409,352266.0],["1991-07-30",3.3038,3.3409,3.2296,3.2481,316172.0],["1991-07-31",3.2296,3.2667,3.211,3.2296,258047.0],["1991-08-01",3.2667,3.3224,3.2296,3.3038,235781.0],["1991-08-02",3.3409,3.3781,3.3038,3.3409,70078.0],["1991-08-05",3.3595,3.3595,3.3038,3.3409,102187.0],["1991-08-06",3.3409,3.3409,3.2481,3.2667,117656.0],["1991-08-07",3.2481,3.2853,3.2296,3.2296,215156.0],["1991-08-08",3.2667,3.2667,3.1739,3.211,377812.0],["1991-08-09",3.211,3.211,3.0625,3.0625,195000.0],["1991-08-12",3.0625,3.1182,2.9512,2.9697,205547.0],["1991-08-13",3.0068,3.0625,2.9697,3.0625,486328.0],["1991-08-14",3.0254,3.0811,3.0254,3.044,244453.0],["1991-08-15",3.0811,3.0811,3.0254,3.0811,115547.0],["1991-08-16",3.044,3.0811,3.0254,3.0625,149766.0],["1991-08-19",3.0254,3.0254,2.9512,2.9883,44297.0],["1991-08-20",3.0254,3.0254,2.9697,2.9883,104062.0],["1991-08-21",3.044,3.044,2.9697,3.0254,113672.0],["1991-08-22",2.9883,3.0254,2.9883,3.0254,139219.0],["1991-08-23",2.9883,3.044,2.9883,3.0068,452344.0],["1991-08-26",3.0068,3.0625,3.0068,3.0625,62344.0],["1991-08-27",3.0625,3.0625,3.0254,3.0625,66328.0],["1991-08-28",3.0254,3.0811,3.0254,3.0811,71953.0],["1991-08-29",3.044,3.1925,3.044,3.1925,107578.0],["1991-08-30",3.1925,3.1925,3.1553,3.1925,74062.0],["1991-09-03",3.1739,3.1925,3.1739,3.1925,95625.0],["1991-09-04",3.1739,3.1925,3.1368,3.1739,163828.0],["1991-09-05",3.1739,3.1739,3.044,3.044,174844.0],["1991-09-06",3.044,3.0996,3.0068,3.044,205547.0],["1991-09-09",3.044,3.044,3.0068,3.044,30703.0],["1991-09-10",3.044,3.044,3.0068,3.044,172266.0],["1991-09-11",3.0068,3.0811,3.0068,3.044,259219.0],["1991-09-12",3.044,3.044,3.0068,3.0254,116250.0],["1991-09-13",3.0254,3.0254,2.9697,2.9883,121641.0],["1991-09-16",3.0068,3.0068,2.9512,2.9512,145078.0],["1991-09-17",2.9883,2.9883,2.8955,2.9326,300937.0],["1991-09-18",2.9326,2.9512,2.8955,2.9326,52500.0],["1991-09-19",2.9326,2.9326,2.8955,2.9326,37734.0],["1991-09-20",2.9326,3.0068,2.8955,3.0068,453047.0],["1991-09-23",3.0068,3.0068,2.9697,3.0068,127969.0],["1991-09-24",2.9697,3.0254,2.9697,3.0068,160781.0],["1991-09-25",3.0254,3.0254,2.9883,3.0068,14766.0],["1991-09-26",2.9883,3.0254,2.9697,3.0254,87422.0],["1991-09-27",2.9883,3.0254,2.9883,3.0068,82500.0],["1991-09-30",2.9697,3.0068,2.9697,3.0068,88359.0],["1991-10-01",2.9883,3.0068,2.9697,2.9883,127734.0],["1991-10-02",2.9697,3.0254,2.9697,2.9883,197344.0],["1991-10-03",3.0254,3.0254,2.9697,2.9883,158906.0],["1991-10-04",3.0254,3.044,2.9697,3.0068,125625.0],["1991-10-07",3.0254,3.0254,2.9883,2.9883,120234.0],["1991-10-08",2.9883,3.0068,2.914,2.9326,149766.0],["1991-10-09",2.914,2.9512,2.8769,2.8955,117187.0],["1991-10-10",2.9326,2.9326,2.8584,2.914,116250.0],["1991-10-11",2.914,2.9883,2.8955,2.9326,115312.0],["1991-10-14",2.9883,2.9883,2.9326,2.9883,60703.0],["1991-10-15",3.0302,3.0302,2.9928,2.9928,232969.0],["1991-10-16",2.9928,3.0302,2.9928,3.0302,300000.0],["1991-10-17",2.9928,3.0302,2.9928,3.0302,204375.0],["1991-10-18",3.0302,3.0302,2.9928,3.0302,334219.0],["1991-10-21",3.0302,3.0302,2.9928,2.9928,210937.0],["1991-10-22",2.9928,3.0302,2.8805,2.918,261328.0],["1991-10-23",2.8805,2.9741,2.8057,2.8244,338203.0],["1991-10-24",2.8431,2.8431,2.7309,2.7683,760781.0],["1991-10-25",2.7683,2.7683,2.7309,2.7309,2418984.0],["1991-10-28",2.7683,2.8057,2.7309,2.8057,813281.0],["1991-10-29",2.8057,2.8618,2.8057,2.8431,342187.0],["1991-10-30",2.8244,2.8805,2.8244,2.8805,173203.0],["1991-10-31",2.8431,2.8805,2.8431,2.8805,431953.0],["1991-11-01",2.8431,2.8805,2.8431,2.8805,537422.0],["1991-11-04",2.8618,2.8805,2.8431,2.8618,261797.0],["1991-11-05",2.8431,2.8805,2.8431,2.8805,213984.0],["1991-11-06",2.8805,2.8805,2.8057,2.8057,433594.0],["1991-11-07",2.8057,2.8992,2.8057,2.8431,345703.0],["1991-11-08",2.8805,2.8992,2.8431,2.8992,277500.0],["1991-11-11",2.8992,2.8992,2.8805,2.8805,216562.0],["1991-11-12",2.8992,2.918,2.8805,2.8992,108281.0],["1991-11-13",2.8805,2.8992,2.8618,2.8992,167812.0],["1991-11-14",2.8992,2.918,2.8805,2.918,488906.0],["1991-11-15",2.918,2.918,2.8431,2.8618,481172.0],["1991-11-18",2.8618,2.8992,2.8431,2.8431,82500.0],["1991-11-19",2.8805,2.8805,2.8057,2.8244,340312.0],["1991-11-20",2.8057,2.8618,2.8057,2.8431,98437.0],["1991-11-21",2.8618,2.8805,2.8244,2.8805,107109.0],["1991-11-22",2.8992,2.9741,2.8618,2.918,241172.0],["1991-11-25",2.9367,2.9554,2.918,2.9554,64922.0],["1991-11-26",2.9554,2.9554,2.8992,2.918,169219.0],["1991-11-27",2.9367,2.9367,2.8805,2.8992,61875.0],["1991-11-29",2.8992,2.8992,2.8431,2.8431,47344.0],["1991-12-02",2.8618,2.9367,2.8618,2.9367,139687.0],["1991-12-03",2.9554,2.9928,2.918,2.9928,76406.0],["1991-12-04",2.9928,3.105,2.9554,3.105,141562.0],["1991-12-05",3.1237,3.1424,3.0676,3.1424,55078.0],["1991-12-06",3.105,3.1798,3.105,3.1424,70312.0],["1991-12-09",3.1424,3.1798,3.0863,3.105,193125.0],["1991-12-10",3.1237,3.1424,3.0863,3.1237,32109.0],["1991-12-11",3.1424,3.2359,3.0863,3.0863,178359.0],["1991-12-12",3.1424,3.1424,3.0863,3.0863,63750.0],["1991-12-13",3.1424,3.1424,3.0863,3.105,36094.0],["1991-12-16",3.1424,3.1611,3.0863,3.1611,77344.0],["1991-12-17",3.1611,3.2359,3.1237,3.2359,201797.0],["1991-12-18",3.1985,3.2733,3.1798,3.2733,241641.0],["1991-12-19",3.2359,3.2733,3.2359,3.2546,59062.0],["1991-12-20",3.2546,3.3295,3.2546,3.2733,140625.0],["1991-12-23",3.2733,3.3482,3.2733,3.3108,149531.0],["1991-12-24",3.3108,3.3482,3.292,3.3108,88594.0],["1991-12-26",3.3108,3.3669,3.3108,3.3295,167109.0],["1991-12-27",3.3669,3.3669,3.3295,3.3482,190078.0],["1991-12-30",3.3295,3.423,3.3295,3.3856,285937.0],["1991-12-31",3.423,3.4604,3.3856,3.4604,104766.0],["1992-01-02",3.4043,3.4604,3.3482,3.3669,137578.0],["1992-01-03",3.3856,3.3856,3.292,3.292,166875.0],["1992-01-06",3.3108,3.3482,3.3108,3.3482,423281.0],["1992-01-07",3.3108,3.3669,3.3108,3.3295,54844.0],["1992-01-08",3.3669,3.3669,3.3295,3.3295,127031.0],["1992-01-09",3.3295,3.3669,3.3295,3.3295,63750.0],["1992-01-10",3.3669,3.3669,3.3295,3.3482,89766.0],["1992-01-13",3.3926,3.3926,3.3361,3.3738,43594.0],["1992-01-14",3.3549,3.3926,3.3173,3.3173,200391.0],["1992-01-15",3.3738,3.3738,3.3173,3.3173,169922.0],["1992-01-16",3.3549,3.3738,3.3173,3.3549,111328.0],["1992-01-17",3.3738,3.3738,3.3361,3.3738,34687.0],["1992-01-20",3.3738,3.3738,3.3173,3.3738,618750.0],["1992-01-21",3.3361,3.3738,3.3361,3.3361,269062.0],["1992-01-22",3.3738,3.3738,3.3361,3.3361,44766.0],["1992-01-23",3.3738,3.3738,3.3361,3.3549,58828.0],["1992-01-24",3.3738,3.3738,3.3361,3.3738,589219.0],["1992-01-27",3.3361,3.3738,3.3361,3.3738,111094.0],["1992-01-28",3.3738,3.3738,3.3361,3.3738,804844.0],["1992-01-29",3.3361,3.3738,3.3361,3.3738,1298672.0],["1992-01-30",3.3361,3.3738,3.3361,3.3361,99375.0],["1992-01-31",3.3361,3.3738,3.3361,3.3361,133359.0],["1992-02-03",3.3361,3.3738,3.3361,3.3549,95391.0],["1992-02-04",3.3738,3.3738,3.3361,3.3361,18281.0],["1992-02-05",3.3738,3.4303,3.3361,3.4115,316875.0],["1992-02-06",3.4115,3.5434,3.3738,3.5434,141797.0],["1992-02-07",3.5246,3.5811,3.5246,3.5623,206250.0],["1992-02-10",3.5246,3.5623,3.5057,3.5623,168516.0],["1992-02-11",3.5623,3.5623,3.5057,3.5246,96094.0],["1992-02-12",3.5246,3.5434,3.5246,3.5246,206719.0],["1992-02-13",3.5246,3.5434,3.5057,3.5246,365625.0],["1992-02-14",3.5057,3.5434,3.4869,3.4869,118594.0],["1992-02-18",3.4869,3.5434,3.4869,3.5246,123047.0],["1992-02-19",3.5246,3.5246,3.4869,3.5246,127500.0],["1992-02-20",3.4869,3.5246,3.4869,3.5246,82266.0],["1992-02-21",3.4869,3.5246,3.468,3.4869,47109.0],["1992-02-24",3.5246,3.5246,3.468,3.5246,125859.0],["1992-02-25",3.468,3.5246,3.468,3.5246,44766.0],["1992-02-26",3.468,3.5246,3.468,3.468,152344.0],["1992-02-27",3.468,3.5057,3.4492,3.5057,28594.0],["1992-02-28",3.4869,3.5057,3.4303,3.4303,123750.0],["1992-03-02",3.4303,3.4869,3.4303,3.4303,97734.0],["1992-03-03",3.4869,3.4869,3.4303,3.468,93281.0],["1992-03-04",3.4303,3.468,3.4303,3.4303,31875.0],["1992-03-05",3.468,3.468,3.3549,3.3549,120000.0],["1992-03-06",3.2984,3.3549,3.2796,3.3549,69609.0],["1992-03-09",3.3549,3.3549,3.2796,3.2796,47344.0],["1992-03-10",3.2796,3.3173,3.2796,3.3173,30469.0],["1992-03-11",3.3173,3.3173,3.223,3.2607,600234.0],["1992-03-12",3.2042,3.2984,3.2042,3.2984,93047.0],["1992-03-13",3.2607,3.3549,3.2607,3.3361,67500.0],["1992-03-16",3.2796,3.3361,3.2796,3.2984,30000.0],["1992-03-17",3.2796,3.3173,3.2607,3.3173,99375.0],["1992-03-18",3.2796,3.3173,3.2796,3.2796,49687.0],["1992-03-19",3.3173,3.3173,3.2796,3.3173,58125.0],["1992-03-20",3.3173,3.3173,3.1665,3.1665,199453.0],["1992-03-23",3.1476,3.1665,3.0345,3.0722,154922.0],["1992-03-24",3.0534,3.0911,3.0345,3.0534,398672.0],["1992-03-25",3.0345,3.1099,3.0345,3.0534,291328.0],["1992-03-26",3.0534,3.1099,3.0534,3.1099,254766.0],["1992-03-27",3.1099,3.1288,3.0722,3.1288,220781.0],["1992-03-30",3.1476,3.2607,3.0911,3.223,432187.0],["1992-03-31",3.1853,3.2607,3.1853,3.2607,422578.0],["1992-04-01",3.2607,3.2607,3.223,3.2607,240000.0],["1992-04-02",3.223,3.2607,3.223,3.2607,222656.0],["1992-04-03",3.223,3.2607,3.223,3.2419,56016.0],["1992-04-06",3.223,3.2796,3.1853,3.1853,267422.0],["1992-04-07",3.223,3.223,3.0345,3.0722,303047.0],["1992-04-08",3.0157,3.0722,2.9403,2.978,508125.0],["1992-04-09",2.978,2.978,2.8461,2.9214,1178203.0],["1992-04-10",2.978,3.3173,2.9591,3.2984,740391.0],["1992-04-13",3.3052,3.3622,3.1343,3.2483,234141.0],["1992-04-14",3.2673,3.3052,3.1723,3.3052,225937.0],["1992-04-15",3.3242,3.3432,3.2862,3.3432,180703.0],["1992-04-16",3.3242,3.3622,3.3052,3.3052,237656.0],["1992-04-20",3.3052,3.3242,3.3052,3.3242,84375.0],["1992-04-21",3.3052,3.3812,3.3052,3.3622,155391.0],["1992-04-22",3.3812,3.4382,3.3432,3.4382,113437.0],["1992-04-23",3.4002,3.4382,3.4002,3.4002,148125.0],["1992-04-24",3.4382,3.4382,3.4002,3.4002,25312.0],["1992-04-27",3.3812,3.4192,3.3812,3.4192,54844.0],["1992-04-28",3.4192,3.4192,3.3812,3.4192,128672.0],["1992-04-29",3.3622,3.4192,3.3622,3.3812,226406.0],["1992-04-30",3.3812,3.5902,3.3812,3.4382,236719.0],["1992-05-01",3.4192,3.4572,3.4192,3.4382,119062.0],["1992-05-04",3.4382,3.5142,3.4382,3.5142,57891.0],["1992-05-05",3.4952,3.5332,3.4762,3.5332,75234.0],["1992-05-06",3.5332,3.5332,3.4762,3.4952,106875.0],["1992-05-07",3.4952,3.5522,3.4762,3.4952,131016.0],["1992-05-08",3.4762,3.5142,3.4762,3.4952,262500.0],["1992-05-11",3.4762,3.5142,3.4762,3.4952,105937.0],["1992-05-12",3.5142,3.5712,3.5142,3.5142,189375.0],["1992-05-13",3.5142,3.5712,3.4952,3.5142,152109.0],["1992-05-14",3.5142,3.5522,3.4382,3.4952,183984.0],["1992-05-15",3.4572,3.4572,3.4002,3.4382,75469.0],["1992-05-18",3.4382,3.5142,3.4002,3.4572,298828.0],["1992-05-19",3.5142,3.5142,3.4572,3.4952,60937.0],["1992-05-20",3.4572,3.5142,3.4572,3.5142,119766.0],["1992-05-21",3.4762,3.5142,3.4192,3.4572,60234.0],["1992-05-22",3.4572,3.4572,3.4192,3.4572,38437.0],["1992-05-26",3.4192,3.4572,3.4002,3.4382,97031.0],["1992-05-27",3.3812,3.4192,3.3812,3.3812,179297.0],["1992-05-28",3.4192,3.4192,3.3812,3.4192,15937.0],["1992-05-29",3.4382,3.4572,3.4002,3.4572,44531.0],["1992-06-01",3.4572,3.4952,3.4192,3.4572,159375.0],["1992-06-02",3.4762,3.5522,3.4762,3.5142,108281.0],["1992-06-03",3.5522,3.5522,3.4952,3.5522,45703.0],["1992-06-04",3.5522,3.6092,3.4952,3.5522,105469.0],["1992-06-05",3.5902,3.5902,3.5332,3.5712,73125.0],["1992-06-08",3.5712,3.5712,3.4952,3.5142,103125.0],["1992-06-09",3.4952,3.5332,3.4192,3.4192,60000.0],["1992-06-10",3.4192,3.4572,3.4002,3.4002,139687.0],["1992-06-11",3.4382,3.4572,3.4002,3.4572,47344.0],["1992-06-12",3.4572,3.4762,3.4192,3.4192,23437.0],["1992-06-15",3.4572,3.4572,3.4192,3.4192,82266.0],["1992-06-16",3.4192,3.4382,3.4002,3.4002,106172.0],["1992-06-17",3.4192,3.4192,3.3622,3.3622,172969.0],["1992-06-18",3.3432,3.4002,3.3432,3.3812,139219.0],["1992-06-19",3.4002,3.4002,3.3622,3.3812,223594.0],["1992-06-22",3.3432,3.3812,3.3052,3.3052,219141.0],["1992-06-23",3.3432,3.4192,3.3052,3.3622,160312.0],["1992-06-24",3.3622,3.4762,3.3622,3.4382,52969.0],["1992-06-25",3.4762,3.5332,3.4572,3.5142,107109.0],["1992-06-26",3.5332,3.5332,3.4952,3.5142,40312.0],["1992-06-29",3.4952,3.5332,3.4952,3.4952,39375.0],["1992-06-30",3.5332,3.6092,3.5332,3.5902,224531.0],["1992-07-01",3.5522,3.5902,3.5522,3.5522,97969.0],["1992-07-02",3.5712,3.5712,3.4762,3.4762,50391.0],["1992-07-06",3.4762,3.5142,3.4192,3.4192,49219.0],["1992-07-07",3.4192,3.4762,3.4002,3.4002,132422.0],["1992-07-08",3.3812,3.4002,3.3432,3.3812,83672.0],["1992-07-09",3.4192,3.4382,3.4002,3.4382,47344.0],["1992-07-10",3.4382,3.4952,3.4192,3.4382,88125.0],["1992-07-13",3.4762,3.4762,3.3812,3.3812,65156.0],["1992-07-14",3.3881,3.5795,3.3881,3.3881,43594.0],["1992-07-15",3.4264,3.4264,3.3881,3.3881,14766.0],["1992-07-16",3.3881,3.4073,3.3498,3.4073,48281.0],["1992-07-17",3.4073,3.4073,3.2924,3.3498,90469.0],["1992-07-20",3.3116,3.3116,3.2541,3.3116,48516.0],["1992-07-21",3.3115,3.4073,3.3115,3.4073,326719.0],["1992-07-22",3.369,3.4647,3.369,3.4264,322031.0],["1992-07-23",3.4647,3.4647,3.4264,3.4647,379687.0],["1992-07-24",3.4264,3.4647,3.4264,3.4455,81562.0],["1992-07-27",3.4264,3.4647,3.4264,3.4264,40547.0],["1992-07-28",3.4647,3.4838,3.4264,3.4838,152812.0],["1992-07-29",3.4838,3.5604,3.4647,3.5604,99141.0],["1992-07-30",3.503,3.6178,3.503,3.5795,96562.0],["1992-07-31",3.5604,3.6178,3.5604,3.5604,145547.0],["1992-08-03",3.5604,3.6178,3.5604,3.5604,195000.0],["1992-08-04",3.5604,3.637,3.5604,3.5604,101719.0],["1992-08-05",3.5604,3.637,3.5604,3.637,188203.0],["1992-08-06",3.5987,3.637,3.5987,3.5987,67031.0],["1992-08-07",3.5987,3.637,3.5795,3.5987,520781.0],["1992-08-10",3.5987,3.5987,3.5604,3.5604,164062.0],["1992-08-11",3.5987,3.5987,3.5604,3.5987,254766.0],["1992-08-12",3.5604,3.5987,3.5604,3.5795,44766.0],["1992-08-13",3.5604,3.5987,3.5604,3.5795,135234.0],["1992-08-14",3.5604,3.5987,3.503,3.5604,175078.0],["1992-08-17",3.5604,3.637,3.5604,3.6178,452344.0],["1992-08-18",3.637,3.637,3.5795,3.637,151641.0],["1992-08-19",3.637,3.637,3.5795,3.5795,398672.0],["1992-08-20",3.6178,3.6178,3.5604,3.5795,25547.0],["1992-08-21",3.6178,3.637,3.5604,3.637,61406.0],["1992-08-24",3.5987,3.637,3.5987,3.5987,865547.0],["1992-08-25",3.637,3.637,3.5604,3.5795,309375.0],["1992-08-26",3.5604,3.6178,3.5604,3.6178,11484.0],["1992-08-27",3.6178,3.6178,3.5604,3.5604,30000.0],["1992-08-28",3.6178,3.6178,3.5604,3.6178,18984.0],["1992-08-31",3.5604,3.6178,3.5604,3.5795,86250.0],["1992-09-01",3.5604,3.6561,3.5604,3.6561,92578.0],["1992-09-02",3.6561,3.7327,3.6178,3.7327,96094.0],["1992-09-03",3.7327,3.7327,3.6752,3.7327,186797.0],["1992-09-04",3.6944,3.7327,3.6752,3.7135,62109.0],["1992-09-08",3.7327,3.771,3.6944,3.771,276094.0],["1992-09-09",3.771,3.771,3.7327,3.7518,102422.0],["1992-09-10",3.771,3.7901,3.7327,3.7518,118594.0],["1992-09-11",3.7901,3.7901,3.7518,3.7901,260625.0],["1992-09-14",3.8475,3.8475,3.7901,3.7901,98437.0],["1992-09-15",3.8284,3.8284,3.771,3.7901,121641.0],["1992-09-16",3.7327,3.7901,3.7327,3.771,41016.0],["1992-09-17",3.7518,3.7901,3.7518,3.7901,39141.0],["1992-09-18",3.7518,3.8284,3.7518,3.7901,187266.0],["1992-09-21",3.8284,4.0007,3.8092,3.9624,247031.0],["1992-09-22",3.9624,4.0198,3.9049,3.9624,296016.0],["1992-09-23",3.9049,3.9432,3.6752,3.6944,416719.0],["1992-09-24",3.7135,3.7135,3.5987,3.6752,282891.0],["1992-09-25",3.6752,3.7135,3.637,3.6944,258047.0],["1992-09-28",3.7135,3.771,3.6561,3.771,91406.0],["1992-09-29",3.7135,3.771,3.7135,3.771,14297.0],["1992-09-30",3.771,3.7901,3.7327,3.7518,25312.0],["1992-10-01",3.7901,3.8284,3.7518,3.8284,34453.0],["1992-10-02",3.771,3.8284,3.771,3.7901,122578.0],["1992-10-05",3.771,3.7901,3.7135,3.771,117891.0],["1992-10-06",3.771,3.771,3.7135,3.771,48516.0],["1992-10-07",3.771,3.771,3.7327,3.7518,31172.0],["1992-10-08",3.7327,3.8284,3.7327,3.8284,212344.0],["1992-10-09",3.8284,3.8284,3.7901,3.8284,130312.0],["1992-10-12",3.8284,3.8284,3.7327,3.7518,459844.0],["1992-10-13",3.7989,3.7989,3.741,3.7603,518906.0],["1992-10-14",3.7989,3.7989,3.6253,3.6253,995156.0],["1992-10-15",3.6446,3.6639,3.5867,3.5867,386250.0],["1992-10-16",3.6253,3.6253,3.5096,3.5096,288750.0],["1992-10-19",3.5096,3.5482,3.471,3.4903,790547.0],["1992-10-20",3.5096,3.5867,3.471,3.5867,542812.0],["1992-10-21",3.5867,3.741,3.5482,3.741,162187.0],["1992-10-22",3.741,3.741,3.6446,3.6639,164297.0],["1992-10-23",3.6832,3.7024,3.6639,3.6832,172734.0],["1992-10-26",3.6832,3.7024,3.6253,3.7024,97031.0],["1992-10-27",3.7024,3.7024,3.6253,3.6832,485391.0],["1992-10-28",3.6832,3.6832,3.6253,3.6832,24141.0],["1992-10-29",3.6832,3.7024,3.6446,3.7024,47812.0],["1992-10-30",3.7024,3.7024,3.6446,3.7024,54375.0],["1992-11-02",3.7024,3.7989,3.6446,3.7796,399609.0],["1992-11-03",3.7989,3.8181,3.7603,3.8181,231562.0],["1992-11-04",3.8181,3.8181,3.7796,3.8181,49687.0],["1992-11-05",3.8181,3.9338,3.7796,3.9146,244687.0],["1992-11-06",3.9146,3.9146,3.8374,3.8953,65625.0],["1992-11-09",3.8953,3.8953,3.8181,3.8567,52031.0],["1992-11-10",3.8567,3.8567,3.7796,3.8374,135703.0],["1992-11-11",3.8374,3.8567,3.7989,3.8374,121641.0],["1992-11-12",3.8374,3.8953,3.8181,3.876,337734.0],["1992-11-13",3.876,3.876,3.8374,3.876,48750.0],["1992-11-16",3.876,3.876,3.8374,3.876,91406.0],["1992-11-17",3.876,3.876,3.8374,3.876,58828.0],["1992-11-18",3.8567,3.876,3.8181,3.876,202031.0],["1992-11-19",3.876,3.876,3.8374,3.8567,105000.0],["1992-11-20",3.876,3.9146,3.8374,3.9146,143906.0],["1992-11-23",3.9146,3.9338,3.876,3.9146,37266.0],["1992-11-24",3.9146,3.9531,3.876,3.9531,134297.0],["1992-11-25",3.9531,3.9531,3.9146,3.9531,164062.0],["1992-11-27",3.9531,3.9724,3.9531,3.9531,41016.0],["1992-11-30",4.011,4.0303,3.9724,4.011,300469.0],["1992-12-01",4.0303,4.0303,3.9917,4.0303,133125.0],["1992-12-02",4.0303,4.0303,3.9917,4.0303,603047.0],["1992-12-03",4.0303,4.0303,3.9724,4.0303,46641.0],["1992-12-04",4.0303,4.0303,3.9531,3.9531,284062.0],["1992-12-07",3.9917,3.9917,3.876,3.9917,134844.0],["1992-12-08",3.9917,4.0496,3.9339,4.0496,161875.0],["1992-12-09",4.0496,4.0496,3.9338,4.0206,88437.0],["1992-12-10",4.0206,4.0206,3.9338,4.0206,53906.0],["1992-12-11",4.0206,4.0206,3.9628,3.9917,187344.0],["1992-12-14",3.9917,3.9917,3.9338,3.9917,148594.0],["1992-12-15",3.9338,4.0206,3.9338,3.9628,121094.0],["1992-12-16",3.9628,3.9628,3.9338,3.9628,117187.0],["1992-12-17",3.9628,3.9628,3.9049,3.9628,241406.0],["1992-12-18",3.9628,3.9628,3.9049,3.9628,161719.0],["1992-12-21",3.9338,3.9628,3.9049,3.9338,180625.0],["1992-12-22",3.9338,3.9338,3.876,3.9049,82969.0],["1992-12-23",3.9338,3.9338,3.876,3.9338,68281.0],["1992-12-24",3.9338,4.1074,3.876,4.1074,53906.0],["1992-12-28",4.1074,4.1363,3.9917,4.0496,69219.0],["1992-12-29",4.1653,4.281,4.0495,4.2231,161094.0],["1992-12-30",4.2231,4.2231,3.9917,4.0785,81719.0],["1992-12-31",4.0785,4.1363,4.0495,4.1363,181719.0],["1993-01-04",4.0495,4.2231,4.0495,4.2231,294062.0],["1993-01-05",4.2231,4.2231,4.1074,4.1074,119687.0],["1993-01-06",4.1942,4.2231,4.1074,4.1942,108437.0],["1993-01-07",4.1942,4.2231,4.1363,4.2231,72187.0],["1993-01-08",4.2231,4.2231,4.0495,4.1363,69844.0],["1993-01-11",4.1643,4.1934,4.0769,4.1934,90156.0],["1993-01-12",4.1934,4.1934,3.9896,3.9896,235937.0],["1993-01-13",4.0478,4.0478,3.7857,3.9022,337031.0],["1993-01-14",3.9604,4.0478,3.8731,3.9896,262187.0],["1993-01-15",3.9896,3.9896,3.844,3.844,149062.0],["1993-01-18",3.9313,4.0187,3.844,4.0187,63125.0],["1993-01-19",4.0187,4.0187,3.9313,3.9896,82031.0],["1993-01-20",3.9896,3.9896,3.9022,3.9896,178437.0],["1993-01-21",3.9022,3.9896,3.9022,3.9313,170781.0],["1993-01-22",3.9896,4.0187,3.9022,4.0187,28750.0],["1993-01-25",4.0187,4.0769,3.9022,4.0187,246250.0],["1993-01-26",4.0187,4.0769,3.9896,4.0769,46875.0],["1993-01-27",4.0769,4.0769,3.9896,4.0769,56094.0],["1993-01-28",3.9896,4.0769,3.9896,3.9896,91875.0],["1993-01-29",4.0769,4.106,3.9896,4.0769,210469.0],["1993-02-01",4.1352,4.1352,4.0187,4.0478,82500.0],["1993-02-02",4.106,4.106,4.0478,4.106,44531.0],["1993-02-03",4.106,4.106,4.0478,4.0478,68750.0],["1993-02-04",4.0478,4.106,4.0187,4.0769,47187.0],["1993-02-05",4.0187,4.106,3.9896,3.9896,186562.0],["1993-02-08",4.106,4.106,3.9896,4.0769,25937.0],["1993-02-09",4.0769,4.1643,3.9896,4.1352,121875.0],["1993-02-10",4.1352,4.1643,4.0769,4.1352,114531.0],["1993-02-11",4.1643,4.1934,4.106,4.1643,183750.0],["1993-02-12",4.1934,4.1934,4.1352,4.1934,105156.0],["1993-02-16",4.1643,4.1643,4.0187,4.1352,102031.0],["1993-02-17",4.1352,4.1352,4.0187,4.0769,132500.0],["1993-02-18",4.0769,4.1352,4.0187,4.0769,275312.0],["1993-02-19",4.0769,4.2225,4.0769,4.1643,137187.0],["1993-02-22",4.2225,4.2225,4.1643,4.1643,83750.0],["1993-02-23",4.1934,4.2516,4.1643,4.1643,67812.0],["1993-02-24",4.1643,4.2516,4.1643,4.2516,517656.0],["1993-02-25",4.1643,4.2516,4.1643,4.2516,237031.0],["1993-02-26",4.2516,4.2516,4.1643,4.1934,42969.0],["1993-03-01",4.2516,4.2516,4.1643,4.2516,13281.0],["1993-03-02",4.2516,4.2516,4.106,4.106,322969.0],["1993-03-03",4.1643,4.1643,4.106,4.106,42969.0],["1993-03-04",4.1643,4.1643,4.106,4.1643,46094.0],["1993-03-05",4.1643,4.2808,4.1352,4.1934,186719.0],["1993-03-08",4.2516,4.3099,4.1934,4.3099,80469.0],["1993-03-09",4.3099,4.3681,4.2516,4.339,223125.0],["1993-03-10",4.339,4.339,4.2516,4.3099,213437.0],["1993-03-11",4.2516,4.3099,4.2516,4.3099,211719.0],["1993-03-12",4.3099,4.3099,4.2516,4.2516,69219.0],["1993-03-15",4.3099,4.3099,4.1934,4.2516,30156.0],["1993-03-16",4.3099,4.3099,4.1934,4.1934,45469.0],["1993-03-17",4.1934,4.3099,4.1934,4.2516,105625.0],["1993-03-18",4.3099,4.4264,4.1934,4.3681,242812.0],["1993-03-19",4.3972,4.3972,4.3099,4.3972,51406.0],["1993-03-22",4.3972,4.3972,4.3099,4.3681,91250.0],["1993-03-23",4.3973,4.3973,4.3099,4.3099,37500.0],["1993-03-24",4.3099,4.3973,4.3099,4.3099,991406.0],["1993-03-25",4.3972,4.3972,4.3099,4.3681,29219.0],["1993-03-26",4.3681,4.3681,4.2516,4.3099,61406.0],["1993-03-29",4.3099,4.3681,4.2516,4.3681,60000.0],["1993-03-30",4.3681,4.3681,4.2516,4.3681,66875.0],["1993-03-31",4.2516,4.4846,4.2516,4.4846,166719.0],["1993-04-01",4.4846,4.4846,4.3681,4.4846,60625.0],["1993-04-02",4.4846,4.4846,4.3681,4.3681,27500.0],["1993-04-05",4.4846,4.4846,4.3681,4.3972,67812.0],["1993-04-06",4.4555,4.4555,4.3099,4.3099,482344.0],["1993-04-07",4.3681,4.3681,4.1934,4.2808,176094.0],["1993-04-08",4.2808,4.2808,4.1352,4.1934,422500.0],["1993-04-12",4.2509,4.2509,4.1629,4.1629,81875.0],["1993-04-13",4.2509,4.2802,4.1336,4.2215,122812.0],["1993-04-14",4.2215,4.2215,4.1043,4.1629,618281.0],["1993-04-15",4.2215,4.2215,4.1043,4.2215,357969.0],["1993-04-16",4.1043,4.2215,4.1043,4.1629,34844.0],["1993-04-19",4.2215,4.2215,4.1043,4.2215,176875.0],["1993-04-20",4.2215,4.3095,4.1043,4.2509,344219.0],["1993-04-21",4.3388,4.544,4.2215,4.5147,236250.0],["1993-04-22",4.4561,4.5147,4.3388,4.3388,162812.0],["1993-04-23",4.3388,4.4268,4.1629,4.1629,130781.0],["1993-04-26",4.1629,4.2802,4.075,4.1336,177969.0],["1993-04-27",4.1336,4.2215,4.1336,4.1336,116875.0],["1993-04-28",4.1629,4.2802,4.1629,4.1629,21562.0],["1993-04-29",4.2802,4.3974,4.1629,4.3974,54062.0],["1993-04-30",4.3388,4.3974,4.2802,4.3974,85156.0],["1993-05-03",4.3974,4.3974,4.2802,4.3681,86562.0],["1993-05-04",4.3681,4.4268,4.3095,4.3681,216875.0],["1993-05-05",4.3095,4.3681,4.3095,4.3388,57656.0],["1993-05-06",4.3681,4.3681,4.1629,4.2215,110000.0],["1993-05-07",4.2215,4.2802,4.1629,4.2509,406406.0],["1993-05-10",4.1922,4.2802,4.1922,4.2802,128750.0],["1993-05-11",4.2802,4.3095,4.1922,4.3095,35156.0],["1993-05-12",4.3095,4.3095,4.1922,4.2802,62500.0],["1993-05-13",4.2802,4.3095,4.1922,4.1922,152812.0],["1993-05-14",4.2802,4.3095,4.1922,4.3095,34687.0],["1993-05-17",4.2509,4.3095,4.2215,4.2802,69687.0],["1993-05-18",4.2215,4.3095,4.2215,4.2215,76562.0],["1993-05-19",4.3095,4.3095,4.2509,4.3095,33437.0],["1993-05-20",4.2509,4.3095,4.1629,4.3095,872500.0],["1993-05-21",4.3095,4.3095,4.2509,4.2802,96875.0],["1993-05-24",4.2509,4.3388,4.2509,4.2802,151562.0],["1993-05-25",4.3095,4.3095,4.2509,4.3095,22812.0],["1993-05-26",4.3095,4.3095,4.2215,4.3095,94687.0],["1993-05-27",4.2215,4.3095,4.2215,4.2802,70469.0],["1993-05-28",4.3095,4.3095,4.2215,4.3095,61250.0],["1993-06-01",4.3095,4.3095,4.2215,4.2215,112656.0],["1993-06-02",4.3095,4.3095,4.2215,4.2215,72656.0],["1993-06-03",4.3095,4.3095,4.1629,4.1629,36406.0],["1993-06-04",4.2802,4.2802,4.1336,4.1336,22969.0],["1993-06-07",4.2509,4.2509,4.1336,4.2509,36406.0],["1993-06-08",4.2215,4.2215,4.1336,4.1629,62812.0],["1993-06-09",4.2215,4.2215,4.1629,4.2215,31094.0],["1993-06-10",4.1336,4.1922,4.0456,4.075,171875.0],["1993-06-11",4.1336,4.1629,4.0456,4.0456,160937.0],["1993-06-14",4.0456,4.1629,4.0456,4.1336,97031.0],["1993-06-15",4.0456,4.1922,4.0456,4.1629,96719.0],["1993-06-16",4.1043,4.1629,4.1043,4.1336,215156.0],["1993-06-17",4.1043,4.1629,4.0457,4.1043,62344.0],["1993-06-18",4.0457,4.1043,4.0457,4.1043,24219.0],["1993-06-21",4.0456,4.1629,3.9577,3.987,126250.0],["1993-06-22",4.0456,4.0456,3.9577,3.987,158594.0],["1993-06-23",4.0456,4.0456,3.9577,3.9577,91562.0],["1993-06-24",4.0456,4.0456,3.9577,4.0456,21562.0],["1993-06-25",4.0456,4.1043,3.9577,3.9577,52656.0],["1993-06-28",4.0456,4.0456,3.9284,3.9284,44062.0],["1993-06-29",3.9284,4.0456,3.8698,3.8991,173594.0],["1993-06-30",3.987,3.987,3.8698,3.8698,200156.0],["1993-07-01",3.9284,3.9284,3.8698,3.8698,110312.0],["1993-07-02",3.9284,3.9284,3.8697,3.9284,57500.0],["1993-07-06",3.9284,3.9284,3.8111,3.8991,205469.0],["1993-07-07",3.8991,3.8991,3.8111,3.8111,566250.0],["1993-07-08",3.8697,3.9284,3.8111,3.9284,505937.0],["1993-07-09",3.9284,3.9284,3.8404,3.8698,302187.0],["1993-07-12",3.9284,3.987,3.8697,3.987,48906.0],["1993-07-13",3.8973,4.0154,3.8973,3.9858,166250.0],["1993-07-14",3.8973,4.0154,3.8973,3.9563,81562.0],["1993-07-15",4.0154,4.0154,3.8973,4.0154,38594.0],["1993-07-16",3.8973,4.0154,3.8973,4.0154,108281.0],["1993-07-19",3.8973,4.0449,3.8973,3.9563,170469.0],["1993-07-20",3.9563,4.2516,3.9563,4.2516,81719.0],["1993-07-21",4.2516,4.2516,4.1335,4.1925,121094.0],["1993-07-22",4.1925,4.1925,4.1335,4.163,49531.0],["1993-07-23",4.1925,4.2516,4.1335,4.163,15469.0],["1993-07-26",4.163,4.2516,4.163,4.1925,52969.0],["1993-07-27",4.163,4.2516,4.163,4.2516,25312.0],["1993-07-28",4.2516,4.2516,4.163,4.2516,11719.0],["1993-07-29",4.163,4.2516,4.163,4.2516,20781.0],["1993-07-30",4.2516,4.2516,4.163,4.1925,101094.0],["1993-08-02",4.1925,4.2811,4.1925,4.1925,27500.0],["1993-08-03",4.2811,4.3106,4.1925,4.2811,50781.0],["1993-08-04",4.2811,4.2811,4.163,4.2811,40937.0],["1993-08-05",4.3106,4.3106,4.222,4.3106,30781.0],["1993-08-06",4.3401,4.3697,4.2516,4.3401,17344.0],["1993-08-09",4.2516,4.3401,4.2516,4.3106,27969.0],["1993-08-10",4.3401,4.3697,4.2811,4.3106,43125.0],["1993-08-11",4.3401,4.3697,4.3106,4.3106,130312.0],["1993-08-12",4.3106,4.3697,4.2516,4.3106,39375.0],["1993-08-13",4.3697,4.3697,4.2516,4.2516,20781.0],["1993-08-16",4.3106,4.3106,4.1335,4.1925,51562.0],["1993-08-17",4.2516,4.2516,4.1335,4.163,70000.0],["1993-08-18",4.2516,4.2516,4.1335,4.1925,172812.0],["1993-08-19",4.1925,4.1925,4.1039,4.1925,52031.0],["1993-08-20",4.1925,4.1925,4.1039,4.163,46875.0],["1993-08-23",4.1925,4.1925,4.1039,4.1335,136719.0],["1993-08-24",4.1925,4.1925,4.1039,4.163,80937.0],["1993-08-25",4.1335,4.1925,4.1039,4.1925,226250.0],["1993-08-26",4.1925,4.1925,4.0744,4.0744,11562.0],["1993-08-27",4.0744,4.1925,4.0154,4.0154,76719.0],["1993-08-30",4.1039,4.1039,4.0154,4.1039,33750.0],["1993-08-31",4.1039,4.1039,4.0154,4.0449,255781.0],["1993-09-01",4.1039,4.163,4.0449,4.0744,48906.0],["1993-09-02",4.163,4.163,4.0449,4.163,239375.0],["1993-09-03",4.163,4.222,4.1335,4.163,33906.0],["1993-09-07",4.222,4.3992,4.1335,4.3401,214062.0],["1993-09-08",4.3106,4.3401,4.222,4.3401,171719.0],["1993-09-09",4.222,4.3401,4.1925,4.1925,83750.0],["1993-09-10",4.2811,4.3697,4.1925,4.2811,85937.0],["1993-09-13",4.3697,4.3697,4.2811,4.2811,51094.0],["1993-09-14",4.2811,4.3401,4.2811,4.3106,159687.0],["1993-09-15",4.3106,4.3106,4.2811,4.3106,60312.0],["1993-09-16",4.2811,4.3106,4.2811,4.3106,53125.0],["1993-09-17",4.3106,4.3106,4.1925,4.2811,117656.0],["1993-09-20",4.222,4.2811,4.222,4.2811,152812.0],["1993-09-21",4.2811,4.2811,4.222,4.2811,87969.0],["1993-09-22",4.2811,4.3106,4.222,4.3106,12031.0],["1993-09-23",4.222,4.3106,4.222,4.3106,150937.0],["1993-09-24",4.3106,4.3106,4.222,4.2516,57812.0],["1993-09-27",4.222,4.3106,4.1925,4.1925,35937.0],["1993-09-28",4.1925,4.2516,4.0449,4.0449,95781.0],["1993-09-29",4.163,4.1925,4.0449,4.1925,62969.0],["1993-09-30",4.1925,4.222,4.1335,4.222,285937.0],["1993-10-01",4.163,4.2516,4.163,4.2516,147656.0],["1993-10-04",4.2516,4.2516,4.1335,4.1335,35312.0],["1993-10-05",4.222,4.222,4.1335,4.1925,22344.0],["1993-10-06",4.1335,4.1925,4.1335,4.1925,35469.0],["1993-10-07",4.1925,4.1925,4.1335,4.1925,127969.0],["1993-10-08",4.1925,4.2516,4.1335,4.2516,168906.0],["1993-10-11",4.2516,4.2516,4.163,4.163,80312.0],["1993-10-12",4.2534,4.2534,4.1642,4.2534,155781.0],["1993-10-13",4.2534,4.2534,4.1642,4.2534,14219.0],["1993-10-14",4.1642,4.2534,4.1642,4.2237,49844.0],["1993-10-15",4.1642,4.2534,4.1642,4.2237,79062.0],["1993-10-18",4.1047,4.2237,4.1047,4.1642,33906.0],["1993-10-19",4.2237,4.2237,4.1642,4.1642,480937.0],["1993-10-20",4.2237,4.3129,4.1642,4.2534,117812.0],["1993-10-21",4.3129,4.3129,4.2237,4.2831,39219.0],["1993-10-22",4.3129,4.3129,4.1939,4.2534,53125.0],["1993-10-25",4.1642,4.2831,4.1642,4.2831,29844.0],["1993-10-26",4.1642,4.2831,4.1047,4.2237,72969.0],["1993-10-27",4.2237,4.2832,4.1047,4.1939,101875.0],["1993-10-28",4.2831,4.2831,4.1939,4.2534,412187.0],["1993-10-29",4.2534,4.2534,4.1939,4.2534,258281.0],["1993-11-01",4.1939,4.2534,4.1344,4.1642,245937.0],["1993-11-02",4.1344,4.2237,4.1047,4.1939,45312.0],["1993-11-03",4.1047,4.1939,4.1047,4.1047,86719.0],["1993-11-04",4.1047,4.1939,4.0452,4.0452,90937.0],["1993-11-05",4.1047,4.1047,3.9857,4.0749,267500.0],["1993-11-08",3.9857,4.0749,3.9857,4.0749,74219.0],["1993-11-09",4.0452,4.0749,3.9857,4.0155,294062.0],["1993-11-10",4.0749,4.0749,3.9857,4.0749,156562.0],["1993-11-11",4.0749,4.1642,4.0155,4.1047,175000.0],["1993-11-12",4.1642,4.1642,4.1047,4.1642,246250.0],["1993-11-15",4.1642,4.1642,4.1047,4.1047,336562.0],["1993-11-16",4.1642,4.2237,4.1047,4.1642,43906.0],["1993-11-17",4.1344,4.2237,4.1047,4.1939,184219.0],["1993-11-18",4.1939,4.1939,4.1047,4.1939,112344.0],["1993-11-19",4.1047,4.1939,4.1047,4.1939,107969.0],["1993-11-22",4.1047,4.1939,4.0452,4.1047,150156.0],["1993-11-23",4.0452,4.1344,4.0452,4.1344,140312.0],["1993-11-24",4.1344,4.1344,4.0452,4.0749,107500.0],["1993-11-26",4.0452,4.1344,4.0452,4.1344,7187.0],["1993-11-29",4.0452,4.1344,4.0452,4.0749,162969.0],["1993-11-30",4.0452,4.1047,4.0452,4.1047,189844.0],["1993-12-01",4.0452,4.1047,4.0452,4.1047,262656.0],["1993-12-02",4.0452,4.1047,4.0155,4.0749,92969.0],["1993-12-03",4.0155,4.1047,4.0155,4.0749,461875.0],["1993-12-06",4.0155,4.1047,4.0155,4.1047,205781.0],["1993-12-07",4.0155,4.1047,4.0155,4.1047,28906.0],["1993-12-08",4.1047,4.1047,4.0155,4.1047,202656.0],["1993-12-09",4.0155,4.1047,3.9857,4.0452,187812.0],["1993-12-10",4.0749,4.0749,3.956,4.0452,588750.0],["1993-12-13",4.0452,4.1047,3.9857,4.1047,172500.0],["1993-12-14",4.1047,4.1047,3.9857,4.0749,46875.0],["1993-12-15",4.0155,4.1047,4.0155,4.1047,65781.0],["1993-12-16",4.0155,4.1047,4.0155,4.0452,187500.0],["1993-12-17",4.0452,4.1344,4.0452,4.1344,479375.0],["1993-12-20",4.1344,4.1344,4.0749,4.1344,384844.0],["1993-12-21",4.1344,4.1344,4.0749,4.1344,184531.0],["1993-12-22",4.1344,4.1344,4.0452,4.0452,154687.0],["1993-12-23",4.1344,4.1344,4.0155,4.1047,131250.0],["1993-12-27",4.0749,4.1344,4.0452,4.1047,48125.0],["1993-12-28",4.1047,4.1642,4.0452,4.1642,222500.0],["1993-12-29",4.0749,4.1939,4.0749,4.1642,125000.0],["1993-12-30",4.1047,4.1642,4.1047,4.1642,116406.0],["1993-12-31",4.1642,4.1642,4.1047,4.1344,171406.0],["1994-01-03",4.1642,4.1939,4.1047,4.1939,70469.0],["1994-01-04",4.1939,4.3426,4.1047,4.2831,600000.0],["1994-01-05",4.2831,4.3426,4.1939,4.2831,215000.0],["1994-01-06",4.1939,4.2832,4.1939,4.1939,122812.0],["1994-01-07",4.2831,4.3129,4.1939,4.2237,78750.0],["1994-01-10",4.3447,4.3447,4.2249,4.2548,61406.0],["1994-01-11",4.2548,4.3447,4.2548,4.2848,100625.0],["1994-01-12",4.3147,4.3447,4.2848,4.2848,122344.0],["1994-01-13",4.3447,4.3447,4.2848,4.3148,163437.0],["1994-01-14",4.3447,4.4346,4.2848,4.4346,875469.0],["1994-01-17",4.3747,4.5245,4.3747,4.4945,132812.0],["1994-01-18",4.5245,4.6443,4.4346,4.5844,172969.0],["1994-01-19",4.5545,4.6443,4.5545,4.5844,142031.0],["1994-01-20",4.6444,4.6444,4.5545,4.6144,59844.0],["1994-01-21",4.6444,4.6444,4.5245,4.6144,64844.0],["1994-01-24",4.5245,4.6444,4.5245,4.6144,64062.0],["1994-01-25",4.5245,4.6443,4.5245,4.6443,67031.0],["1994-01-26",4.5245,4.6443,4.5245,4.5245,191719.0],["1994-01-27",4.6443,4.6443,4.5245,4.6443,79219.0],["1994-01-28",4.6443,4.6443,4.5245,4.5245,116406.0],["1994-01-31",4.4945,4.5844,4.4945,4.5844,122812.0],["1994-02-01",4.5844,4.5844,4.4646,4.5844,138906.0],["1994-02-02",4.5844,4.5844,4.4646,4.5545,51719.0],["1994-02-03",4.5844,4.5844,4.4646,4.5844,251406.0],["1994-02-04",4.4945,4.5844,4.4945,4.4945,96094.0],["1994-02-07",4.4346,4.4945,4.2848,4.4046,187187.0],["1994-02-08",4.3148,4.4046,4.3148,4.3148,31875.0],["1994-02-09",4.4046,4.4046,4.3148,4.4046,143906.0],["1994-02-10",4.4046,4.4346,4.3148,4.4346,338906.0],["1994-02-11",4.4046,4.4346,4.3148,4.3747,91250.0],["1994-02-14",4.3148,4.4346,4.3148,4.4046,27344.0],["1994-02-15",4.4346,4.4346,4.2548,4.3148,202187.0],["1994-02-16",4.3747,4.3747,4.2548,4.3747,131094.0],["1994-02-17",4.3747,4.3747,4.2848,4.3747,197656.0],["1994-02-18",4.3747,4.3747,4.2848,4.3747,13906.0],["1994-02-22",4.2548,4.3747,4.2548,4.3148,155312.0],["1994-02-23",4.3747,4.3747,4.2548,4.2848,130469.0],["1994-02-24",4.2848,4.5545,4.2848,4.5545,166094.0],["1994-02-25",4.4046,4.6443,4.4046,4.6443,195312.0],["1994-02-28",4.6443,4.6443,4.4945,4.5844,172656.0],["1994-03-01",4.5844,4.5844,4.4346,4.5245,82969.0],["1994-03-02",4.3447,4.4046,4.3148,4.4046,83281.0],["1994-03-03",4.3447,4.4046,4.3447,4.4046,36562.0],["1994-03-04",4.3447,4.4646,4.3447,4.4646,55156.0],["1994-03-07",4.4646,4.4945,4.3447,4.4945,73281.0],["1994-03-08",4.4945,4.5844,4.4346,4.5844,143750.0],["1994-03-09",4.5245,4.6144,4.4646,4.4646,435937.0],["1994-03-10",4.4646,4.5545,4.4346,4.4945,78437.0],["1994-03-11",4.4945,4.5245,4.4346,4.4346,80312.0],["1994-03-14",4.4346,4.5545,4.4346,4.5545,60312.0],["1994-03-15",4.4945,4.5545,4.4646,4.4646,140312.0],["1994-03-16",4.4646,4.5245,4.4646,4.4945,121406.0],["1994-03-17",4.5245,4.5245,4.4346,4.4346,72969.0],["1994-03-18",4.5245,4.5245,4.4346,4.5245,59844.0],["1994-03-21",4.4346,4.5245,4.4046,4.4046,114844.0],["1994-03-22",4.4945,4.4945,4.3747,4.3747,65000.0],["1994-03-23",4.4945,4.4945,4.3747,4.4945,62812.0],["1994-03-24",4.4945,4.4945,4.3747,4.4945,29844.0],["1994-03-25",4.3747,4.4945,4.3747,4.4945,84219.0],["1994-03-28",4.3747,4.5545,4.3747,4.4346,57812.0],["1994-03-29",4.4346,4.5545,4.4346,4.4646,77031.0],["1994-03-30",4.5545,4.5545,4.4646,4.4945,57812.0],["1994-03-31",4.5545,4.5545,4.4346,4.5245,63594.0],["1994-04-04",4.4346,4.4346,4.3148,4.3148,154062.0],["1994-04-05",4.3148,4.4346,4.3148,4.3148,63125.0],["1994-04-06",4.4346,4.4346,4.3148,4.3148,100937.0],["1994-04-07",4.4046,4.4046,4.3148,4.3148,112344.0],["1994-04-08",4.3148,4.4046,4.3148,4.3148,84844.0],["1994-04-11",4.4367,4.4367,4.3461,4.3461,40312.0],["1994-04-12",4.4367,4.4367,4.2254,4.316,50937.0],["1994-04-13",4.316,4.316,4.0443,4.0745,132500.0],["1994-04-14",4.0443,4.165,4.0443,4.15,439531.0],["1994-04-15",4.165,4.165,4.0745,4.1349,157812.0],["1994-04-18",4.0745,4.165,4.0745,4.1349,227500.0],["1994-04-19",4.1349,4.1349,4.1047,4.1047,38437.0],["1994-04-20",4.1349,4.1349,4.0141,4.0141,144062.0],["1994-04-21",4.0141,4.1047,4.0141,4.1047,267031.0],["1994-04-22",4.1047,4.1047,4.0141,4.1047,57187.0],["1994-04-25",4.1047,4.1047,4.0141,4.0745,86250.0],["1994-04-26",4.1047,4.1047,4.0141,4.0141,76094.0],["1994-04-28",4.1047,4.1047,4.0141,4.1047,65000.0],["1994-04-29",4.1047,4.2556,4.0141,4.2556,174219.0],["1994-05-02",4.2556,4.2858,4.1349,4.2858,68437.0],["1994-05-03",4.2858,4.3461,4.1952,4.3461,71094.0],["1994-05-04",4.3763,4.3763,4.2556,4.3763,147031.0],["1994-05-05",4.3763,4.4065,4.2858,4.316,114531.0],["1994-05-06",4.2858,4.4065,4.2254,4.3461,137969.0],["1994-05-09",4.3461,4.3763,4.2254,4.2254,43281.0],["1994-05-10",4.3763,4.4669,4.2254,4.4669,155000.0],["1994-05-11",4.4669,4.4669,4.3461,4.4065,99375.0],["1994-05-12",4.3461,4.4669,4.316,4.316,60000.0],["1994-05-13",4.316,4.4367,4.316,4.3311,24844.0],["1994-05-16",4.4367,4.4367,4.316,4.4367,44687.0],["1994-05-17",4.316,4.4367,4.316,4.4367,89375.0],["1994-05-18",4.4367,4.4367,4.316,4.4065,50625.0],["1994-05-19",4.4065,4.4065,4.316,4.3461,60625.0],["1994-05-20",4.4065,4.4065,4.316,4.316,19062.0],["1994-05-23",4.4065,4.4065,4.316,4.3914,40156.0],["1994-05-24",4.316,4.4367,4.316,4.4367,110469.0],["1994-05-25",4.4367,4.4367,4.316,4.316,93437.0],["1994-05-26",4.4065,4.4065,4.316,4.316,99844.0],["1994-05-27",4.4065,4.4065,4.316,4.4065,283750.0],["1994-05-31",4.4065,4.4065,4.316,4.3461,113594.0],["1994-06-01",4.4065,4.4065,4.316,4.316,33437.0],["1994-06-02",4.316,4.4065,4.316,4.316,230625.0],["1994-06-03",4.316,4.4065,4.2254,4.3461,157812.0],["1994-06-06",4.3461,4.3461,4.2858,4.3461,130312.0],["1994-06-07",4.2254,4.3461,4.2254,4.316,44375.0],["1994-06-08",4.3461,4.3461,4.2254,4.3461,66406.0],["1994-06-09",4.3461,4.3461,4.1349,4.2254,106719.0],["1994-06-10",4.2254,4.2858,4.1047,4.2556,194062.0],["1994-06-13",4.2858,4.2858,4.1651,4.2254,78594.0],["1994-06-14",4.2858,4.316,4.2254,4.316,162500.0],["1994-06-15",4.316,4.316,4.2254,4.2254,64062.0],["1994-06-16",4.316,4.316,4.2254,4.2858,177656.0],["1994-06-17",4.2556,4.3461,4.2556,4.2556,55781.0],["1994-06-20",4.3461,4.3461,4.0745,4.1047,125000.0],["1994-06-21",4.1349,4.2254,4.0443,4.1349,109687.0],["1994-06-22",4.2254,4.2254,4.1047,4.1349,39687.0],["1994-06-23",4.2254,4.2254,4.1047,4.2254,268906.0],["1994-06-24",4.2254,4.2254,4.1047,4.1651,41406.0],["1994-06-27",4.1651,4.1651,4.0745,4.1651,72031.0],["1994-06-28",4.165,4.1952,4.0745,4.0745,35937.0],["1994-06-29",4.0745,4.1952,4.0745,4.1651,77344.0],["1994-06-30",4.1651,4.1651,4.0443,4.1047,94844.0],["1994-07-01",4.0443,4.1349,4.0443,4.0443,66562.0],["1994-07-05",4.1349,4.1349,4.0443,4.1349,139844.0],["1994-07-06",4.1349,4.1651,4.0443,4.1047,125469.0],["1994-07-07",4.0745,4.1651,4.0745,4.1651,93750.0],["1994-07-08",4.1651,4.1651,4.0745,4.1047,157344.0],["1994-07-11",4.0745,4.1651,4.0745,4.1651,46094.0],["1994-07-12",4.1967,4.1967,4.075,4.1054,124375.0],["1994-07-13",4.075,4.1967,4.075,4.075,45469.0],["1994-07-14",4.1663,4.1663,4.075,4.1054,104687.0],["1994-07-15",4.1663,4.1663,4.0446,4.075,84219.0],["1994-07-18",4.1359,4.1359,4.0142,4.1359,312031.0],["1994-07-19",4.1359,4.1359,4.0142,4.0446,137031.0],["1994-07-20",4.1359,4.1359,4.0142,4.075,130469.0],["1994-07-21",3.9534,4.075,3.9534,4.0446,93281.0],["1994-07-22",4.075,4.075,3.9534,4.075,241094.0],["1994-07-25",4.075,4.075,3.9534,4.075,552344.0],["1994-07-26",4.075,4.1359,3.9534,4.1359,344687.0],["1994-07-27",4.1359,4.1359,4.0446,4.0902,412656.0],["1994-07-28",4.075,4.2575,4.0446,4.2271,170469.0],["1994-07-29",4.1967,4.3183,4.1967,4.2575,426875.0],["1994-08-01",4.2575,4.3183,4.2271,4.2727,197031.0],["1994-08-02",4.2879,4.3183,4.2271,4.2575,192656.0],["1994-08-03",4.3183,4.3183,4.2575,4.3183,89687.0],["1994-08-04",4.3183,4.3183,4.2271,4.2575,197187.0],["1994-08-05",4.3183,4.3183,4.2271,4.2879,109375.0],["1994-08-08",4.3183,4.3183,4.1967,4.3183,39375.0],["1994-08-09",4.3183,4.3183,4.2271,4.3183,224844.0],["1994-08-10",4.2271,4.3183,4.2271,4.2879,73437.0],["1994-08-11",4.3183,4.3183,4.2271,4.3183,257031.0],["1994-08-12",4.3183,4.3183,4.1967,4.2271,120781.0],["1994-08-15",4.3183,4.3487,4.2575,4.3335,167969.0],["1994-08-16",4.3487,4.3487,4.2575,4.3183,117969.0],["1994-08-17",4.2879,4.3487,4.2879,4.3487,66562.0],["1994-08-18",4.2879,4.3487,4.2879,4.2879,25937.0],["1994-08-19",4.3487,4.3487,4.2879,4.3487,38125.0],["1994-08-22",4.3487,4.3487,4.2879,4.2917,56719.0],["1994-08-23",4.3487,4.3487,4.2575,4.2879,111875.0],["1994-08-24",4.3487,4.3487,4.2575,4.3335,60312.0],["1994-08-25",4.3487,4.3487,4.2271,4.2879,267187.0],["1994-08-26",4.2271,4.2879,4.2271,4.2879,189531.0],["1994-08-29",4.2879,4.2879,4.2271,4.2271,73281.0],["1994-08-30",4.2879,4.3183,4.2271,4.3183,96562.0],["1994-08-31",4.2271,4.3487,4.2271,4.2879,492031.0],["1994-09-01",4.3791,4.3791,4.2879,4.3487,134062.0],["1994-09-02",4.3791,4.3791,4.2879,4.2879,206094.0],["1994-09-06",4.3791,4.4096,4.3183,4.3943,48437.0],["1994-09-07",4.4096,4.4096,4.3183,4.4096,457969.0],["1994-09-08",4.4096,4.4096,4.3487,4.3791,193906.0],["1994-09-09",4.3487,4.4096,4.3183,4.3791,145781.0],["1994-09-12",4.3183,4.4096,4.3183,4.3791,73906.0],["1994-09-13",4.4096,4.44,4.3183,4.44,165312.0],["1994-09-14",4.44,4.44,4.3487,4.3487,91562.0],["1994-09-15",4.44,4.44,4.3487,4.44,813594.0],["1994-09-16",4.4096,4.44,4.3487,4.44,422187.0],["1994-09-19",4.44,4.4704,4.3791,4.4704,139844.0],["1994-09-20",4.4704,4.5008,4.4096,4.5008,90156.0],["1994-09-21",4.5008,4.5008,4.44,4.44,63906.0],["1994-09-22",4.44,4.5616,4.44,4.5312,215625.0],["1994-09-23",4.5616,4.5616,4.44,4.5008,292500.0],["1994-09-26",4.44,4.5616,4.44,4.5008,93437.0],["1994-09-27",4.44,4.592,4.44,4.592,189844.0],["1994-09-28",4.6224,4.6224,4.5008,4.6224,104531.0],["1994-09-29",4.6224,4.6224,4.5008,4.592,65312.0],["1994-09-30",4.6224,4.6528,4.5008,4.5616,170625.0],["1994-10-03",4.6528,4.6528,4.5616,4.6224,57656.0],["1994-10-04",4.6224,4.6224,4.5616,4.6224,38594.0],["1994-10-05",4.6224,4.6224,4.5008,4.592,218750.0],["1994-10-06",4.592,4.6224,4.5008,4.6224,29844.0],["1994-10-07",4.5008,4.6833,4.5008,4.6528,161719.0],["1994-10-10",4.6528,4.6832,4.5616,4.6832,246250.0],["1994-10-11",4.6528,4.7137,4.6224,4.6985,291250.0],["1994-10-12",4.7441,4.7441,4.6528,4.6832,416406.0],["1994-10-13",4.6832,4.7441,4.6528,4.7137,111250.0],["1994-10-14",4.7441,4.7745,4.6528,4.7441,78594.0],["1994-10-17",4.809,4.809,4.6865,4.7784,278125.0],["1994-10-18",4.809,4.809,4.7171,4.7477,241562.0],["1994-10-19",4.7784,4.7784,4.6559,4.7171,163594.0],["1994-10-20",4.7171,4.7171,4.6559,4.6559,105937.0],["1994-10-21",4.7171,4.7171,4.5333,4.564,107500.0],["1994-10-24",4.5946,4.5946,4.4414,4.4414,151562.0],["1994-10-25",4.4414,4.4414,4.2883,4.3802,212344.0],["1994-10-26",4.3802,4.5027,4.3496,4.4568,529531.0],["1994-10-27",4.5333,4.5333,4.4108,4.4414,91094.0],["1994-10-28",4.5333,4.6559,4.4721,4.6559,179375.0],["1994-10-31",4.5946,4.6865,4.5946,4.5946,109531.0],["1994-11-01",4.6865,4.7171,4.5946,4.6559,772812.0],["1994-11-02",4.5946,4.6865,4.5946,4.6865,333125.0],["1994-11-03",4.5946,4.7477,4.5946,4.7477,232969.0],["1994-11-04",4.7477,4.7784,4.6559,4.7171,138906.0],["1994-11-07",4.7784,4.7784,4.6865,4.7784,74375.0],["1994-11-08",4.6865,4.7784,4.6865,4.6865,82812.0],["1994-11-09",4.7784,4.7784,4.6559,4.6559,45625.0],["1994-11-10",4.7171,4.7171,4.5333,4.564,145937.0],["1994-11-11",4.5333,4.5946,4.5333,4.5946,59531.0],["1994-11-14",4.5946,4.5946,4.5333,4.5333,50156.0],["1994-11-15",4.5946,4.5946,4.5333,4.5333,329219.0],["1994-11-16",4.5333,4.6865,4.5333,4.6865,115312.0],["1994-11-17",4.6865,4.6865,4.564,4.564,97031.0],["1994-11-18",4.6559,4.6559,4.5333,4.564,71094.0],["1994-11-21",4.6252,4.6252,4.5027,4.5027,239219.0],["1994-11-22",4.5027,4.5333,4.4108,4.4108,124375.0],["1994-11-23",4.4414,4.4721,4.3802,4.4721,58750.0],["1994-11-25",4.3802,4.4721,4.3802,4.3802,6719.0],["1994-11-28",4.3802,4.4721,4.3802,4.4108,157969.0],["1994-11-29",4.4721,4.4721,4.3495,4.3495,246406.0],["1994-11-30",4.4108,4.4108,4.3189,4.3189,152969.0],["1994-12-01",4.4108,4.4108,4.3189,4.3189,168906.0],["1994-12-02",4.4108,4.4108,4.3189,4.3802,331875.0],["1994-12-05",4.3495,4.4414,4.3495,4.4261,297187.0],["1994-12-06",4.4414,4.4414,4.3802,4.4108,39531.0],["1994-12-07",4.4414,4.4414,4.3495,4.4108,69062.0],["1994-12-08",4.3496,4.4414,4.3496,4.4414,69531.0],["1994-12-09",4.4108,4.4721,4.3495,4.4721,168906.0],["1994-12-12",4.4108,4.4721,4.4108,4.4108,260781.0],["1994-12-13",4.3802,4.4721,4.3495,4.3802,258125.0],["1994-12-14",4.3495,4.4108,4.3495,4.3802,249062.0],["1994-12-15",4.4108,4.4108,4.3495,4.4108,129844.0],["1994-12-16",4.4108,4.4108,4.3495,4.3495,144531.0],["1994-12-19",4.3495,4.4108,4.3495,4.4108,143594.0],["1994-12-20",4.3495,4.5333,4.3495,4.5333,235937.0],["1994-12-21",4.5333,4.6252,4.4414,4.6099,177031.0],["1994-12-22",4.6252,4.6559,4.5333,4.6559,234531.0],["1994-12-23",4.6559,4.6559,4.564,4.6559,31250.0],["1994-12-27",4.564,4.6559,4.564,4.6099,29687.0],["1994-12-28",4.564,4.6559,4.564,4.5946,195469.0],["1994-12-29",4.564,4.6252,4.4721,4.4721,125625.0],["1994-12-30",4.4721,4.5946,4.4721,4.5946,85156.0],["1995-01-03",4.5946,4.5946,4.4721,4.4721,74062.0],["1995-01-04",4.4721,4.5946,4.4721,4.5946,75000.0],["1995-01-05",4.5027,4.5946,4.5027,4.5027,115000.0],["1995-01-06",4.5946,4.5946,4.4721,4.5027,173437.0],["1995-01-09",4.5946,4.5946,4.4721,4.564,182500.0],["1995-01-10",4.5946,4.5946,4.5333,4.5333,69531.0],["1995-01-11",4.5946,4.6865,4.5333,4.6252,253750.0],["1995-01-12",4.6559,4.7171,4.5946,4.7171,74844.0],["1995-01-13",4.7517,4.7517,4.6591,4.7517,75469.0],["1995-01-16",4.7517,4.7517,4.6591,4.6591,76406.0],["1995-01-17",4.6591,4.7517,4.5665,4.6283,220937.0],["1995-01-18",4.6283,4.6283,4.5665,4.5665,413281.0],["1995-01-19",4.5048,4.5974,4.5048,4.5048,306094.0],["1995-01-20",4.5048,4.5974,4.5048,4.5974,89687.0],["1995-01-23",4.5974,4.5974,4.5357,4.5974,107656.0],["1995-01-24",4.5974,4.5974,4.5357,4.5974,142344.0],["1995-01-25",4.5974,4.5974,4.5357,4.5665,72812.0],["1995-01-26",4.5974,4.5974,4.5048,4.5048,58125.0],["1995-01-27",4.5974,4.5974,4.5048,4.5203,117969.0],["1995-01-30",4.5048,4.5665,4.5048,4.5048,128125.0],["1995-01-31",4.5048,4.5665,4.5048,4.5665,160625.0],["1995-02-01",4.5048,4.6283,4.5048,4.6283,127969.0],["1995-02-02",4.6283,4.6283,4.5357,4.6283,113125.0],["1995-02-03",4.6283,4.6283,4.5665,4.6283,91875.0],["1995-02-06",4.69,4.69,4.5974,4.6283,243906.0],["1995-02-07",4.69,4.69,4.6283,4.6591,391094.0],["1995-02-08",4.6591,4.6591,4.5974,4.6591,245937.0],["1995-02-09",4.6591,4.6591,4.5665,4.5974,799219.0],["1995-02-10",4.6283,4.6283,4.5357,4.6283,76406.0],["1995-02-13",4.6283,4.6283,4.5357,4.6283,155156.0],["1995-02-14",4.6283,4.6283,4.5357,4.6283,126406.0],["1995-02-15",4.5357,4.6283,4.5357,4.5974,219687.0],["1995-02-16",4.5974,4.5974,4.5048,4.5974,174062.0],["1995-02-17",4.5974,4.5974,4.4431,4.5357,293906.0],["1995-02-21",4.5357,4.5357,4.4431,4.4431,298125.0],["1995-02-22",4.5357,4.5357,4.4431,4.5048,111406.0],["1995-02-23",4.5357,4.5357,4.4431,4.5357,238281.0],["1995-02-24",4.5357,4.5357,4.4123,4.4123,716406.0],["1995-02-27",4.4431,4.5357,4.3814,4.5357,232969.0],["1995-02-28",4.474,4.5357,4.474,4.5357,183125.0],["1995-03-01",4.5357,4.5665,4.474,4.5665,244687.0],["1995-03-02",4.5048,4.6283,4.5048,4.5974,168437.0],["1995-03-03",4.5665,4.6745,4.5665,4.6283,84219.0],["1995-03-06",4.5974,4.6591,4.5974,4.6591,50000.0],["1995-03-07",4.6591,4.69,4.5357,4.5974,183750.0],["1995-03-08",4.5665,4.6283,4.5357,4.5974,395156.0],["1995-03-09",4.5974,4.6591,4.5665,4.6591,183750.0],["1995-03-10",4.6591,4.7208,4.5974,4.7208,113281.0],["1995-03-13",4.6283,4.7208,4.6283,4.7208,94062.0],["1995-03-14",4.6591,4.7517,4.6591,4.7517,91250.0],["1995-03-15",4.6591,4.7517,4.6591,4.69,73437.0],["1995-03-16",4.69,4.7517,4.69,4.7208,91406.0],["1995-03-17",4.69,4.7517,4.69,4.69,132344.0],["1995-03-20",4.69,4.7208,4.69,4.69,77812.0],["1995-03-21",4.6437,4.7208,4.6283,4.6283,96719.0],["1995-03-22",4.7208,4.7517,4.6283,4.7517,168281.0],["1995-03-23",4.69,4.8751,4.69,4.8134,411875.0],["1995-03-24",4.8442,4.9059,4.7825,4.8905,616406.0],["1995-03-27",4.9059,4.9677,4.8442,4.9059,223750.0],["1995-03-28",4.9059,4.9985,4.8751,4.9677,98750.0],["1995-03-29",4.9677,4.9677,4.8751,4.9059,57344.0],["1995-03-30",4.9677,4.9677,4.8751,4.8751,116250.0],["1995-03-31",4.8751,4.9677,4.8751,4.9059,261094.0],["1995-04-03",4.9677,4.9677,4.8751,4.9368,121250.0],["1995-04-04",4.9368,4.9368,4.8751,4.9368,82344.0],["1995-04-05",4.9368,5.0602,4.8751,5.0602,188437.0],["1995-04-06",4.9985,5.0602,4.9677,5.0602,188594.0],["1995-04-07",5.0018,5.095,4.9397,4.9397,259219.0],["1995-04-10",5.0018,5.0018,4.9397,4.9397,86250.0],["1995-04-11",5.0018,5.0018,4.9397,5.0018,249531.0],["1995-04-12",5.0018,5.0018,4.8465,4.8931,208125.0],["1995-04-13",4.9086,4.9086,4.8154,4.8775,172656.0],["1995-04-17",4.8154,4.9086,4.8154,4.8775,218750.0],["1995-04-18",4.9086,4.9397,4.8465,4.8465,89062.0],["1995-04-19",4.9397,4.9397,4.8465,4.8931,89062.0],["1995-04-20",4.9397,4.9708,4.8775,4.9241,188437.0],["1995-04-21",4.9397,5.0329,4.9397,4.9707,175469.0],["1995-04-24",5.0018,5.0018,4.9397,5.0018,77344.0],["1995-04-25",5.0018,5.0018,4.8775,4.9397,92187.0],["1995-04-26",4.9707,4.9707,4.8775,4.9397,100156.0],["1995-04-27",4.9707,4.9707,4.8775,4.9707,86094.0],["1995-04-28",4.9707,4.9707,4.8775,4.9086,95781.0],["1995-05-01",4.9707,5.064,4.8775,5.0329,101250.0],["1995-05-02",5.064,5.064,4.9707,5.0329,111719.0],["1995-05-03",5.0329,5.1261,5.0329,5.0639,346562.0],["1995-05-04",5.064,5.095,5.0018,5.0018,219531.0],["1995-05-05",5.064,5.064,4.9707,4.9707,160312.0],["1995-05-08",5.0329,5.0329,4.9707,5.0329,158906.0],["1995-05-09",5.0329,5.0329,4.9397,4.9707,74219.0],["1995-05-10",5.0018,5.0329,4.9397,5.0018,174687.0],["1995-05-11",5.0329,5.0329,4.9397,5.0329,74531.0],["1995-05-12",4.9397,5.0018,4.9397,4.9707,70000.0],["1995-05-15",4.9708,5.0018,4.9397,5.0018,137187.0],["1995-05-16",4.9397,5.0018,4.9397,4.9397,36094.0],["1995-05-17",5.0018,5.0018,4.9397,5.0018,62187.0],["1995-05-18",5.0018,5.0018,4.9397,5.0018,204687.0],["1995-05-19",5.0018,5.0018,4.9086,4.9707,112500.0],["1995-05-22",4.9086,5.0329,4.9086,5.0329,181250.0],["1995-05-23",5.0329,5.0329,4.9707,5.0329,157031.0],["1995-05-24",5.0329,5.0329,4.9397,5.0018,129375.0],["1995-05-25",4.9397,5.0018,4.9086,5.0018,140937.0],["1995-05-26",4.9708,5.0018,4.9397,5.0018,41875.0],["1995-05-30",4.9397,5.0018,4.9397,4.9707,38594.0],["1995-05-31",4.9397,5.0018,4.9397,4.9552,101875.0],["1995-06-01",5.0018,5.0018,4.9397,4.9397,179219.0],["1995-06-02",5.0018,5.0018,4.9397,4.9707,42344.0],["1995-06-05",5.0018,5.0018,4.9086,4.9397,80000.0],["1995-06-06",4.9086,4.9707,4.9086,4.9707,89687.0],["1995-06-07",4.9086,4.9708,4.8775,4.8931,122187.0],["1995-06-08",4.8775,4.9397,4.8775,4.8775,147500.0],["1995-06-09",4.8775,4.9397,4.8465,4.8775,60625.0],["1995-06-12",4.9086,4.9086,4.8465,4.8775,115156.0],["1995-06-13",4.8465,4.9397,4.8465,4.9397,67656.0],["1995-06-14",4.9397,4.9707,4.8465,4.9086,118281.0],["1995-06-15",4.9707,4.9707,4.8775,4.8775,81562.0],["1995-06-16",4.9397,4.9397,4.8154,4.9397,160469.0],["1995-06-19",4.8465,4.8775,4.8154,4.8775,129062.0],["1995-06-20",4.8775,4.8775,4.8154,4.8775,93594.0],["1995-06-21",4.8775,4.8775,4.8154,4.8775,94844.0],["1995-06-22",4.8775,4.9397,4.8154,4.9397,190156.0],["1995-06-23",4.9397,4.9397,4.8465,4.9397,99844.0],["1995-06-26",4.8465,4.9397,4.8465,4.9241,68750.0],["1995-06-27",4.8775,4.9397,4.8775,4.9397,65781.0],["1995-06-28",4.8775,5.0018,4.8775,4.9397,133281.0],["1995-06-29",4.9397,5.0018,4.9397,4.9397,37187.0],["1995-06-30",5.0018,5.0018,4.9397,4.9397,128125.0],["1995-07-03",5.0018,5.0018,4.9397,4.9863,52031.0],["1995-07-05",5.0018,5.0018,4.9397,4.9863,129375.0],["1995-07-06",4.9863,5.0018,4.9397,4.9707,80156.0],["1995-07-07",5.0018,5.0018,4.9397,4.9863,254219.0],["1995-07-10",5.0018,5.0329,4.9707,5.0329,123906.0],["1995-07-11",4.9707,5.0329,4.9707,5.0329,107031.0],["1995-07-12",4.9707,5.064,4.9707,5.0329,112656.0],["1995-07-13",5.0992,5.1305,5.0054,5.0679,120000.0],["1995-07-14",5.0054,5.0679,4.9428,5.0366,148594.0],["1995-07-17",5.0366,5.0366,4.8802,4.9271,185156.0],["1995-07-18",4.9115,4.9741,4.9115,4.9428,228437.0],["1995-07-19",4.9741,4.9741,4.8489,4.8802,269687.0],["1995-07-20",4.8802,4.9428,4.8802,4.9115,114687.0],["1995-07-21",4.9428,4.9428,4.8802,4.9428,64375.0],["1995-07-24",4.9115,5.0992,4.9115,5.0679,183594.0],["1995-07-25",5.0054,5.0992,5.0054,5.0366,385156.0],["1995-07-26",5.0992,5.1305,5.0366,5.0836,222656.0],["1995-07-27",5.1305,5.2243,5.0679,5.2243,174687.0],["1995-07-28",5.1305,5.1931,5.0366,5.0366,181094.0],["1995-07-31",5.0679,5.1618,5.0679,5.1618,182500.0],["1995-08-01",5.0992,5.1618,5.0679,5.0679,499375.0],["1995-08-02",5.0992,5.0992,4.9741,5.0366,300156.0],["1995-08-03",5.0366,5.0366,4.9428,5.0054,59844.0],["1995-08-04",4.9428,5.0054,4.9428,4.9584,79687.0],["1995-08-07",5.0054,5.0054,4.9428,5.0054,41250.0],["1995-08-08",4.9428,5.0054,4.9428,5.0054,451250.0],["1995-08-09",4.9428,5.0054,4.9115,4.9428,386719.0],["1995-08-10",4.9115,4.9741,4.9115,4.9115,318437.0],["1995-08-11",4.9115,4.9741,4.9115,4.9741,45156.0],["1995-08-14",4.9741,5.0054,4.9115,4.9897,141719.0],["1995-08-15",4.9428,5.0366,4.9428,5.0054,103750.0],["1995-08-16",5.0366,5.0366,4.9428,5.0054,43437.0],["1995-08-17",5.0366,5.0366,4.9428,4.9428,207500.0],["1995-08-18",5.0366,5.0366,4.9428,5.0366,86562.0],["1995-08-21",5.0366,5.0366,4.9428,5.0054,266250.0],["1995-08-22",5.0054,5.0054,4.9115,4.9271,257656.0],["1995-08-23",4.9741,4.9741,4.9115,4.9115,168906.0],["1995-08-24",4.9115,4.9741,4.9115,4.9428,146406.0],["1995-08-25",4.9115,4.9741,4.9115,4.9741,70625.0],["1995-08-28",4.9271,5.0366,4.9115,4.9741,239844.0],["1995-08-29",4.9741,5.0366,4.9115,4.9741,127656.0],["1995-08-30",4.9115,5.0054,4.9115,5.0054,67344.0],["1995-08-31",5.0054,5.0054,4.9428,5.0054,76875.0],["1995-09-01",4.9428,5.0679,4.9428,5.0679,76562.0],["1995-09-05",5.0054,5.0836,5.0054,5.0366,66250.0],["1995-09-06",5.0679,5.1618,5.0679,5.1305,299375.0],["1995-09-07",5.1305,5.1305,5.0992,5.1305,57969.0],["1995-09-08",5.0992,5.1931,5.0992,5.1618,249219.0],["1995-09-11",5.0992,5.1931,5.0992,5.1305,82344.0],["1995-09-12",5.1305,5.2556,5.1305,5.24,183281.0],["1995-09-13",5.2556,5.2556,5.1931,5.2243,79531.0],["1995-09-14",5.2556,5.3808,5.1931,5.3651,275937.0],["1995-09-15",5.3182,5.3808,5.2243,5.2869,412656.0],["1995-09-18",5.2869,5.2869,5.2243,5.2243,204531.0],["1995-09-19",5.2556,5.2869,5.1305,5.1305,127969.0],["1995-09-20",5.1931,5.1931,5.0992,5.0992,546406.0],["1995-09-21",5.0992,5.1305,5.0992,5.0992,308125.0],["1995-09-22",5.1305,5.1305,5.0679,5.0679,818906.0],["1995-09-25",5.0679,5.0992,4.9741,4.9741,147187.0],["1995-09-26",4.9741,5.0366,4.9741,5.021,250312.0],["1995-09-27",5.0366,5.0366,4.9115,4.9428,116562.0],["1995-09-28",4.9741,4.9741,4.9115,4.9584,259219.0],["1995-09-29",4.9741,4.9741,4.9115,4.9741,218594.0],["1995-10-02",4.9115,4.9741,4.9115,4.9741,95781.0],["1995-10-03",4.9741,4.9741,4.8802,4.9741,346094.0],["1995-10-04",4.8802,4.9428,4.8489,4.9115,117344.0],["1995-10-05",4.9115,4.9115,4.8177,4.8802,128281.0],["1995-10-06",4.8802,4.8802,4.8177,4.8489,93281.0],["1995-10-09",4.9115,4.9115,4.8177,4.8802,120469.0],["1995-10-10",4.8489,4.8489,4.7864,4.8489,164219.0],["1995-10-11",4.8489,4.8802,4.8177,4.8177,511406.0],["1995-10-12",4.8802,4.8802,4.7864,4.8333,262500.0],["1995-10-13",4.8489,4.8489,4.8177,4.8489,228125.0],["1995-10-16",4.8489,4.9115,4.8177,4.8489,378437.0],["1995-10-17",4.8802,4.9428,4.8489,4.9428,551562.0],["1995-10-18",4.9428,4.9428,4.9115,4.9428,367187.0],["1995-10-19",4.9781,4.9781,4.8836,4.9781,354531.0],["1995-10-20",4.9781,5.0096,4.9466,4.9938,465156.0],["1995-10-23",5.0096,5.0096,4.9781,5.0096,107344.0],["1995-10-24",5.0096,5.0096,4.8836,4.9151,220469.0],["1995-10-25",4.9151,4.9781,4.8836,4.9308,221562.0],["1995-10-26",4.9781,4.9781,4.8836,4.9781,290156.0],["1995-10-27",4.8836,4.9781,4.8521,4.9151,129687.0],["1995-10-30",4.9151,4.9151,4.8521,4.9151,151719.0],["1995-10-31",4.9151,4.9151,4.852,4.8836,118594.0],["1995-11-01",4.9151,4.9781,4.8836,4.9781,979062.0],["1995-11-02",4.9151,5.0411,4.9151,5.0096,326562.0],["1995-11-03",5.0411,5.0411,4.9781,5.0411,230625.0],["1995-11-06",5.0411,5.0726,4.9781,5.0726,162969.0],["1995-11-07",5.0411,5.1671,5.0096,5.1041,312656.0],["1995-11-08",5.1041,5.1671,5.0726,5.1671,282812.0],["1995-11-09",5.1671,5.1986,5.1356,5.1671,172187.0],["1995-11-10",5.1986,5.2301,5.1356,5.2301,356875.0],["1995-11-13",5.1986,5.2301,5.1986,5.1986,161875.0],["1995-11-14",5.2301,5.3562,5.1671,5.2931,415312.0],["1995-11-15",5.3562,5.3562,5.2931,5.3246,278437.0],["1995-11-16",5.3246,5.3877,5.3246,5.3246,418750.0],["1995-11-17",5.3877,5.3877,5.3562,5.3877,260937.0],["1995-11-20",5.3877,5.3877,5.3247,5.3562,99219.0],["1995-11-21",5.3877,5.3877,5.3247,5.3562,191250.0],["1995-11-22",5.3562,5.3562,5.3247,5.3404,224531.0],["1995-11-24",5.3562,5.3562,5.3247,5.3562,10156.0],["1995-11-27",5.3247,5.3562,5.3247,5.3562,72656.0],["1995-11-28",5.3562,5.3562,5.3247,5.3562,191406.0],["1995-11-29",5.3246,5.3562,5.2301,5.2931,145312.0],["1995-11-30",5.2931,5.2931,5.2301,5.2931,220469.0],["1995-12-01",5.2931,5.2931,5.1041,5.1041,290156.0],["1995-12-04",5.1986,5.1986,5.0726,5.1671,312656.0],["1995-12-05",5.1671,5.2459,5.1041,5.2459,115156.0],["1995-12-06",5.1986,5.2616,5.1986,5.1986,128125.0],["1995-12-07",5.2616,5.2616,5.1041,5.1671,219844.0],["1995-12-08",5.1986,5.1986,5.1041,5.1356,81094.0],["1995-12-11",5.2774,5.2774,5.1199,5.2774,307500.0],["1995-12-12",5.2774,5.3168,5.238,5.3168,335125.0],["1995-12-13",5.3168,5.4349,5.238,5.3955,344875.0],["1995-12-14",5.3955,5.3955,5.2774,5.3562,125250.0],["1995-12-15",5.3562,5.3955,5.2774,5.3168,253750.0],["1995-12-18",5.3562,5.3562,5.1986,5.1986,136250.0],["1995-12-19",5.2774,5.3168,5.1986,5.2774,305125.0],["1995-12-20",5.3168,5.3168,5.1592,5.1592,209250.0],["1995-12-21",5.238,5.238,5.0805,5.1199,186625.0],["1995-12-22",5.1592,5.1592,5.0805,5.0805,188875.0],["1995-12-26",5.1592,5.1986,5.0805,5.0805,240375.0],["1995-12-27",5.1199,5.1199,5.0805,5.1002,67500.0],["1995-12-28",5.1986,5.1986,5.0805,5.1002,140875.0],["1995-12-29",5.1986,5.1986,5.0805,5.1986,236750.0],["1996-01-02",5.1986,5.1986,5.1199,5.1592,139750.0],["1996-01-03",5.1986,5.238,5.1592,5.1592,136875.0],["1996-01-04",5.1592,5.238,5.1199,5.238,75125.0],["1996-01-05",5.1199,5.238,5.1199,5.1986,159375.0],["1996-01-08",5.1986,5.238,5.1199,5.238,35750.0],["1996-01-09",5.1199,5.238,5.0411,5.0805,93750.0],["1996-01-10",5.0411,5.1592,5.0017,5.0805,247625.0],["1996-01-11",5.1199,5.1199,5.0805,5.1199,102500.0],["1996-01-12",5.0805,5.1199,5.0805,5.1199,50000.0],["1996-01-15",5.1199,5.1986,5.0805,5.1592,43500.0],["1996-01-16",5.1199,5.1986,5.0411,5.1199,114250.0],["1996-01-17",5.1579,5.1579,4.9199,5.0389,489500.0],["1996-01-18",5.0389,5.0389,4.9596,5.0389,478000.0],["1996-01-19",5.0389,5.0389,4.9596,4.9794,194000.0],["1996-01-22",4.9992,4.9992,4.8802,4.9199,117250.0],["1996-01-23",4.9596,4.9596,4.7612,4.7612,200000.0],["1996-01-24",4.7612,4.8009,4.6818,4.6818,445625.0],["1996-01-25",4.7215,4.8009,4.6818,4.7215,287000.0],["1996-01-26",4.7215,4.7612,4.6818,4.6818,131250.0],["1996-01-29",4.7612,4.7612,4.6818,4.7215,164250.0],["1996-01-30",4.7215,4.8009,4.6818,4.7215,148625.0],["1996-01-31",4.6818,4.7612,4.6818,4.6818,509250.0],["1996-02-01",4.7215,4.8009,4.6818,4.7612,457250.0],["1996-02-02",4.8009,4.8009,4.7215,4.7215,149000.0],["1996-02-05",4.8009,4.8009,4.7215,4.8009,389500.0],["1996-02-06",4.8009,4.8009,4.7215,4.781,596375.0],["1996-02-07",4.7612,4.9199,4.7612,4.8405,264250.0],["1996-02-08",4.8405,5.0389,4.8405,4.9596,290375.0],["1996-02-09",5.0389,5.0389,4.8802,4.9199,194375.0],["1996-02-12",4.9199,4.9992,4.8802,4.9199,293875.0],["1996-02-13",4.9596,4.9596,4.8802,4.8802,238000.0],["1996-02-14",4.9199,4.9199,4.8802,4.9,124375.0],["1996-02-15",4.9199,4.9992,4.8802,4.9992,254125.0],["1996-02-16",4.9199,5.0389,4.9199,5.0389,121000.0],["1996-02-20",4.9596,5.0389,4.9199,4.9992,223125.0],["1996-02-21",4.9992,4.9992,4.8009,4.8405,335125.0],["1996-02-22",4.9199,4.9596,4.8405,4.9199,168750.0],["1996-02-23",4.9199,4.9596,4.8405,4.9199,192750.0],["1996-02-26",4.8802,4.9596,4.8009,4.8207,223750.0],["1996-02-27",4.8009,4.8802,4.8009,4.8009,197875.0],["1996-02-28",4.8802,4.8802,4.7612,4.7612,409500.0],["1996-02-29",4.8009,4.8009,4.6818,4.6818,371000.0],["1996-03-01",4.6818,4.8009,4.6818,4.8009,253875.0],["1996-03-04",4.8009,4.8009,4.6818,4.8009,140875.0],["1996-03-05",4.6818,4.7612,4.6422,4.7215,436500.0],["1996-03-06",4.7612,4.8009,4.7215,4.8009,223500.0],["1996-03-07",4.7215,4.8009,4.7215,4.8009,91125.0],["1996-03-08",4.7612,4.8009,4.6818,4.7215,153375.0],["1996-03-11",4.7612,4.8009,4.7215,4.7215,266000.0],["1996-03-12",4.7612,4.7612,4.6025,4.6818,507500.0],["1996-03-13",4.6818,4.7612,4.6025,4.7017,224250.0],["1996-03-14",4.7215,4.7612,4.6422,4.6422,155250.0],["1996-03-15",4.6818,4.7612,4.6818,4.6818,273875.0],["1996-03-18",4.7612,4.7612,4.6818,4.7612,258750.0],["1996-03-19",4.6818,4.7612,4.6818,4.6818,220625.0],["1996-03-20",4.6818,4.8009,4.6818,4.7612,392125.0],["1996-03-21",4.7215,4.8009,4.7215,4.8009,96375.0],["1996-03-22",4.8009,4.8009,4.7215,4.7612,333875.0],["1996-03-25",4.8009,4.8009,4.7215,4.7215,664875.0],["1996-03-26",4.7612,4.7612,4.6818,4.7215,620250.0],["1996-03-27",4.7612,4.7612,4.6818,4.7612,76375.0],["1996-03-28",4.7612,4.7612,4.6818,4.7612,114000.0],["1996-03-29",4.7612,4.9199,4.6818,4.9199,270750.0],["1996-04-01",4.8802,4.9992,4.8405,4.9992,173625.0],["1996-04-02",4.8802,5.0389,4.8802,4.9596,350750.0],["1996-04-03",5.0389,5.0389,4.9596,4.9992,127125.0],["1996-04-04",5.0389,5.0389,4.7612,4.8009,212000.0],["1996-04-08",4.8009,4.8009,4.7215,4.7612,305625.0],["1996-04-09",4.8009,4.8009,4.7215,4.7612,405750.0],["1996-04-10",4.7612,4.7612,4.7215,4.7413,138500.0],["1996-04-11",4.7997,4.8797,4.7597,4.7997,303250.0],["1996-04-12",4.7997,4.8797,4.6797,4.7597,260000.0],["1996-04-15",4.7597,4.8397,4.6797,4.8397,169500.0],["1996-04-16",4.7597,4.8797,4.7597,4.7997,453875.0],["1996-04-17",4.8397,4.8397,4.7597,4.8397,396250.0],["1996-04-18",4.8397,4.8397,4.7597,4.7997,116000.0],["1996-04-19",4.8397,4.9197,4.7997,4.8797,166375.0],["1996-04-22",4.9197,4.9197,4.7997,4.8797,126125.0],["1996-04-23",4.8797,4.8797,4.7197,4.7997,205000.0],["1996-04-24",4.7997,4.7997,4.6397,4.6397,195500.0],["1996-04-25",4.6397,4.8397,4.6397,4.8397,336250.0],["1996-04-26",4.7797,4.8397,4.7197,4.7197,121125.0],["1996-04-29",4.8397,4.8797,4.7597,4.7997,139750.0],["1996-04-30",4.7997,4.9597,4.7997,4.9197,286875.0],["1996-05-01",4.8797,4.9997,4.8797,4.9597,235625.0],["1996-05-02",4.8797,5.0397,4.8797,4.9197,228500.0],["1996-05-03",4.9997,5.0397,4.9197,5.0397,163625.0],["1996-05-06",4.9597,5.1197,4.9597,5.1197,233750.0],["1996-05-07",5.1197,5.1197,4.9997,4.9997,159250.0],["1996-05-08",5.0397,5.0397,4.9197,5.0397,254250.0],["1996-05-09",4.9997,5.0397,4.9597,5.0397,102500.0],["1996-05-10",4.9597,5.1197,4.9597,5.1197,188750.0],["1996-05-13",5.0397,5.1197,4.9597,4.9597,411125.0],["1996-05-14",5.0797,5.0797,4.9597,4.9597,305375.0],["1996-05-15",4.9597,5.0397,4.9597,4.9597,246875.0],["1996-05-16",5.0397,5.0397,4.9597,5.0397,232750.0],["1996-05-17",5.0397,5.0797,4.9597,5.0447,196625.0],["1996-05-20",5.0797,5.1197,5.0397,5.0797,218750.0],["1996-05-21",5.1197,5.1597,5.0797,5.1197,243125.0],["1996-05-22",5.1597,5.2397,5.0797,5.1597,248375.0],["1996-05-23",5.1597,5.2397,5.1597,5.1597,393625.0],["1996-05-24",5.1597,5.2797,5.1597,5.2397,127125.0],["1996-05-28",5.1597,5.2797,5.1597,5.1597,181500.0],["1996-05-29",5.2797,5.2797,5.1597,5.2797,165625.0],["1996-05-30",5.1597,5.3197,5.1597,5.3197,130875.0],["1996-05-31",5.2797,5.3197,5.2397,5.3197,266000.0],["1996-06-03",5.2397,5.3197,5.2397,5.3197,146750.0],["1996-06-04",5.3197,5.3197,5.2397,5.3197,77250.0],["1996-06-05",5.3197,5.3197,5.0397,5.1197,322000.0],["1996-06-06",5.1197,5.1197,4.8797,4.9597,168500.0],["1996-06-07",4.7997,4.9197,4.7597,4.9197,353500.0],["1996-06-10",4.9197,4.9197,4.8397,4.8397,208625.0],["1996-06-11",4.9197,5.1197,4.8397,5.0397,205875.0],["1996-06-12",5.0397,5.1597,5.0397,5.1597,147625.0],["1996-06-13",5.1597,5.1597,5.0397,5.0597,212875.0],["1996-06-14",5.0397,5.1197,5.0397,5.0397,159375.0],["1996-06-17",5.0797,5.0797,4.9597,5.0197,447250.0],["1996-06-18",5.0397,5.0397,4.9597,4.9597,159125.0],["1996-06-19",4.9597,5.0397,4.9597,4.9597,96375.0],["1996-06-20",5.0197,5.0797,4.9997,5.0797,131500.0],["1996-06-21",4.9997,5.0397,4.9597,4.9597,169125.0],["1996-06-24",5.0397,5.0797,4.9597,4.9997,238500.0],["1996-06-25",5.0397,5.0397,4.9597,5.0397,146375.0],["1996-06-26",5.0397,5.1197,4.9597,5.0997,196625.0],["1996-06-27",5.1197,5.1197,4.9597,4.9997,108750.0],["1996-06-28",4.9997,5.0797,4.9997,4.9997,226500.0],["1996-07-01",4.9997,5.0797,4.9997,5.0797,132625.0],["1996-07-02",5.0797,5.1597,4.9997,5.1197,72250.0],["1996-07-03",5.0397,5.1597,4.9997,4.9997,300875.0],["1996-07-05",5.0397,5.0397,4.9597,4.9997,53000.0],["1996-07-08",4.9597,5.0397,4.9197,4.9997,250875.0],["1996-07-09",4.9197,4.9997,4.9197,4.9997,123625.0],["1996-07-10",4.9197,4.9997,4.9197,4.9597,103375.0],["1996-07-11",4.9197,5.0797,4.9197,5.0797,125125.0],["1996-07-12",4.9597,5.1597,4.9597,5.1197,204750.0],["1996-07-15",5.0397,5.1597,5.0397,5.1197,143250.0],["1996-07-16",5.0397,5.1597,4.9997,4.9997,149000.0],["1996-07-17",5.119,5.1593,4.8369,4.8369,230875.0],["1996-07-18",4.9175,4.9981,4.8369,4.9578,255875.0],["1996-07-19",4.9175,4.9981,4.8369,4.8369,295500.0],["1996-07-22",4.8369,4.9175,4.7966,4.7966,202750.0],["1996-07-23",4.8369,4.9578,4.7966,4.8369,172625.0],["1996-07-24",4.7966,4.8369,4.6353,4.716,249625.0],["1996-07-25",4.7563,4.8369,4.716,4.8369,127625.0],["1996-07-26",4.8369,4.9175,4.7563,4.7966,229500.0],["1996-07-29",4.8772,4.8772,4.6757,4.6757,128125.0],["1996-07-30",4.7563,4.7966,4.6757,4.7966,267125.0],["1996-07-31",4.7966,4.8772,4.7563,4.7966,250250.0],["1996-08-01",4.7966,4.8772,4.7966,4.7966,155625.0],["1996-08-02",4.7966,4.8772,4.7966,4.8772,245000.0],["1996-08-05",4.7966,4.8772,4.7563,4.7966,109125.0],["1996-08-06",4.7966,4.9175,4.7966,4.857,164750.0],["1996-08-07",4.9578,4.9578,4.8369,4.847,389000.0],["1996-08-08",4.9175,4.9175,4.7966,4.7966,88000.0],["1996-08-09",4.8772,4.8772,4.7563,4.8369,61000.0],["1996-08-12",4.7563,4.8772,4.7563,4.8369,270500.0],["1996-08-13",4.7966,4.8772,4.7966,4.8772,416000.0],["1996-08-14",4.7966,4.8772,4.7966,4.857,24500.0],["1996-08-15",4.8016,5.0787,4.8016,5.0787,185375.0],["1996-08-16",5.0384,5.1593,5.0384,5.0787,259250.0],["1996-08-19",5.1593,5.1593,5.0787,5.1593,250750.0],["1996-08-20",5.0787,5.1593,5.0787,5.0787,245375.0],["1996-08-21",5.0787,5.1593,5.0787,5.119,130625.0],["1996-08-22",5.0787,5.1593,5.0787,5.1593,88250.0],["1996-08-23",5.0787,5.1593,5.0787,5.119,80000.0],["1996-08-26",5.1543,5.1593,5.0787,5.0989,168000.0],["1996-08-27",5.0787,5.1593,5.0787,5.1392,127625.0],["1996-08-28",5.0787,5.1593,5.0787,5.1392,107000.0],["1996-08-29",5.1593,5.1593,5.0787,5.1392,58000.0],["1996-08-30",5.119,5.1593,5.119,5.1593,89375.0],["1996-09-03",5.119,5.1997,5.119,5.1795,185000.0],["1996-09-04",5.119,5.1997,5.119,5.1795,274750.0],["1996-09-05",5.1593,5.24,5.1593,5.1593,229750.0],["1996-09-06",5.1593,5.2803,5.1593,5.24,167250.0],["1996-09-09",5.1997,5.2803,5.1593,5.24,61500.0],["1996-09-10",5.24,5.3206,5.1593,5.3206,179750.0],["1996-09-11",5.1997,5.3206,5.1997,5.3206,94750.0],["1996-09-12",5.1997,5.3609,5.1997,5.2803,139000.0],["1996-09-13",5.2803,5.3206,5.1593,5.1997,139500.0],["1996-09-16",5.1593,5.2803,5.1593,5.24,96875.0],["1996-09-17",5.24,5.2803,5.0787,5.0787,221750.0],["1996-09-18",5.1593,5.1997,5.0787,5.1997,206000.0],["1996-09-19",5.1997,5.3609,5.119,5.2601,354125.0],["1996-09-20",5.24,5.2803,5.1593,5.2803,283750.0],["1996-09-23",5.1997,5.2803,5.1593,5.1997,134250.0],["1996-09-24",5.1593,5.24,5.1593,5.24,105250.0],["1996-09-25",5.24,5.24,5.1593,5.1997,101750.0],["1996-09-26",5.24,5.2803,5.1593,5.24,92250.0],["1996-09-27",5.24,5.3206,5.24,5.3206,181875.0],["1996-09-30",5.24,5.3609,5.24,5.3206,389750.0],["1996-10-01",5.2803,5.3206,5.24,5.24,60750.0],["1996-10-02",5.3206,5.3206,5.24,5.24,81375.0],["1996-10-03",5.24,5.4012,5.24,5.3609,920750.0],["1996-10-04",5.2803,5.4818,5.2803,5.4213,288375.0],["1996-10-07",5.3609,5.4818,5.3206,5.4012,569000.0],["1996-10-08",5.3206,5.4415,5.3206,5.3407,451500.0],["1996-10-09",5.4415,5.4415,5.3206,5.4415,37875.0],["1996-10-10",5.4415,5.4415,5.3206,5.4012,85750.0],["1996-10-11",5.4213,5.5221,5.3609,5.4415,200250.0],["1996-10-14",5.5221,5.5624,5.4818,5.5624,260125.0],["1996-10-15",5.6027,5.7236,5.4818,5.6833,391250.0],["1996-10-16",5.6833,5.764,5.6833,5.764,588125.0],["1996-10-17",5.764,5.764,5.643,5.6833,208125.0],["1996-10-18",5.7236,5.7236,5.5624,5.5624,264500.0],["1996-10-21",5.5624,5.6833,5.5624,5.6027,260875.0],["1996-10-22",5.6833,5.7236,5.5624,5.5624,181625.0],["1996-10-23",5.643,5.643,5.5624,5.643,79500.0],["1996-10-24",5.604,5.6447,5.5228,5.5228,242625.0],["1996-10-25",5.5228,5.5634,5.5228,5.5228,378125.0],["1996-10-28",5.5228,5.5634,5.3604,5.401,145625.0],["1996-10-29",5.3198,5.4416,5.3198,5.3604,200125.0],["1996-10-30",5.3604,5.4416,5.3604,5.401,346000.0],["1996-10-31",5.4416,5.4416,5.3604,5.4416,336625.0],["1996-11-01",5.4416,5.4416,5.2792,5.2792,209375.0],["1996-11-04",5.2792,5.3604,5.2792,5.3604,190000.0],["1996-11-05",5.2792,5.4416,5.2792,5.3604,200750.0],["1996-11-06",5.4416,5.4416,5.3198,5.4416,228625.0],["1996-11-07",5.3604,5.4822,5.3604,5.4416,208875.0],["1996-11-08",5.401,5.4822,5.401,5.401,184750.0],["1996-11-11",5.401,5.5634,5.401,5.5634,485500.0],["1996-11-12",5.6853,5.8071,5.5634,5.6853,686000.0],["1996-11-13",5.6853,5.7665,5.6853,5.6853,80500.0],["1996-11-14",5.7665,5.7665,5.4822,5.604,278875.0],["1996-11-15",5.6041,5.7665,5.5634,5.7259,544875.0],["1996-11-18",5.7259,5.7259,5.604,5.604,72000.0],["1996-11-19",5.604,5.7259,5.604,5.6853,138625.0],["1996-11-20",5.7259,5.7259,5.6853,5.7056,242500.0],["1996-11-21",5.7259,5.7665,5.6853,5.6853,125750.0],["1996-11-22",5.6853,5.8071,5.6853,5.7665,113000.0],["1996-11-25",5.7259,5.8883,5.7259,5.8071,251500.0],["1996-11-26",5.8071,5.9289,5.8071,5.9289,289000.0],["1996-11-27",5.9289,5.9289,5.8477,5.9188,285750.0],["1996-11-29",5.9289,5.9289,5.8883,5.8883,60250.0],["1996-12-02",5.9289,5.9695,5.8477,5.9289,316500.0],["1996-12-03",5.8883,6.0507,5.8883,5.9695,374375.0],["1996-12-04",6.0507,6.0507,5.8883,5.9695,166125.0],["1996-12-05",5.9695,5.9695,5.8883,5.9289,66375.0],["1996-12-06",5.9289,5.9289,5.7665,5.8477,99500.0],["1996-12-09",5.8071,5.8883,5.8071,5.8883,61000.0],["1996-12-10",5.8883,5.8883,5.8071,5.868,141375.0],["1996-12-11",5.8883,5.8883,5.7259,5.7259,51125.0],["1996-12-12",5.8477,5.8477,5.6853,5.6853,60000.0],["1996-12-13",5.7259,5.7259,5.5634,5.6447,67000.0],["1996-12-16",5.5634,5.6447,5.4822,5.5228,93500.0],["1996-12-17",5.4822,5.5634,5.4416,5.5228,83000.0],["1996-12-18",5.4822,5.5634,5.4416,5.4416,141625.0],["1996-12-19",5.5228,5.5634,5.4416,5.5634,110125.0],["1996-12-20",5.604,5.6853,5.5634,5.6447,234625.0],["1996-12-23",5.6853,5.6853,5.604,5.6853,109750.0],["1996-12-24",5.6853,5.6853,5.5634,5.5634,77125.0],["1996-12-26",5.5634,5.6853,5.5634,5.5837,112500.0],["1996-12-27",5.6853,5.6853,5.5228,5.5634,71000.0],["1996-12-30",5.6447,5.6447,5.4822,5.5634,89500.0],["1996-12-31",5.5634,5.5634,5.4416,5.5228,121250.0],["1997-01-02",5.4822,5.5634,5.4822,5.4822,229250.0],["1997-01-03",5.4822,5.5634,5.4416,5.4416,175125.0],["1997-01-06",5.5228,5.5634,5.4416,5.5634,108250.0],["1997-01-07",5.4416,5.7665,5.4416,5.7665,256000.0],["1997-01-08",5.7665,5.7665,5.6447,5.7665,120500.0],["1997-01-09",5.7665,5.7665,5.6447,5.7665,107625.0],["1997-01-10",5.7665,5.7665,5.6447,5.7665,82750.0],["1997-01-13",5.6853,5.8071,5.6853,5.8071,177000.0],["1997-01-14",5.7665,5.8071,5.6853,5.8071,391625.0],["1997-01-15",5.8496,5.8496,5.7269,5.7269,944875.0],["1997-01-16",5.8087,5.8905,5.7269,5.8905,1583375.0],["1997-01-17",5.8496,5.9315,5.7678,5.9315,199500.0],["1997-01-20",5.8496,5.9724,5.8496,5.9315,363625.0],["1997-01-21",5.9315,5.9724,5.8496,5.9724,170375.0],["1997-01-22",5.9724,5.9724,5.8905,5.9724,308625.0],["1997-01-23",5.8905,6.0951,5.8905,6.0337,286750.0],["1997-01-24",6.0542,6.0542,5.9724,5.9724,112625.0],["1997-01-27",6.0542,6.0542,5.9724,5.9724,90625.0],["1997-01-28",6.0542,6.136,5.9724,6.0542,458250.0],["1997-01-29",6.0542,6.1769,5.9724,6.0951,311750.0],["1997-01-30",6.1769,6.1769,6.0542,6.136,219750.0],["1997-01-31",6.0542,6.136,6.0542,6.0951,139250.0],["1997-02-03",6.136,6.1769,6.0951,6.1769,245375.0],["1997-02-04",6.1769,6.1769,6.0951,6.0951,151250.0],["1997-02-05",6.1769,6.1769,6.0133,6.0133,119000.0],["1997-02-06",6.0951,6.0951,5.8496,5.8905,163750.0],["1997-02-07",5.8496,5.9724,5.7269,5.7678,101000.0],["1997-02-10",5.8087,5.8496,5.7269,5.8087,471875.0],["1997-02-11",5.7678,5.8905,5.7678,5.8905,643250.0],["1997-02-12",5.8905,5.8905,5.8087,5.8496,366500.0],["1997-02-13",5.8905,5.9315,5.7678,5.8905,536375.0],["1997-02-14",5.9314,5.9724,5.8496,5.8701,149125.0],["1997-02-18",5.8496,6.0133,5.8496,5.9724,163750.0],["1997-02-19",6.0133,6.0133,5.8496,5.9724,232875.0],["1997-02-20",5.9724,5.9724,5.8496,5.9315,109000.0],["1997-02-21",5.9315,5.9724,5.8496,5.9315,80375.0],["1997-02-24",5.9315,5.9315,5.7678,5.8905,213500.0],["1997-02-25",5.8905,5.9314,5.7269,5.8087,389750.0],["1997-02-26",5.8087,5.9315,5.7269,5.8905,167375.0],["1997-02-27",5.8905,5.8905,5.8087,5.8905,103625.0],["1997-02-28",5.8087,5.8905,5.7678,5.7678,158375.0],["1997-03-03",5.8496,5.8496,5.7678,5.8292,137500.0],["1997-03-04",5.8496,5.8496,5.7678,5.7678,193625.0],["1997-03-05",5.8087,5.8087,5.7269,5.7371,385125.0],["1997-03-06",5.7269,5.7678,5.686,5.7678,120750.0],["1997-03-07",5.7678,5.7678,5.686,5.7678,273125.0],["1997-03-10",5.7678,5.8087,5.686,5.7678,210125.0],["1997-03-11",5.8496,5.8496,5.7678,5.8496,65375.0],["1997-03-12",5.8496,5.8905,5.7678,5.8701,220500.0],["1997-03-13",5.8905,5.8905,5.7678,5.8087,127500.0],["1997-03-14",5.8496,5.8496,5.7678,5.8496,122750.0],["1997-03-17",5.8496,5.9315,5.7269,5.8905,189250.0],["1997-03-18",5.9314,5.9314,5.8087,5.8087,260625.0],["1997-03-19",5.8496,5.8905,5.686,5.7627,650250.0],["1997-03-20",5.7678,5.7678,5.686,5.686,173375.0],["1997-03-21",5.7269,5.7678,5.686,5.686,130000.0],["1997-03-24",5.7678,5.7678,5.5224,5.5837,199750.0],["1997-03-25",5.6451,5.6451,5.4406,5.4815,755875.0],["1997-03-26",5.5224,5.5224,5.3997,5.4406,441875.0],["1997-03-27",5.4815,5.4815,5.3997,5.3997,111875.0],["1997-03-31",5.3997,5.5633,5.3179,5.4406,353875.0],["1997-04-01",5.5224,5.6451,5.4406,5.6451,555250.0],["1997-04-02",5.6451,5.7269,5.5633,5.6656,439625.0],["1997-04-03",5.6451,5.686,5.5224,5.5224,143375.0],["1997-04-04",5.5224,5.6451,5.3997,5.3997,144875.0],["1997-04-07",5.4815,5.5224,5.3997,5.4406,377875.0],["1997-04-08",5.4815,5.5224,5.3997,5.4406,195375.0],["1997-04-09",5.5224,5.5224,5.4406,5.5019,138625.0],["1997-04-10",5.5224,5.5224,5.4406,5.4815,223875.0],["1997-04-11",5.5224,5.5224,5.3997,5.3997,107500.0],["1997-04-14",5.4815,5.4815,5.3588,5.3997,163250.0],["1997-04-15",5.4406,5.4406,5.236,5.2769,199125.0],["1997-04-16",5.3611,5.3611,5.1961,5.2786,315125.0],["1997-04-17",5.2786,5.3611,5.1755,5.2167,274500.0],["1997-04-18",5.2786,5.3198,5.1549,5.1961,296500.0],["1997-04-21",5.2374,5.2786,5.1549,5.2374,287250.0],["1997-04-22",5.2786,5.2786,5.1961,5.2374,343625.0],["1997-04-23",5.2786,5.3198,5.1961,5.2374,177875.0],["1997-04-24",5.3198,5.3611,5.1961,5.3198,330250.0],["1997-04-25",5.2374,5.4023,5.2374,5.3611,117750.0],["1997-04-28",5.3198,5.4023,5.1961,5.3198,148500.0],["1997-04-29",5.2786,5.3611,5.2786,5.3405,220250.0],["1997-04-30",5.3611,5.526,5.2786,5.526,445375.0],["1997-05-01",5.526,5.7322,5.4436,5.7322,347750.0],["1997-05-02",5.691,6.0209,5.691,5.9384,281250.0],["1997-05-05",5.9384,6.1859,5.8559,5.9384,485375.0],["1997-05-06",5.9384,5.9384,5.8147,5.8302,229250.0],["1997-05-07",5.8147,5.9384,5.691,5.7322,198500.0],["1997-05-08",5.691,5.7322,5.5673,5.7322,206750.0],["1997-05-09",5.7322,5.7322,5.6497,5.691,222125.0],["1997-05-12",5.691,5.8559,5.691,5.7941,161125.0],["1997-05-13",5.8147,5.8147,5.7735,5.7941,80750.0],["1997-05-14",5.8147,6.1034,5.8147,6.0364,298375.0],["1997-05-15",5.9797,6.1446,5.9384,6.0621,261875.0],["1997-05-16",6.1034,6.1034,6.0209,6.0982,132125.0],["1997-05-19",5.9797,6.0621,5.8766,5.959,249375.0],["1997-05-20",6.0209,6.1034,5.9384,6.1034,206875.0],["1997-05-21",6.1034,6.1034,5.9797,6.0828,284875.0],["1997-05-22",6.0621,6.1034,6.0209,6.0209,235500.0],["1997-05-23",6.0209,6.1034,6.0209,6.1034,460750.0],["1997-05-27",6.1034,6.2271,6.0209,6.124,216250.0],["1997-05-28",6.1034,6.1859,6.1034,6.1446,202125.0],["1997-05-29",6.1034,6.3508,6.1034,6.2683,258875.0],["1997-05-30",6.2683,6.2683,6.2271,6.2683,225375.0],["1997-06-02",6.2683,6.3508,6.2271,6.2477,129750.0],["1997-06-03",6.2683,6.3508,6.2271,6.2683,127125.0],["1997-06-04",6.3096,6.3096,6.0621,6.1137,213125.0],["1997-06-05",6.1034,6.1446,6.0621,6.0621,115875.0],["1997-06-06",6.0621,6.1446,6.0415,6.1034,104000.0],["1997-06-09",6.1446,6.3096,6.124,6.2683,168125.0],["1997-06-10",6.3096,6.3096,6.1859,6.2065,114625.0],["1997-06-11",6.2271,6.2683,6.1859,6.2683,109625.0],["1997-06-12",6.3096,6.3096,6.2271,6.3096,215000.0],["1997-06-13",6.289,6.3096,6.1859,6.1859,221125.0],["1997-06-16",6.2683,6.2683,6.1446,6.2271,262875.0],["1997-06-17",6.2065,6.2477,6.1446,6.2271,182625.0],["1997-06-18",6.2271,6.2271,6.1034,6.1859,88500.0],["1997-06-19",6.1859,6.3096,6.1034,6.2683,253500.0],["1997-06-20",6.3302,6.3508,6.2065,6.2065,248375.0],["1997-06-23",6.2065,6.3096,6.1446,6.1446,83750.0],["1997-06-24",6.2271,6.2271,6.1034,6.2065,140500.0],["1997-06-25",6.1446,6.2271,5.8147,5.959,262125.0],["1997-06-26",5.9797,6.0621,5.8559,5.8972,1020125.0],["1997-06-27",5.8972,6.0621,5.8972,6.0209,121250.0],["1997-06-30",6.0209,6.1652,6.0003,6.0621,176375.0],["1997-07-01",6.1034,6.3096,6.0621,6.3096,149250.0],["1997-07-02",6.3508,6.3508,6.2271,6.3096,86750.0],["1997-07-03",6.3096,6.392,6.2271,6.3096,110125.0],["1997-07-07",6.3096,6.4333,6.3096,6.3508,83000.0],["1997-07-08",6.3096,6.4333,6.3096,6.4127,201125.0],["1997-07-09",6.3508,6.4333,6.1446,6.1652,162250.0],["1997-07-10",6.1446,6.3302,6.1034,6.3096,111250.0],["1997-07-11",6.2683,6.3508,6.2683,6.3302,130000.0],["1997-07-14",6.2683,6.3508,6.2271,6.2271,174000.0],["1997-07-15",6.2683,6.3302,6.0621,6.2065,171875.0],["1997-07-16",6.2704,6.3119,6.2289,6.2912,159625.0],["1997-07-17",6.3119,6.3119,6.1874,6.2289,97500.0],["1997-07-18",6.1874,6.395,6.1874,6.3639,229750.0],["1997-07-21",6.3535,6.395,6.1874,6.2289,154875.0],["1997-07-22",6.2704,6.2704,6.1874,6.2704,1259500.0],["1997-07-23",6.2704,6.3535,6.1874,6.3535,431875.0],["1997-07-24",6.3119,6.3535,6.3119,6.3327,233875.0],["1997-07-25",6.2704,6.3535,6.2289,6.3119,134500.0],["1997-07-28",6.2704,6.395,6.2704,6.395,471750.0],["1997-07-29",6.3119,6.5196,6.3119,6.4781,500875.0],["1997-07-30",6.395,6.6857,6.395,6.6442,477375.0],["1997-07-31",6.6442,6.7895,6.6234,6.7687,310625.0],["1997-08-01",6.6857,6.8103,6.6857,6.7272,375000.0],["1997-08-04",6.7272,6.7272,6.5196,6.5819,84000.0],["1997-08-05",6.6026,6.6026,6.5196,6.6026,113000.0],["1997-08-06",6.5611,6.6442,6.5196,6.5819,129500.0],["1997-08-07",6.6026,6.6026,6.395,6.395,72875.0],["1997-08-08",6.395,6.4781,6.2289,6.2497,125750.0],["1997-08-11",6.2289,6.4365,6.2289,6.4365,286375.0],["1997-08-12",6.4365,6.6857,6.3119,6.6026,525375.0],["1997-08-13",6.7272,6.7272,6.5611,6.6857,684125.0],["1997-08-14",6.7272,6.7272,6.5611,6.6026,299125.0],["1997-08-15",6.6442,6.6857,6.4365,6.5196,421125.0],["1997-08-18",6.4781,6.6442,6.4365,6.6026,216750.0],["1997-08-19",6.6442,6.6857,6.5611,6.6442,169625.0],["1997-08-20",6.6234,6.8933,6.6234,6.8933,382375.0],["1997-08-21",6.8518,6.9764,6.8518,6.9141,437375.0],["1997-08-22",6.7687,6.8933,6.7272,6.8103,168750.0],["1997-08-25",6.8518,6.8933,6.8103,6.8518,329250.0],["1997-08-26",6.8518,6.8518,6.7687,6.7895,126500.0],["1997-08-27",6.831,6.8518,6.748,6.7895,88625.0],["1997-08-28",6.8103,6.8103,6.7272,6.7687,272000.0],["1997-08-29",6.7687,6.8103,6.7272,6.748,149000.0],["1997-09-02",6.8103,6.8518,6.7272,6.8518,170750.0],["1997-09-03",6.8103,6.9556,6.8103,6.8933,177625.0],["1997-09-04",6.8933,6.8933,6.7272,6.7687,125500.0],["1997-09-05",6.6857,6.8933,6.6857,6.8933,132750.0],["1997-09-08",6.8933,6.8933,6.7687,6.8518,146125.0],["1997-09-09",6.8103,6.8933,6.8103,6.8518,130000.0],["1997-09-10",6.8933,6.8933,6.8103,6.8518,146750.0],["1997-09-11",6.8103,6.8518,6.7687,6.7687,109625.0],["1997-09-12",6.7687,6.8518,6.7272,6.7687,120375.0],["1997-09-15",6.8103,6.8518,6.6857,6.748,168625.0],["1997-09-16",6.7895,6.7895,6.6857,6.748,231125.0],["1997-09-17",6.7687,6.7687,6.5611,6.6442,218250.0],["1997-09-18",6.6857,6.6857,6.6026,6.6234,162750.0],["1997-09-19",6.6442,6.6442,6.5196,6.5611,826500.0],["1997-09-22",6.5196,6.6026,6.5196,6.5196,161875.0],["1997-09-23",6.5611,6.6442,6.5196,6.6026,291625.0],["1997-09-24",6.6442,6.9556,6.6026,6.8933,1074500.0],["1997-09-25",6.9348,6.9764,6.7272,6.8933,518125.0],["1997-09-26",6.8518,6.9141,6.8518,6.8518,344500.0],["1997-09-29",6.8933,6.8933,6.7272,6.831,232750.0],["1997-09-30",6.8518,6.8933,6.748,6.8103,181000.0],["1997-10-01",6.8103,6.9141,6.7064,6.7687,427750.0],["1997-10-02",6.7272,6.8933,6.6857,6.8103,243750.0],["1997-10-03",6.8518,6.8933,6.8103,6.8933,159875.0],["1997-10-06",6.8518,6.9141,6.831,6.8518,82125.0],["1997-10-07",6.8933,6.9141,6.8103,6.9141,154250.0],["1997-10-08",6.9141,6.9141,6.748,6.748,93750.0],["1997-10-09",6.8103,6.8103,6.6026,6.748,126125.0],["1997-10-10",6.7687,6.8103,6.6857,6.7272,238250.0],["1997-10-13",6.7687,6.8103,6.6857,6.7272,51750.0],["1997-10-14",6.8103,6.8103,6.7272,6.7272,90750.0],["1997-10-15",6.8103,6.8518,6.7272,6.8103,346375.0],["1997-10-16",6.7687,6.831,6.7687,6.8103,397875.0],["1997-10-17",6.7687,6.8103,6.6857,6.7895,246625.0],["1997-10-20",6.7895,6.8103,6.7272,6.7895,589625.0],["1997-10-21",6.7895,6.8103,6.7895,6.8103,162750.0],["1997-10-22",6.7895,6.831,6.7687,6.831,162375.0],["1997-10-23",6.8569,6.8569,6.6479,6.6479,186250.0],["1997-10-24",6.6897,6.7733,6.6479,6.6897,124750.0],["1997-10-27",6.6479,6.6479,6.3552,6.3552,237625.0],["1997-10-28",6.397,6.4388,6.2298,6.397,543375.0],["1997-10-29",6.5225,6.5643,6.3552,6.3552,254625.0],["1997-10-30",6.3552,6.4388,6.2298,6.3134,204875.0],["1997-10-31",6.3134,6.397,6.2716,6.2716,589500.0],["1997-11-03",6.5643,6.6479,6.3134,6.5016,679500.0],["1997-11-04",6.4807,6.5225,6.397,6.4179,336375.0],["1997-11-05",6.4806,6.4806,6.4179,6.4806,217875.0],["1997-11-06",6.4806,6.4806,6.4388,6.4806,844125.0],["1997-11-07",6.4806,6.4806,6.3552,6.4388,131625.0],["1997-11-10",6.4388,6.5225,6.397,6.397,140000.0],["1997-11-11",6.4388,6.6061,6.4284,6.5643,427750.0],["1997-11-12",6.5434,6.5434,6.4806,6.5225,271875.0],["1997-11-13",6.5434,6.6061,6.5016,6.5434,450375.0],["1997-11-14",6.6479,6.6897,6.5225,6.6688,519250.0],["1997-11-17",6.7315,6.7315,6.6061,6.6688,315500.0],["1997-11-18",6.7315,6.7315,6.4806,6.4806,241750.0],["1997-11-19",6.5852,6.6061,6.4807,6.5643,197375.0],["1997-11-20",6.5225,6.6061,6.5225,6.5643,370250.0],["1997-11-21",6.6479,6.6479,6.5643,6.6061,1011625.0],["1997-11-24",6.5852,6.6479,6.4388,6.5225,122750.0],["1997-11-25",6.5643,6.6897,6.4807,6.6897,119375.0],["1997-11-26",6.6897,6.6897,6.6061,6.6897,126375.0],["1997-11-28",6.6897,6.6897,6.6061,6.6897,88750.0],["1997-12-01",6.7315,6.8988,6.6688,6.8151,532250.0],["1997-12-02",6.836,6.836,6.6897,6.6897,190250.0],["1997-12-03",6.7106,6.7315,6.6479,6.7106,148125.0],["1997-12-04",6.7315,6.7315,6.5643,6.6061,198000.0],["1997-12-05",6.6479,6.6897,6.4807,6.5643,90875.0],["1997-12-08",6.5225,6.6897,6.5225,6.627,136875.0],["1997-12-09",6.5852,6.8465,6.5329,6.5329,253900.0],["1997-12-10",6.5329,6.6374,6.4545,6.5068,224600.0],["1997-12-11",6.4284,6.5068,6.2716,6.4284,234400.0],["1997-12-12",6.4284,6.4806,6.3761,6.4545,136900.0],["1997-12-15",6.4545,6.6636,6.3761,6.559,182600.0],["1997-12-16",6.6374,6.7942,6.5329,6.6636,240300.0],["1997-12-17",6.742,6.7942,6.5329,6.6897,254500.0],["1997-12-18",6.6897,6.7158,6.559,6.6374,240700.0],["1997-12-19",6.5329,6.6897,6.5068,6.559,262800.0],["1997-12-22",6.6897,6.742,6.6374,6.742,239200.0],["1997-12-23",6.742,6.7681,6.6897,6.7158,262400.0],["1997-12-24",6.6374,6.7681,6.6374,6.6374,54100.0],["1997-12-26",6.6897,6.6897,6.4806,6.4806,86800.0],["1997-12-29",6.5329,6.7681,6.4806,6.7158,320900.0],["1997-12-30",6.7681,6.7942,6.5852,6.742,137400.0],["1997-12-31",6.7942,6.7942,6.3761,6.3761,617900.0],["1998-01-02",6.5852,6.8204,6.4807,6.755,552900.0],["1998-01-05",6.7942,6.7942,6.6897,6.742,341800.0],["1998-01-06",6.742,6.742,6.6897,6.6897,230200.0],["1998-01-07",6.6897,6.7942,6.6374,6.6897,361000.0],["1998-01-08",6.742,6.742,6.6374,6.6897,282500.0],["1998-01-09",6.6374,6.7158,6.5852,6.6113,265700.0],["1998-01-12",6.5329,6.7942,6.4807,6.742,469900.0],["1998-01-13",6.8465,6.8857,6.6897,6.6897,365600.0],["1998-01-14",6.579,6.8421,6.3684,6.8421,367800.0],["1998-01-15",6.7369,6.8421,6.6842,6.7369,191700.0],["1998-01-16",6.7895,6.8421,6.6842,6.7895,69000.0],["1998-01-20",6.8421,6.8948,6.6842,6.8684,335900.0],["1998-01-21",6.8948,6.8948,6.7105,6.7632,172000.0],["1998-01-22",6.7895,6.7895,6.6842,6.7369,137900.0],["1998-01-23",6.6842,6.7369,6.6316,6.6316,80300.0],["1998-01-26",6.6842,6.7369,6.579,6.7369,130000.0],["1998-01-27",6.7369,6.7369,6.579,6.7369,241800.0],["1998-01-28",6.7369,6.8421,6.6842,6.7895,621700.0],["1998-01-29",6.8421,6.8684,6.7895,6.8158,189100.0],["1998-01-30",6.8421,6.8421,6.7105,6.7369,344800.0],["1998-02-02",6.7895,6.8684,6.7369,6.8158,297100.0],["1998-02-03",6.8421,6.8421,6.7369,6.8158,286200.0],["1998-02-04",6.7369,6.8158,6.6842,6.7105,409100.0],["1998-02-05",6.8158,6.8421,6.7632,6.7895,169500.0],["1998-02-06",6.7895,6.8421,6.7895,6.8158,143500.0],["1998-02-09",6.7895,6.8948,6.7895,6.7895,129300.0],["1998-02-10",6.8421,6.9474,6.7895,6.9211,529800.0],["1998-02-11",6.9211,7.0,6.8684,6.9474,368600.0],["1998-02-12",6.9211,7.1053,6.8948,7.1053,296300.0],["1998-02-13",7.0527,7.1579,7.0263,7.079,254900.0],["1998-02-17",7.1579,7.2105,7.0527,7.1579,527400.0],["1998-02-18",7.2105,7.2105,7.1053,7.2105,141900.0],["1998-02-19",7.1579,7.2105,7.1053,7.1316,220300.0],["1998-02-20",7.1053,7.1579,7.0,7.1053,109000.0],["1998-02-23",7.1316,7.1316,6.9474,7.0263,142200.0],["1998-02-24",7.0527,7.1579,6.9737,7.079,182200.0],["1998-02-25",7.0,7.1579,6.9737,7.0263,87300.0],["1998-02-26",7.1053,7.1579,7.0,7.1053,277100.0],["1998-02-27",7.1316,7.2632,7.0527,7.1579,272700.0],["1998-03-02",7.2369,7.3158,7.079,7.2632,96000.0],["1998-03-03",7.2632,7.2632,7.1053,7.1316,132500.0],["1998-03-04",7.1053,7.1842,7.0,7.079,269600.0],["1998-03-05",7.0,7.1579,7.0,7.0527,113000.0],["1998-03-06",7.1579,7.1579,7.1053,7.1316,82000.0],["1998-03-09",7.1579,7.1842,7.0527,7.1053,406100.0],["1998-03-10",7.1579,7.2105,7.1053,7.1579,328900.0],["1998-03-11",7.2105,7.2369,7.1579,7.1842,252000.0],["1998-03-12",7.2369,7.2369,7.1579,7.1842,165100.0],["1998-03-13",7.1579,7.2105,7.1579,7.1711,166000.0],["1998-03-16",7.1842,7.4474,7.1579,7.3684,463700.0],["1998-03-17",7.3684,7.3684,7.2105,7.2369,206000.0],["1998-03-18",7.2369,7.2632,7.1842,7.2632,330300.0],["1998-03-19",7.2632,7.3421,7.1579,7.2632,182700.0],["1998-03-20",7.3158,7.3158,7.079,7.1316,378300.0],["1998-03-23",7.1579,7.3158,7.079,7.2369,770200.0],["1998-03-24",7.2369,7.2632,7.2105,7.2632,288500.0],["1998-03-25",7.2632,7.3684,7.2105,7.3684,241300.0],["1998-03-26",7.3684,7.3684,7.2632,7.3421,83700.0],["1998-03-27",7.2895,7.5,7.2895,7.4737,271700.0],["1998-03-30",7.5,7.5,7.4211,7.4737,228100.0],["1998-03-31",7.4737,7.5527,7.4474,7.5,340400.0],["1998-04-01",7.579,7.579,6.7895,7.1579,686600.0],["1998-04-02",7.2632,7.4474,7.1053,7.2895,421200.0],["1998-04-03",7.3684,7.3684,7.1579,7.2105,125100.0],["1998-04-06",7.2632,7.2632,7.1579,7.2632,121600.0],["1998-04-07",7.2105,7.2632,7.0527,7.1579,192600.0],["1998-04-08",7.2105,7.2105,7.1053,7.1579,84100.0],["1998-04-09",7.1579,7.2105,7.0527,7.2105,247900.0],["1998-04-13",7.1579,7.2895,7.1579,7.2632,191000.0],["1998-04-14",7.1579,7.4211,7.1579,7.2632,146100.0],["1998-04-15",7.2577,7.3636,7.2577,7.3106,95300.0],["1998-04-16",7.3636,7.4696,7.2577,7.3106,132200.0],["1998-04-17",7.3371,7.3901,7.3106,7.3901,81100.0],["1998-04-20",7.3106,7.4696,7.3106,7.3901,37000.0],["1998-04-21",7.3106,7.4166,7.3106,7.3769,142400.0],["1998-04-22",7.4166,7.4166,7.3106,7.3371,137700.0],["1998-04-23",7.3106,7.3901,7.2577,7.3371,213300.0],["1998-04-24",7.3371,7.3371,7.2047,7.2312,153800.0],["1998-04-27",7.2312,7.2577,7.0987,7.1252,314800.0],["1998-04-28",7.2842,7.2842,7.0987,7.1252,143000.0],["1998-04-29",7.1252,7.2577,7.0987,7.2047,94900.0],["1998-04-30",7.2312,7.3371,7.1252,7.3106,322800.0],["1998-05-01",7.2577,7.4166,7.2577,7.3106,280900.0],["1998-05-04",7.2842,7.3106,7.2047,7.2047,107000.0],["1998-05-05",7.2047,7.2577,7.0458,7.0723,154800.0],["1998-05-06",7.2577,7.2577,7.0987,7.0987,385100.0],["1998-05-07",7.0987,7.1252,6.8868,6.9928,477800.0],["1998-05-08",7.0458,7.2047,6.9398,7.1517,143300.0],["1998-05-11",7.0987,7.1517,6.9398,6.9928,570700.0],["1998-05-12",7.0458,7.0723,6.9398,7.0193,153700.0],["1998-05-13",6.9928,7.0458,6.8339,6.8339,469500.0],["1998-05-14",6.9398,6.9398,6.7279,6.7809,755500.0],["1998-05-15",6.8074,6.9928,6.6484,6.8339,999300.0],["1998-05-18",6.8868,6.9133,6.7809,6.7809,403400.0],["1998-05-19",6.8074,7.0193,6.7279,6.9928,145600.0],["1998-05-20",6.9663,7.0458,6.9398,6.9663,197500.0],["1998-05-21",6.9928,7.0193,6.8339,6.9001,192900.0],["1998-05-22",6.9398,6.9928,6.8868,6.9663,174500.0],["1998-05-26",6.9398,7.0193,6.8339,6.8339,166900.0],["1998-05-27",6.9398,7.0723,6.8074,7.0723,335600.0],["1998-05-28",7.0193,7.1517,6.9663,7.1517,242100.0],["1998-05-29",7.2047,7.2577,7.0987,7.2047,243600.0],["1998-06-01",7.1517,7.1782,6.9928,7.0723,81600.0],["1998-06-02",7.0987,7.0987,6.9133,6.9133,195800.0],["1998-06-03",6.9928,6.9928,6.8074,6.8736,381700.0],["1998-06-04",6.8074,6.8868,6.6749,6.7014,593500.0],["1998-06-05",6.7544,6.8339,6.6749,6.7809,457600.0],["1998-06-08",6.8604,6.8604,6.7279,6.7809,201600.0],["1998-06-09",6.8868,7.1252,6.8868,7.0987,357700.0],["1998-06-10",7.1517,7.2312,7.0987,7.1782,285700.0],["1998-06-11",7.2312,7.2312,7.0193,7.0458,207100.0],["1998-06-12",7.0458,7.0458,6.8339,6.8339,206700.0],["1998-06-15",6.8339,6.9133,6.7809,6.7809,130800.0],["1998-06-16",6.8604,6.9663,6.8339,6.9663,70800.0],["1998-06-17",6.9663,6.9663,6.7279,6.8074,250000.0],["1998-06-18",6.8339,6.8604,6.7279,6.7809,160600.0],["1998-06-19",6.7279,6.7809,6.6749,6.7809,212700.0],["1998-06-22",6.8074,6.8868,6.7544,6.8868,63400.0],["1998-06-23",6.8339,6.9663,6.8339,6.9663,93300.0],["1998-06-24",6.9663,6.9928,6.9133,6.9398,52600.0],["1998-06-25",7.1517,7.2047,7.1517,7.1782,277000.0],["1998-06-26",7.1517,7.1782,6.9928,7.0723,74700.0],["1998-06-29",7.0987,7.1782,7.0723,7.1782,87200.0],["1998-06-30",7.1252,7.2047,7.1252,7.2047,191600.0],["1998-07-01",7.2047,7.3106,7.2047,7.3106,106400.0],["1998-07-02",7.3636,7.4696,7.3106,7.4166,274700.0],["1998-07-06",7.4431,7.4431,7.3901,7.4166,87200.0],["1998-07-07",7.4166,7.4431,7.3901,7.4166,103700.0],["1998-07-08",7.4431,7.4431,6.9398,6.9928,582800.0],["1998-07-09",6.9928,7.0723,6.9663,7.0193,227600.0],["1998-07-10",7.0193,7.0193,6.8074,6.9133,328400.0],["1998-07-13",6.9133,6.9133,6.8339,6.8339,866400.0],["1998-07-14",6.8604,6.9398,6.8074,6.9398,412800.0],["1998-07-15",6.9609,6.9609,6.8276,6.8809,548000.0],["1998-07-16",6.9076,6.9076,6.8276,6.8543,277000.0],["1998-07-17",6.8276,6.8543,6.7742,6.8009,427700.0],["1998-07-20",6.7742,6.8809,6.7742,6.8276,405600.0],["1998-07-21",6.8276,6.8543,6.7742,6.8276,238600.0],["1998-07-22",6.8276,6.8543,6.7742,6.7742,294800.0],["1998-07-23",6.8009,6.8276,6.7209,6.7742,535300.0],["1998-07-24",6.7742,6.7742,6.7209,6.7209,107700.0],["1998-07-27",6.7476,6.7742,6.7209,6.7476,205100.0],["1998-07-28",6.7742,6.7742,6.7209,6.7209,407100.0],["1998-07-29",6.7476,6.7742,6.7209,6.7209,189300.0],["1998-07-30",6.7742,6.8009,6.6942,6.7742,522300.0],["1998-07-31",6.7742,6.8276,6.7476,6.7742,349800.0],["1998-08-03",6.8009,6.8009,6.7742,6.7742,98000.0],["1998-08-04",6.8009,6.8009,6.7476,6.7476,98300.0],["1998-08-05",6.7476,6.7476,6.7209,6.7476,279500.0],["1998-08-06",6.7209,6.8543,6.7209,6.7742,558200.0],["1998-08-07",6.7742,6.9076,6.7742,6.8276,567000.0],["1998-08-10",6.7742,6.8276,6.6942,6.7742,366700.0],["1998-08-11",6.6676,6.6676,6.4009,6.4542,215700.0],["1998-08-12",6.5075,6.6676,6.4809,6.6142,301100.0],["1998-08-13",6.5609,6.6676,6.4809,6.5342,103200.0],["1998-08-14",6.5342,6.6142,6.3475,6.3475,147800.0],["1998-08-17",6.3475,6.5075,6.3209,6.4542,124100.0],["1998-08-18",6.5609,6.7743,6.5075,6.6142,241000.0],["1998-08-19",6.6409,6.6409,6.4542,6.5342,73700.0],["1998-08-20",6.4275,6.6142,6.3742,6.4809,153200.0],["1998-08-21",6.5075,6.5342,6.1342,6.1875,250700.0],["1998-08-24",6.2675,6.4275,6.2675,6.3475,94800.0],["1998-08-25",6.3209,6.4275,6.2675,6.2942,219400.0],["1998-08-26",6.2942,6.3209,6.0275,6.2942,146500.0],["1998-08-27",6.2408,6.2408,6.0275,6.0808,78900.0],["1998-08-28",6.0542,6.0542,5.6008,5.6274,239400.0],["1998-08-31",5.6808,5.7608,5.4407,5.5741,402500.0],["1998-09-01",5.7608,5.7874,5.5474,5.6541,468500.0],["1998-09-02",5.6541,5.8408,5.6541,5.7074,288000.0],["1998-09-03",5.7074,5.8675,5.4941,5.6808,222000.0],["1998-09-04",5.7341,5.9208,5.7074,5.9208,221500.0],["1998-09-08",6.0541,6.2408,6.0008,6.1875,260600.0],["1998-09-09",6.1875,6.4009,6.1342,6.1608,120800.0],["1998-09-10",6.0275,6.1075,5.9741,6.0541,195700.0],["1998-09-11",6.0808,6.2942,6.0275,6.0275,101200.0],["1998-09-14",6.0808,6.4009,6.0808,6.2942,196700.0],["1998-09-15",6.3475,6.3475,6.1342,6.1875,43600.0],["1998-09-16",6.1875,6.1875,6.0275,6.1342,88700.0],["1998-09-17",6.0808,6.0808,5.9208,5.9741,275300.0],["1998-09-18",5.9208,6.1342,5.8675,6.1342,519600.0],["1998-09-21",6.1342,6.1875,5.8675,6.0275,211800.0],["1998-09-22",6.0808,6.1075,5.8941,5.9208,102400.0],["1998-09-23",5.9741,6.0541,5.8941,6.0008,157900.0],["1998-09-24",6.0541,6.1875,5.9208,5.9208,92200.0],["1998-09-25",5.9475,5.9741,5.7608,5.9208,136600.0],["1998-09-28",5.9208,5.9741,5.8141,5.9741,139700.0],["1998-09-29",6.0008,6.1875,6.0008,6.1875,165200.0],["1998-09-30",6.2408,6.2408,6.1075,6.1608,152000.0],["1998-10-01",6.1875,6.1875,5.9208,6.0275,210900.0],["1998-10-02",6.1342,6.7742,6.1342,6.7742,461400.0],["1998-10-05",6.7209,6.7209,6.4009,6.4275,244600.0],["1998-10-06",6.5342,6.7209,6.5342,6.6409,371200.0],["1998-10-07",6.6942,6.7209,6.5075,6.5342,308600.0],["1998-10-08",6.4275,6.4809,6.0808,6.2675,171200.0],["1998-10-09",6.3209,6.4009,6.2408,6.3475,90400.0],["1998-10-12",6.3209,6.4809,6.3209,6.4009,90900.0],["1998-10-13",6.4542,6.6409,6.3475,6.6409,90900.0],["1998-10-14",6.5342,6.5342,6.2942,6.3742,202000.0],["1998-10-15",6.3981,6.5325,6.3712,6.4518,106400.0],["1998-10-16",6.3981,6.5594,6.3981,6.5325,91500.0],["1998-10-19",6.4518,6.6131,6.4518,6.4787,136800.0],["1998-10-20",6.5056,6.6669,6.4787,6.6131,211700.0],["1998-10-21",6.6131,6.7744,6.5325,6.6669,86300.0],["1998-10-22",6.6669,6.6669,6.5594,6.5862,85200.0],["1998-10-23",6.6131,6.64,6.5056,6.5862,234200.0],["1998-10-26",6.6938,6.7475,6.5594,6.7207,222400.0],["1998-10-27",6.8282,6.8551,6.7207,6.7744,222200.0],["1998-10-28",6.64,6.6669,6.5594,6.64,81000.0],["1998-10-29",6.64,6.8013,6.5594,6.7744,88900.0],["1998-10-30",6.882,7.2583,6.8013,7.2314,356200.0],["1998-11-02",7.3121,7.3121,6.9626,6.9895,182000.0],["1998-11-03",7.1239,7.1508,7.0164,7.1508,216100.0],["1998-11-04",7.1777,7.2045,7.0164,7.0701,47600.0],["1998-11-05",7.0701,7.2045,6.9895,7.1239,89000.0],["1998-11-06",7.1508,7.1777,7.0164,7.0164,93200.0],["1998-11-09",7.1239,7.1777,7.0432,7.0701,67300.0],["1998-11-10",7.1508,7.2045,7.097,7.1239,183200.0],["1998-11-11",7.1777,7.2314,7.0164,7.0432,159900.0],["1998-11-12",6.9357,7.0701,6.9357,7.0432,70200.0],["1998-11-13",7.1508,7.2045,7.097,7.1508,109300.0],["1998-11-16",7.0432,7.097,6.9088,7.0164,156700.0],["1998-11-17",6.9895,7.1508,6.9626,7.0432,95900.0],["1998-11-18",7.097,7.097,6.9088,7.097,812500.0],["1998-11-19",7.097,7.1508,7.0164,7.1508,291100.0],["1998-11-20",7.1508,7.2045,6.9895,6.9895,422100.0],["1998-11-23",7.097,7.097,6.8819,6.8819,120000.0],["1998-11-24",7.0432,7.0432,6.8551,6.8819,259800.0],["1998-11-25",6.882,6.882,6.6669,6.7207,125100.0],["1998-11-27",6.7744,6.8282,6.6669,6.8282,48500.0],["1998-11-30",6.8551,7.0701,6.8013,7.0432,222300.0],["1998-12-01",6.9895,7.0701,6.8551,6.9357,134000.0],["1998-12-02",6.9088,7.0432,6.6131,6.7744,184800.0],["1998-12-03",6.7475,6.882,6.7475,6.8282,143700.0],["1998-12-04",6.8282,6.9357,6.8013,6.8551,173500.0],["1998-12-07",6.882,6.9357,6.8282,6.9357,140400.0],["1998-12-08",6.8282,6.8551,6.7744,6.8282,185200.0],["1998-12-09",6.8551,6.9088,6.6669,6.7475,239200.0],["1998-12-10",6.5056,6.5594,6.1561,6.3443,788100.0],["1998-12-11",6.2368,6.3981,6.183,6.3443,495100.0],["1998-12-14",6.3443,6.3712,6.183,6.2637,150100.0],["1998-12-15",6.2368,6.2905,5.9679,5.9948,265100.0],["1998-12-16",5.9679,6.0755,5.9142,5.9679,296100.0],["1998-12-17",5.9142,6.2368,5.9142,6.2368,180600.0],["1998-12-18",5.9142,6.3174,5.9142,6.2637,310700.0],["1998-12-21",6.2637,6.3443,6.183,6.2368,146600.0],["1998-12-22",6.183,6.6131,6.1024,6.1292,206100.0],["1998-12-23",6.1561,6.4787,6.1292,6.1561,243200.0],["1998-12-24",6.2368,6.4249,6.2368,6.3981,68100.0],["1998-12-28",6.4518,6.5056,6.2368,6.3174,162100.0],["1998-12-29",6.2637,6.4249,6.1561,6.3981,133700.0],["1998-12-30",6.4518,6.64,6.3981,6.6131,192400.0],["1998-12-31",6.6131,6.8819,6.5862,6.8819,315000.0],["1999-01-04",6.8013,6.8282,6.6669,6.6669,229900.0],["1999-01-05",6.6131,7.0164,6.6131,6.9357,297800.0],["1999-01-06",7.097,7.097,6.9626,6.9895,261000.0],["1999-01-07",6.9357,6.9626,6.7744,6.9088,189600.0],["1999-01-08",6.8819,6.9626,6.8282,6.8819,194300.0],["1999-01-11",6.9088,6.9895,6.8551,6.8819,280800.0],["1999-01-12",6.9357,6.9357,6.8013,6.8282,159500.0],["1999-01-13",6.771,6.9335,6.6897,6.8522,273100.0],["1999-01-14",6.8522,6.8793,6.5001,6.5543,284000.0],["1999-01-15",6.6626,6.6626,6.5001,6.5272,115200.0],["1999-01-19",6.5543,6.5543,6.3918,6.3918,167000.0],["1999-01-20",6.3918,6.4189,6.0397,6.1481,487100.0],["1999-01-21",6.2564,6.2564,6.0397,6.0668,354800.0],["1999-01-22",5.5793,6.1481,5.5793,6.121,729900.0],["1999-01-25",6.0939,6.2022,6.0397,6.1481,230600.0],["1999-01-26",6.1481,6.2293,6.0668,6.1751,190000.0],["1999-01-27",6.1751,6.2022,5.9314,5.9585,408700.0],["1999-01-28",6.0126,6.0668,5.796,5.823,210200.0],["1999-01-29",5.9043,6.2293,5.8772,6.2022,348100.0],["1999-02-01",6.2293,6.3918,6.2022,6.3106,273600.0],["1999-02-02",6.2835,6.6626,6.2564,6.6626,569900.0],["1999-02-03",6.6626,6.6626,6.446,6.4731,210200.0],["1999-02-04",6.4731,6.5001,6.3376,6.3376,107700.0],["1999-02-05",6.3647,6.3647,6.2835,6.3376,84000.0],["1999-02-08",6.3647,6.3647,6.2022,6.2293,113000.0],["1999-02-09",6.2564,6.2835,6.0939,6.1481,141000.0],["1999-02-10",6.2022,6.2835,6.1751,6.2293,115100.0],["1999-02-11",6.2293,6.2293,6.1481,6.2293,73000.0],["1999-02-12",6.2022,6.2293,6.0126,6.0939,176100.0],["1999-02-16",6.1481,6.2293,6.0126,6.0397,138500.0],["1999-02-17",5.9856,6.121,5.9585,6.0126,158200.0],["1999-02-18",6.0668,6.1481,5.9856,6.0126,133600.0],["1999-02-19",5.9855,6.121,5.9585,6.0668,196000.0],["1999-02-22",6.0397,6.0939,6.0126,6.0668,123900.0],["1999-02-23",6.121,6.121,5.9856,6.0126,146100.0],["1999-02-24",6.0668,6.0668,5.9585,5.9585,117800.0],["1999-02-25",5.9585,6.0126,5.9043,5.9585,135200.0],["1999-02-26",5.9856,6.0126,5.9314,5.9856,134500.0],["1999-03-01",6.0397,6.1751,6.0126,6.1481,203900.0],["1999-03-02",6.0668,6.3647,6.0668,6.3106,303500.0],["1999-03-03",6.3647,6.3647,6.0126,6.0126,176100.0],["1999-03-04",6.0126,6.2022,6.0126,6.1751,143200.0],["1999-03-05",6.2022,6.2293,6.0397,6.0939,168600.0],["1999-03-08",6.0668,6.0939,5.9314,6.0126,199700.0],["1999-03-09",6.0397,6.0668,5.9043,5.9314,221700.0],["1999-03-10",5.9043,5.9585,5.9043,5.9043,262200.0],["1999-03-11",5.9314,5.9585,5.8772,5.9314,155000.0],["1999-03-12",5.9043,6.0126,5.9043,5.9314,173900.0],["1999-03-15",5.9043,6.0668,5.8772,6.0668,246200.0],["1999-03-16",6.0397,6.0668,5.9314,5.9856,120300.0],["1999-03-17",5.9585,5.9856,5.8772,5.9043,150900.0],["1999-03-18",5.9314,6.0397,5.9314,6.0397,114000.0],["1999-03-19",5.9314,5.9585,5.7147,5.7418,444100.0],["1999-03-22",5.796,5.8501,5.7147,5.7418,240900.0],["1999-03-23",5.6876,5.7689,5.5793,5.6605,708300.0],["1999-03-24",5.6605,5.6876,5.5522,5.5793,258400.0],["1999-03-25",5.6064,5.6605,5.5522,5.5793,241000.0],["1999-03-26",5.6064,5.6335,5.5793,5.5793,192300.0],["1999-03-29",5.5522,5.6335,5.5522,5.6335,181900.0],["1999-03-30",5.5793,5.6064,5.5251,5.5522,200300.0],["1999-03-31",5.6064,5.7689,5.5793,5.7689,250400.0],["1999-04-01",5.7689,5.7689,5.6335,5.6335,120500.0],["1999-04-05",5.6876,5.7418,5.6335,5.6876,152800.0],["1999-04-06",5.6605,5.7689,5.6064,5.6876,234300.0],["1999-04-07",5.7147,5.7418,5.6064,5.6064,142000.0],["1999-04-08",5.6335,5.7418,5.5793,5.6876,147500.0],["1999-04-09",5.6876,5.7147,5.6064,5.6876,121800.0],["1999-04-12",5.6064,5.6876,5.6064,5.6605,160600.0],["1999-04-13",5.6335,5.6876,5.6064,5.6605,163800.0],["1999-04-14",5.5482,5.7668,5.5208,5.7121,269100.0],["1999-04-15",5.7395,5.9035,5.7395,5.7941,177500.0],["1999-04-16",5.8488,6.1494,5.8488,6.0948,207700.0],["1999-04-19",6.0401,6.3681,6.0128,6.3408,337900.0],["1999-04-20",6.3954,6.4501,6.0674,6.1221,290700.0],["1999-04-21",6.1221,6.2041,5.9035,5.9581,251900.0],["1999-04-22",5.9855,6.0674,5.8761,5.8761,147100.0],["1999-04-23",5.9308,5.9308,5.7121,5.7121,125000.0],["1999-04-26",5.6848,5.7395,5.6302,5.7395,218200.0],["1999-04-27",5.7395,5.8215,5.6301,5.7121,283000.0],["1999-04-28",5.7395,5.8215,5.6848,5.7121,228100.0],["1999-04-29",5.7395,6.1221,5.7121,6.1221,587900.0],["1999-04-30",6.1221,6.3681,6.0674,6.1494,397400.0],["1999-05-03",6.2314,6.3954,6.2041,6.2861,286900.0],["1999-05-04",6.3134,6.5047,6.1768,6.2314,192400.0],["1999-05-05",6.1768,6.3681,6.1494,6.3408,164600.0],["1999-05-06",6.3134,6.3954,6.2861,6.3134,179800.0],["1999-05-07",6.3408,6.5047,6.3408,6.4227,225800.0],["1999-05-10",6.5047,6.5321,6.4227,6.4501,175400.0],["1999-05-11",6.4227,6.5047,6.3408,6.3954,144300.0],["1999-05-12",6.4227,6.4774,6.3681,6.4227,116400.0],["1999-05-13",6.3134,6.4501,6.2588,6.2588,213300.0],["1999-05-14",6.1494,6.2314,6.0674,6.1494,133500.0],["1999-05-17",6.1494,6.2314,5.8488,6.0401,337800.0],["1999-05-18",6.0674,6.1494,6.0401,6.0948,101900.0],["1999-05-19",6.0674,6.1221,5.9581,6.0674,93500.0],["1999-05-20",6.0948,6.2588,6.0674,6.1221,306100.0],["1999-05-21",6.0674,6.1494,6.0674,6.0674,202700.0],["1999-05-24",6.0674,6.1494,6.0128,6.1494,289500.0],["1999-05-25",6.1221,6.2041,6.0948,6.0948,172800.0],["1999-05-26",6.0401,6.2041,6.0401,6.1494,157000.0],["1999-05-27",6.1768,6.1768,5.9581,6.1494,191500.0],["1999-05-28",6.0948,6.2041,6.0674,6.0674,133600.0],["1999-06-01",6.0401,6.0674,5.9035,5.9855,169500.0],["1999-06-02",6.0401,6.0674,5.9581,6.0401,89500.0],["1999-06-03",6.0948,6.1494,6.0401,6.1494,135300.0],["1999-06-04",6.1221,6.1494,6.0128,6.0401,427000.0],["1999-06-07",6.0401,6.1494,6.0401,6.1494,112900.0],["1999-06-08",6.0948,6.1221,5.9035,5.9581,101900.0],["1999-06-09",6.0128,6.0948,5.9581,6.0948,104300.0],["1999-06-10",6.0674,6.2314,6.0674,6.2041,200600.0],["1999-06-11",6.2041,6.3134,6.0128,6.0128,435300.0],["1999-06-14",6.0674,6.1494,6.0401,6.0401,105600.0],["1999-06-15",6.0948,6.1768,6.0401,6.0948,239400.0],["1999-06-16",6.0948,6.1768,6.0401,6.0401,101000.0],["1999-06-17",6.0401,6.0674,5.9855,6.0128,110400.0],["1999-06-18",6.0401,6.1221,6.0401,6.0401,202600.0],["1999-06-21",6.0948,6.1221,6.0128,6.0674,112600.0],["1999-06-22",6.0128,6.1221,5.9855,6.0948,276400.0],["1999-06-23",6.1221,6.1221,5.9855,6.1221,136100.0],["1999-06-24",6.0948,6.1221,5.8488,5.8488,144700.0],["1999-06-25",5.8488,5.9581,5.8215,5.8488,117700.0],["1999-06-28",5.8488,6.0674,5.8488,5.9855,180300.0],["1999-06-29",6.0401,6.2861,5.9035,6.2041,248400.0],["1999-06-30",6.2041,6.3954,6.1768,6.2041,310300.0],["1999-07-01",6.2314,6.2314,6.1494,6.1768,93900.0],["1999-07-02",6.1494,6.2041,6.0948,6.1221,85900.0],["1999-07-06",6.0674,6.1768,6.0128,6.1221,173000.0],["1999-07-07",6.0948,6.1494,5.9855,6.0128,108700.0],["1999-07-08",6.0674,6.1221,5.9581,5.9581,107800.0],["1999-07-09",5.9581,6.0401,5.9308,5.9581,91100.0],["1999-07-12",6.0128,6.0674,5.8488,5.9308,156300.0],["1999-07-13",5.9581,6.0401,5.9035,6.0401,165400.0],["1999-07-14",6.0922,6.2024,6.0922,6.2024,187200.0],["1999-07-15",6.1749,6.23,6.1473,6.2024,209600.0],["1999-07-16",6.1749,6.2024,6.037,6.1197,212400.0],["1999-07-19",6.0646,6.1473,6.0646,6.0646,171200.0],["1999-07-20",6.1197,6.23,6.0095,6.037,184700.0],["1999-07-21",6.0646,6.1473,6.037,6.1197,219600.0],["1999-07-22",6.1197,6.2576,6.0095,6.2576,358000.0],["1999-07-23",6.2024,6.2851,6.1749,6.23,61500.0],["1999-07-26",6.1749,6.23,6.1197,6.1197,152600.0],["1999-07-27",6.1749,6.3678,6.1197,6.23,162700.0],["1999-07-28",6.23,6.5332,6.23,6.4505,339900.0],["1999-07-29",6.4781,6.4781,6.2576,6.2851,114900.0],["1999-07-30",6.2851,6.5057,6.2576,6.4505,175100.0],["1999-08-02",6.5608,6.5884,6.4505,6.5884,172100.0],["1999-08-03",6.5608,6.6435,6.5057,6.6159,378600.0],["1999-08-04",6.6159,6.6159,6.2851,6.3403,492800.0],["1999-08-05",6.4505,6.5332,6.3954,6.4505,245900.0],["1999-08-06",6.4505,6.5884,6.3954,6.5057,93900.0],["1999-08-09",6.5057,6.5332,6.2851,6.3954,167100.0],["1999-08-10",6.3403,6.3403,6.2024,6.2851,131600.0],["1999-08-11",6.3403,6.423,6.3403,6.423,186300.0],["1999-08-12",6.3954,6.423,6.1749,6.2576,269500.0],["1999-08-13",6.23,6.2851,6.0646,6.0646,134200.0],["1999-08-16",6.0095,6.2576,6.0095,6.2576,185400.0],["1999-08-17",6.2024,6.23,6.0095,6.0095,229400.0],["1999-08-18",6.0095,6.037,5.9268,6.037,181700.0],["1999-08-19",5.9819,6.1473,5.9268,6.1197,146900.0],["1999-08-20",6.0646,6.1197,6.0095,6.1197,94600.0],["1999-08-23",6.0922,6.3678,6.0922,6.2576,251300.0],["1999-08-24",6.23,6.2851,6.1473,6.1749,207500.0],["1999-08-25",6.2024,6.23,6.1473,6.1749,156400.0],["1999-08-26",6.1749,6.1749,6.0095,6.0646,188500.0],["1999-08-27",6.0922,6.1473,5.8716,5.9268,137500.0],["1999-08-30",5.9268,5.9268,5.7889,5.7889,147800.0],["1999-08-31",5.8441,6.0646,5.7889,5.8716,273200.0],["1999-09-01",5.8716,5.9543,5.8716,5.8716,143600.0],["1999-09-02",5.7614,5.8992,5.7062,5.8716,182200.0],["1999-09-03",5.8716,5.9268,5.8165,5.8165,83100.0],["1999-09-07",5.7614,5.9268,5.7614,5.8441,257900.0],["1999-09-08",5.7889,5.8716,5.7338,5.8165,270800.0],["1999-09-09",5.8992,5.9268,5.8165,5.8165,83500.0],["1999-09-10",5.8165,5.9543,5.7889,5.8165,125300.0],["1999-09-13",5.8165,5.8992,5.7614,5.7614,107300.0],["1999-09-14",5.7614,5.7614,5.7062,5.7614,160600.0],["1999-09-15",5.7338,5.8165,5.6787,5.6787,149000.0],["1999-09-16",5.6787,5.7338,5.6235,5.6235,189600.0],["1999-09-17",5.6511,5.7062,5.596,5.7062,191100.0],["1999-09-20",5.6787,5.7062,5.6235,5.6235,146900.0],["1999-09-21",5.5684,5.6235,5.5133,5.5684,251700.0],["1999-09-22",5.6235,5.6511,5.5133,5.5133,221900.0],["1999-09-23",5.5133,5.5408,5.4306,5.4581,356600.0],["1999-09-24",5.4306,5.4306,5.3479,5.403,413700.0],["1999-09-27",5.4581,5.5684,5.403,5.403,423200.0],["1999-09-28",5.403,5.4581,5.3754,5.4306,258200.0],["1999-09-29",5.4581,5.4581,5.3754,5.403,242100.0],["1999-09-30",5.3479,5.4581,5.3479,5.3754,456800.0],["1999-10-01",5.403,5.4306,5.3479,5.403,333500.0],["1999-10-04",5.403,5.4857,5.3479,5.4581,212700.0],["1999-10-05",5.5133,5.6511,5.5133,5.5408,242300.0],["1999-10-06",5.5408,5.6511,5.4857,5.6235,186400.0],["1999-10-07",5.5684,5.6787,5.5408,5.6787,125800.0],["1999-10-08",5.6787,5.6787,5.5408,5.6511,188800.0],["1999-10-11",5.6787,5.7062,5.4581,5.6787,177000.0],["1999-10-12",5.6511,5.6787,5.6235,5.6511,124200.0],["1999-10-13",5.6235,5.6511,5.3479,5.403,187500.0],["1999-10-14",5.4021,5.43,5.2907,5.3464,262800.0],["1999-10-15",5.1236,5.3186,5.1236,5.2907,262800.0],["1999-10-18",5.3464,5.4578,5.2907,5.3464,205500.0],["1999-10-19",5.4021,5.4856,5.3186,5.3464,239000.0],["1999-10-20",5.3464,5.3743,5.235,5.2907,107500.0],["1999-10-21",5.235,5.3186,5.1237,5.2072,217900.0],["1999-10-22",5.2629,5.2629,5.0401,5.1237,207100.0],["1999-10-25",5.1237,5.235,5.0958,5.2072,180100.0],["1999-10-26",5.2072,5.235,5.1237,5.2072,206300.0],["1999-10-27",5.2072,5.3186,5.1793,5.3186,175100.0],["1999-10-28",5.3464,5.3464,5.1793,5.1793,147300.0],["1999-10-29",5.1793,5.3464,5.1793,5.3186,276200.0],["1999-11-01",5.4021,5.4578,5.3464,5.4578,529700.0],["1999-11-02",5.4021,5.4578,5.3743,5.3743,463300.0],["1999-11-03",5.3743,5.4578,5.3743,5.4578,168300.0],["1999-11-04",5.4578,5.4578,5.3464,5.4578,318600.0],["1999-11-05",5.43,5.4856,5.3464,5.43,338200.0],["1999-11-08",5.4021,5.4578,5.2907,5.3464,309400.0],["1999-11-09",5.2907,5.4021,5.2907,5.2907,168800.0],["1999-11-10",5.2907,5.4578,5.2907,5.4021,381900.0],["1999-11-11",5.4021,5.4856,5.3464,5.43,256900.0],["1999-11-12",5.4578,5.4578,5.3186,5.43,308700.0],["1999-11-15",5.4021,5.4021,5.3186,5.3464,202200.0],["1999-11-16",5.3464,5.3743,5.2907,5.3464,287600.0],["1999-11-17",5.2907,5.3464,5.1793,5.235,314000.0],["1999-11-18",5.2072,5.2629,4.9566,5.0958,428800.0],["1999-11-19",5.068,5.235,5.068,5.2072,305400.0],["1999-11-22",5.2072,5.3464,5.1237,5.3464,513900.0],["1999-11-23",5.3186,5.3464,5.1793,5.2629,289700.0],["1999-11-24",5.235,5.2907,5.2072,5.235,243800.0],["1999-11-26",5.235,5.235,5.1793,5.1793,142700.0],["1999-11-29",5.2072,5.2072,5.068,5.068,301500.0],["1999-11-30",5.1237,5.235,5.1237,5.235,260900.0],["1999-12-01",5.1793,5.2907,5.1515,5.235,397500.0],["1999-12-02",5.1793,5.2907,5.0958,5.0958,504800.0],["1999-12-03",5.1237,5.1515,4.9844,5.068,440300.0],["1999-12-06",5.0401,5.068,4.9009,4.9566,251900.0],["1999-12-07",4.9844,4.9844,4.8452,4.9287,424000.0],["1999-12-08",4.873,4.9009,4.7895,4.8173,270800.0],["1999-12-09",4.7895,4.9009,4.7895,4.873,385700.0],["1999-12-10",4.8452,4.9287,4.8173,4.9009,482600.0],["1999-12-13",4.873,4.9009,4.706,4.7895,295500.0],["1999-12-14",4.7338,4.7895,4.6224,4.7617,470200.0],["1999-12-15",4.7895,4.7895,4.5667,4.6781,513200.0],["1999-12-16",4.6781,4.6781,4.4275,4.6224,540100.0],["1999-12-17",4.5667,4.706,4.5389,4.5946,400200.0],["1999-12-20",4.6224,4.7617,4.5946,4.6781,577400.0],["1999-12-21",4.6781,4.7338,4.5667,4.6503,272100.0],["1999-12-22",4.6503,4.706,4.6224,4.6224,297800.0],["1999-12-23",4.6224,4.6503,4.5667,4.5946,324200.0],["1999-12-27",4.5946,4.6224,4.4553,4.4832,619100.0],["1999-12-28",4.511,4.511,4.4275,4.4832,529700.0],["1999-12-29",4.4832,4.6224,4.4832,4.6224,415100.0],["1999-12-30",4.6224,4.6503,4.4832,4.5389,328000.0],["1999-12-31",4.5389,4.6224,4.4553,4.5389,391100.0],["2000-01-03",4.5946,4.5946,4.2604,4.3997,493100.0],["2000-01-04",4.3718,4.4553,4.2604,4.3997,517600.0],["2000-01-05",4.4275,4.5946,4.4275,4.5946,1330200.0],["2000-01-06",4.5389,4.5946,4.4553,4.5389,294500.0],["2000-01-07",4.5946,4.9009,4.5946,4.7617,446200.0],["2000-01-10",4.7895,4.8173,4.7338,4.7617,428600.0],["2000-01-11",4.706,4.7617,4.6781,4.6781,382300.0],["2000-01-12",4.7054,4.7336,4.6209,4.649,505200.0],["2000-01-13",4.6772,4.7054,4.6209,4.6209,264600.0],["2000-01-14",4.6209,4.6772,4.5645,4.649,538400.0],["2000-01-18",4.649,4.7899,4.6209,4.7336,468600.0],["2000-01-19",4.7336,4.8744,4.7054,4.7336,635600.0],["2000-01-20",4.7054,4.7617,4.5082,4.5082,580400.0],["2000-01-21",4.6209,4.7617,4.5645,4.6209,673500.0],["2000-01-24",4.6209,4.7336,4.6209,4.6772,426800.0],["2000-01-25",4.7336,4.7899,4.5645,4.5927,489700.0],["2000-01-26",4.6209,4.6772,4.5645,4.5645,403600.0],["2000-01-27",4.6209,4.6209,4.5363,4.5363,366800.0],["2000-01-28",4.5645,4.6772,4.5082,4.6209,604000.0],["2000-01-31",4.6772,4.7054,4.6209,4.6209,350500.0],["2000-02-01",4.6772,4.6772,4.5082,4.5927,843500.0],["2000-02-02",4.5645,4.649,4.5363,4.649,499000.0],["2000-02-03",4.5927,4.6209,4.5645,4.5927,289300.0],["2000-02-04",4.5645,4.5927,4.48,4.5082,407700.0],["2000-02-07",4.5082,4.7617,4.4518,4.7054,1315000.0],["2000-02-08",4.6772,4.7054,4.5363,4.5645,458700.0],["2000-02-09",4.5363,4.5645,4.4518,4.48,359100.0],["2000-02-10",4.5082,4.5363,4.3955,4.4518,286700.0],["2000-02-11",4.4518,4.4518,4.3673,4.3673,270500.0],["2000-02-14",4.3955,4.4236,4.3109,4.3673,238300.0],["2000-02-15",4.3673,4.48,4.2827,4.48,419100.0],["2000-02-16",4.48,4.5082,4.2828,4.3673,186900.0],["2000-02-17",4.3109,4.5645,4.3109,4.4236,951800.0],["2000-02-18",4.3955,4.5363,4.3955,4.4236,1054800.0],["2000-02-22",4.3955,4.4236,4.3109,4.3955,249900.0],["2000-02-23",4.3955,4.4236,4.3109,4.3673,422900.0],["2000-02-24",4.3673,4.3955,4.2827,4.3391,932400.0],["2000-02-25",4.3109,4.3391,4.2828,4.3109,538700.0],["2000-02-28",4.3391,4.3673,4.2828,4.3109,177700.0],["2000-02-29",4.3109,4.5082,4.3109,4.48,382700.0],["2000-03-01",4.5082,4.5927,4.48,4.5927,414600.0],["2000-03-02",4.5927,4.649,4.5363,4.5927,376900.0],["2000-03-03",4.5645,4.7617,4.5645,4.7054,343900.0],["2000-03-06",4.7054,4.7617,4.5645,4.5927,337100.0],["2000-03-07",4.649,4.7336,4.6209,4.6772,446200.0],["2000-03-08",4.7336,4.7336,4.48,4.5645,389000.0],["2000-03-09",4.5363,4.6209,4.4236,4.6209,396300.0],["2000-03-10",4.5645,4.6772,4.5082,4.6772,404200.0],["2000-03-13",4.5645,4.649,4.5082,4.649,349600.0],["2000-03-14",4.649,4.649,4.5645,4.6209,207400.0],["2000-03-15",4.649,4.7617,4.5927,4.7054,249500.0],["2000-03-16",4.7617,5.0999,4.7336,4.959,720500.0],["2000-03-17",4.8463,4.9308,4.7336,4.7336,258300.0],["2000-03-20",4.7617,4.9308,4.7336,4.7617,390000.0],["2000-03-21",4.7336,4.7617,4.5363,4.5927,457900.0],["2000-03-22",4.5645,4.7336,4.5645,4.6209,295900.0],["2000-03-23",4.5927,4.7054,4.5645,4.649,166900.0],["2000-03-24",4.649,4.6772,4.5645,4.6209,178600.0],["2000-03-27",4.5645,4.7054,4.5363,4.5927,431000.0],["2000-03-28",4.5927,4.649,4.5645,4.649,270100.0],["2000-03-29",4.6209,4.6772,4.5927,4.6772,204300.0],["2000-03-30",4.7054,4.7617,4.5645,4.5645,307300.0],["2000-03-31",4.649,4.959,4.649,4.959,785300.0],["2000-04-03",4.9308,4.9308,4.7899,4.9026,173500.0],["2000-04-04",4.8463,4.8744,4.5645,4.6209,509600.0],["2000-04-05",4.6772,4.8181,4.649,4.8181,200500.0],["2000-04-06",4.8744,4.8744,4.7336,4.7336,204200.0],["2000-04-07",4.8744,4.8744,4.7899,4.7899,182300.0],["2000-04-10",4.8463,4.959,4.8181,4.8463,159100.0],["2000-04-11",4.8463,4.9872,4.8463,4.9308,174800.0],["2000-04-12",4.9584,5.0154,4.8729,4.9014,260700.0],["2000-04-13",4.9299,4.9584,4.7874,4.8159,119900.0],["2000-04-14",4.7589,4.7874,4.5594,4.5879,359000.0],["2000-04-17",4.5594,4.5594,4.417,4.5024,1103200.0],["2000-04-18",4.5024,4.5879,4.4454,4.4739,157700.0],["2000-04-19",4.5024,4.5594,4.4454,4.5024,311600.0],["2000-04-20",4.5309,4.5879,4.5024,4.5594,180200.0],["2000-04-24",4.5024,4.5594,4.5024,4.5024,178100.0],["2000-04-25",4.5309,4.6164,4.5309,4.6164,330900.0],["2000-04-26",4.5594,4.6164,4.5309,4.5309,257900.0],["2000-04-27",4.5594,4.6449,4.5309,4.5879,283800.0],["2000-04-28",4.6164,4.7874,4.5879,4.6164,438600.0],["2000-05-01",4.6734,4.7874,4.6734,4.7874,197600.0],["2000-05-02",4.7304,4.8444,4.7304,4.7589,149300.0],["2000-05-03",4.7019,4.8159,4.6164,4.6164,140300.0],["2000-05-04",4.5879,4.8444,4.5879,4.8159,270100.0],["2000-05-05",4.7874,4.8444,4.7019,4.7304,286100.0],["2000-05-08",4.7589,4.8159,4.7019,4.8159,450400.0],["2000-05-09",4.7874,4.8729,4.7874,4.8729,276200.0],["2000-05-10",4.7874,4.8444,4.7589,4.7589,536700.0],["2000-05-11",4.7874,4.8444,4.7304,4.7874,443100.0],["2000-05-12",4.7874,4.8159,4.7589,4.7589,206800.0],["2000-05-15",4.7874,4.8729,4.7874,4.8159,175800.0],["2000-05-16",4.7874,4.8159,4.7304,4.7304,229800.0],["2000-05-17",4.7304,4.7874,4.6449,4.6449,223600.0],["2000-05-18",4.6734,4.6734,4.5594,4.5594,318400.0],["2000-05-19",4.5309,4.6734,4.5309,4.6164,183000.0],["2000-05-22",4.6164,4.7304,4.6164,4.6449,256900.0],["2000-05-23",4.6164,4.6734,4.5879,4.6164,126800.0],["2000-05-24",4.5879,4.6734,4.5309,4.5309,215900.0],["2000-05-25",4.5594,4.5594,4.4739,4.5024,270000.0],["2000-05-26",4.5024,4.5594,4.4454,4.4739,161800.0],["2000-05-30",4.4739,4.5594,4.4739,4.5309,162200.0],["2000-05-31",4.5309,4.5594,4.417,4.4454,345500.0],["2000-06-01",4.3885,4.5309,4.3885,4.4739,274400.0],["2000-06-02",4.5024,4.5309,4.3315,4.3315,310700.0],["2000-06-05",4.3885,4.4739,4.3315,4.4169,389500.0],["2000-06-06",4.3885,4.417,4.2745,4.3315,496100.0],["2000-06-07",4.3315,4.36,4.2745,4.2745,184500.0],["2000-06-08",4.3315,4.36,4.2745,4.3315,123900.0],["2000-06-09",4.303,4.3885,4.303,4.303,150700.0],["2000-06-12",4.2745,4.3885,4.246,4.246,293300.0],["2000-06-13",4.246,4.303,4.189,4.2175,320600.0],["2000-06-14",4.189,4.2745,4.1605,4.189,236800.0],["2000-06-15",4.1605,4.2175,4.1035,4.132,310800.0],["2000-06-16",4.1035,4.1605,4.1035,4.1035,625400.0],["2000-06-19",4.132,4.132,4.0465,4.0465,338700.0],["2000-06-20",4.075,4.1035,3.961,4.1035,646100.0],["2000-06-21",4.0465,4.1035,3.9895,4.0465,216100.0],["2000-06-22",4.075,4.075,3.9325,4.018,485400.0],["2000-06-23",4.018,4.132,4.018,4.1035,388100.0],["2000-06-26",4.1035,4.303,4.1035,4.2745,418900.0],["2000-06-27",4.2745,4.4454,4.246,4.303,481600.0],["2000-06-28",4.3315,4.4169,4.246,4.4169,408000.0],["2000-06-29",4.3885,4.5594,4.36,4.4739,438000.0],["2000-06-30",4.5024,4.6663,4.4739,4.6164,1541500.0],["2000-07-03",4.5879,4.6734,4.4739,4.6164,250200.0],["2000-07-05",4.6449,4.8444,4.6164,4.7589,528300.0],["2000-07-06",4.7589,4.8159,4.6734,4.8159,471600.0],["2000-07-07",4.8159,4.8729,4.7304,4.7304,375900.0],["2000-07-10",4.7019,4.8729,4.7019,4.8159,704000.0],["2000-07-11",4.6164,4.6449,4.36,4.5879,710400.0],["2000-07-12",4.5594,4.6734,4.5594,4.6734,370300.0],["2000-07-13",4.6725,4.9032,4.6725,4.7879,462700.0],["2000-07-14",4.7302,4.9609,4.7013,4.9032,618800.0],["2000-07-17",4.9032,4.9032,4.586,4.7302,678400.0],["2000-07-18",4.7013,4.7302,4.586,4.6148,255400.0],["2000-07-19",4.6437,4.6725,4.5283,4.5571,241000.0],["2000-07-20",4.5283,4.7302,4.4994,4.6148,279700.0],["2000-07-21",4.6148,4.6437,4.586,4.6437,195800.0],["2000-07-24",4.6148,4.6437,4.4994,4.5571,197900.0],["2000-07-25",4.6148,4.6148,4.2975,4.3841,599400.0],["2000-07-26",4.3552,4.3552,4.1533,4.2399,350200.0],["2000-07-27",4.2399,4.2975,4.211,4.2399,220600.0],["2000-07-28",4.2399,4.3264,4.1533,4.2975,288500.0],["2000-07-31",4.2975,4.4418,4.2399,4.3552,401300.0],["2000-08-01",4.2687,4.3841,4.2687,4.3264,216500.0],["2000-08-02",4.2687,4.3552,4.2687,4.3264,227100.0],["2000-08-03",4.2975,4.3264,4.1533,4.211,203600.0],["2000-08-04",4.2399,4.2399,4.1533,4.1822,140100.0],["2000-08-07",4.1533,4.2975,4.038,4.2687,469200.0],["2000-08-08",4.2975,4.3841,4.2399,4.3264,381200.0],["2000-08-09",4.3264,4.3841,4.2687,4.2975,215000.0],["2000-08-10",4.2687,4.3264,4.1822,4.211,186000.0],["2000-08-11",4.2687,4.2975,4.2399,4.2687,148100.0],["2000-08-14",4.211,4.2399,4.1533,4.211,143200.0],["2000-08-15",4.211,4.2399,4.1533,4.211,548000.0],["2000-08-16",4.211,4.2399,4.1533,4.211,411200.0],["2000-08-17",4.1822,4.2399,4.1533,4.211,339200.0],["2000-08-18",4.1822,4.211,4.1533,4.211,177900.0],["2000-08-21",4.1822,4.2399,4.1822,4.1822,232200.0],["2000-08-22",4.1822,4.211,4.1245,4.1533,352000.0],["2000-08-23",4.211,4.211,4.1533,4.211,470900.0],["2000-08-24",4.2399,4.3552,4.211,4.3552,676700.0],["2000-08-25",4.3552,4.3841,4.2975,4.2975,346600.0],["2000-08-28",4.3264,4.3552,4.2687,4.2975,188900.0],["2000-08-29",4.2687,4.2975,4.1533,4.2975,417300.0],["2000-08-30",4.2399,4.2975,4.1533,4.1533,89800.0],["2000-08-31",4.2399,4.4994,4.211,4.4129,351900.0],["2000-09-01",4.4706,4.5571,4.4129,4.5571,220200.0],["2000-09-05",4.5571,4.5571,4.4418,4.4418,161200.0],["2000-09-06",4.4994,4.6725,4.4706,4.6437,339900.0],["2000-09-07",4.6148,4.7302,4.5283,4.6148,262900.0],["2000-09-08",4.586,4.6148,4.586,4.586,154200.0],["2000-09-11",4.586,4.6148,4.5571,4.586,250000.0],["2000-09-12",4.5571,4.6148,4.5283,4.586,176600.0],["2000-09-13",4.5283,4.586,4.4994,4.4994,151600.0],["2000-09-14",4.5283,4.5283,4.3552,4.4129,123300.0],["2000-09-15",4.2975,4.3552,4.2687,4.3264,235700.0],["2000-09-18",4.2975,4.2975,4.1822,4.211,150700.0],["2000-09-19",4.211,4.2399,4.1245,4.1533,164400.0],["2000-09-20",4.1533,4.1822,4.1245,4.1533,369700.0],["2000-09-21",4.1533,4.1533,4.1245,4.1245,212500.0],["2000-09-22",4.1245,4.1533,3.5765,3.5765,3526800.0],["2000-09-25",3.6342,3.9514,3.6342,3.8937,598000.0],["2000-09-26",3.8361,3.8937,3.7784,3.8361,291000.0],["2000-09-27",3.8072,3.8937,3.7495,3.8649,403000.0],["2000-09-28",3.8361,4.0956,3.8361,4.0956,299600.0],["2000-09-29",4.0956,4.2399,4.038,4.211,304100.0],["2000-10-02",4.1822,4.211,3.9226,3.9803,335800.0],["2000-10-03",3.9226,4.0956,3.9226,4.038,232800.0],["2000-10-04",4.038,4.2399,4.038,4.2399,249700.0],["2000-10-05",4.211,4.2399,4.0668,4.1245,178500.0],["2000-10-06",4.1245,4.1533,4.0091,4.0668,115000.0],["2000-10-09",4.0956,4.211,4.0668,4.1822,134200.0],["2000-10-10",4.1822,4.2975,4.1533,4.2399,300900.0],["2000-10-11",4.2399,4.2975,4.1533,4.1822,160500.0],["2000-10-12",4.1822,4.1822,3.9803,4.0668,102300.0],["2000-10-13",4.0668,4.1533,4.038,4.1245,269800.0],["2000-10-16",4.1533,4.1533,4.0668,4.1245,129800.0],["2000-10-17",4.0956,4.1245,3.8937,3.9803,159900.0],["2000-10-18",3.9226,4.038,3.8937,4.0091,213400.0],["2000-10-19",4.0676,4.1554,4.0676,4.1262,178400.0],["2000-10-20",4.1262,4.1554,4.0969,4.1554,171600.0],["2000-10-23",4.0969,4.1554,4.0969,4.1554,98800.0],["2000-10-24",4.1262,4.1847,4.0969,4.1847,180700.0],["2000-10-25",4.1554,4.1847,3.9213,3.9506,194200.0],["2000-10-26",3.9506,3.9799,3.775,3.8628,412600.0],["2000-10-27",3.8628,3.8921,3.8043,3.8335,192800.0],["2000-10-30",3.8335,3.9799,3.8043,3.8043,308500.0],["2000-10-31",3.8628,4.2725,3.8335,4.1847,703000.0],["2000-11-01",4.2432,4.2432,4.0676,4.1262,190500.0],["2000-11-02",4.0969,4.331,4.0384,4.2432,192700.0],["2000-11-03",4.2725,4.3017,4.1847,4.2725,128700.0],["2000-11-06",4.3018,4.331,4.1262,4.1847,139100.0],["2000-11-07",4.2432,4.2432,4.1262,4.1554,123000.0],["2000-11-08",4.1847,4.1847,4.0969,4.1554,102600.0],["2000-11-09",4.1262,4.1554,4.0091,4.1262,159200.0],["2000-11-10",4.0676,4.0969,3.9799,3.9799,114500.0],["2000-11-13",4.0384,4.0384,3.8628,3.9506,115100.0],["2000-11-14",4.0091,4.0384,3.9799,4.0384,157700.0],["2000-11-15",4.0384,4.1554,4.0384,4.1554,149900.0],["2000-11-16",4.0969,4.3603,4.0969,4.331,344300.0],["2000-11-17",4.4481,4.4773,4.331,4.3895,175800.0],["2000-11-20",4.4188,4.4188,4.2725,4.3018,267600.0],["2000-11-21",4.3895,4.5651,4.3895,4.5651,289000.0],["2000-11-22",4.5066,4.5651,4.4481,4.5066,111600.0],["2000-11-24",4.4773,4.5359,4.4773,4.5359,60800.0],["2000-11-27",4.5359,4.6237,4.5066,4.5944,284400.0],["2000-11-28",4.5359,4.6237,4.5359,4.5651,161700.0],["2000-11-29",4.5651,4.5944,4.4481,4.4481,275200.0],["2000-11-30",4.4188,4.5359,4.3603,4.3895,225200.0],["2000-12-01",4.4481,4.5066,4.3603,4.3895,153600.0],["2000-12-04",4.331,4.4773,4.331,4.4188,251200.0],["2000-12-05",4.4773,4.5066,4.3018,4.3603,366700.0],["2000-12-06",4.3895,4.4188,4.3603,4.3895,189200.0],["2000-12-07",4.331,4.4481,4.331,4.3895,168600.0],["2000-12-08",4.4188,4.4481,4.2725,4.4481,359300.0],["2000-12-11",4.4481,4.4481,4.3603,4.4481,423900.0],["2000-12-12",4.3895,4.4481,4.214,4.214,279600.0],["2000-12-13",4.214,4.2725,4.1554,4.214,273500.0],["2000-12-14",4.214,4.331,4.1262,4.3018,192700.0],["2000-12-15",4.1554,4.2725,4.0969,4.0969,364100.0],["2000-12-18",4.1847,4.214,4.0676,4.214,186200.0],["2000-12-19",4.2725,4.2725,3.8921,4.0969,183900.0],["2000-12-20",4.0969,4.0969,3.8628,3.8628,231400.0],["2000-12-21",3.9213,4.1847,3.8921,4.0091,385600.0],["2000-12-22",3.9506,4.214,3.9506,4.1262,267100.0],["2000-12-26",4.0676,4.1554,3.9799,4.0969,224500.0],["2000-12-27",4.0676,4.0969,4.0091,4.0969,241900.0],["2000-12-28",4.0676,4.2725,4.0384,4.2725,337500.0],["2000-12-29",4.214,4.2725,4.0091,4.0091,285100.0],["2001-01-02",4.1554,4.214,4.0384,4.1262,169200.0],["2001-01-03",4.1847,4.1847,4.0091,4.0969,361200.0],["2001-01-04",4.1262,4.4188,4.0676,4.4188,515900.0],["2001-01-05",4.3603,4.4188,4.2725,4.3018,321200.0],["2001-01-08",4.331,4.3895,4.214,4.3018,107200.0],["2001-01-09",4.2432,4.3895,4.214,4.3895,209300.0],["2001-01-10",4.4192,4.5378,4.4192,4.5082,214100.0],["2001-01-11",4.5082,4.5675,4.3895,4.5082,155500.0],["2001-01-12",4.5082,4.5082,4.3599,4.4785,214000.0],["2001-01-16",4.4489,4.7158,4.3895,4.6861,368900.0],["2001-01-17",4.5378,4.7158,4.4489,4.7158,375300.0],["2001-01-18",4.6565,4.6565,4.3895,4.4489,445500.0],["2001-01-19",4.3895,4.4489,4.2412,4.2709,170500.0],["2001-01-22",4.3006,4.3006,4.1819,4.2709,1220300.0],["2001-01-23",4.3302,4.4192,4.1523,4.2412,302100.0],["2001-01-24",4.2709,4.3006,4.2116,4.2116,562600.0],["2001-01-25",4.2709,4.3599,4.2412,4.2709,305800.0],["2001-01-26",4.3006,4.3895,4.2709,4.3302,296500.0],["2001-01-29",4.3326,4.4228,4.2994,4.3421,216600.0],["2001-01-30",4.3421,4.437,4.2946,4.437,153800.0],["2001-01-31",4.6221,4.6221,4.2946,4.3658,480400.0],["2001-02-01",4.4085,4.4607,4.3421,4.3943,163400.0],["2001-02-02",4.3943,4.456,4.2899,4.3041,186500.0],["2001-02-05",4.3089,4.5082,4.3089,4.456,328100.0],["2001-02-06",4.4987,4.4987,4.3421,4.4607,156400.0],["2001-02-07",4.437,4.4417,4.3611,4.4038,111100.0],["2001-02-08",4.4512,4.4607,4.3184,4.3943,121500.0],["2001-02-09",4.4038,4.4038,4.3041,4.3611,124800.0],["2001-02-12",4.3136,4.3943,4.3041,4.3658,183300.0],["2001-02-13",4.3658,4.4845,4.3563,4.437,129600.0],["2001-02-14",4.3184,4.4845,4.3136,4.4417,278200.0],["2001-02-15",4.4417,4.5319,4.4228,4.4607,513100.0],["2001-02-16",4.4607,4.4607,4.418,4.437,118300.0],["2001-02-20",4.437,4.4607,4.3801,4.4133,108800.0],["2001-02-21",4.4133,4.4133,4.2994,4.3089,186100.0],["2001-02-22",4.3089,4.3326,4.2709,4.3089,212600.0],["2001-02-23",4.3136,4.3184,4.2377,4.2709,133300.0],["2001-02-26",4.2709,4.4133,4.2614,4.4133,238600.0],["2001-02-27",4.4133,4.4133,4.3184,4.3184,81300.0],["2001-02-28",4.3658,4.3895,4.3184,4.3753,213000.0],["2001-03-01",4.3895,4.4133,4.2757,4.2946,145900.0],["2001-03-02",4.2946,4.3848,4.2614,4.3089,178000.0],["2001-03-05",4.2946,4.4512,4.2946,4.4133,212400.0],["2001-03-06",4.4228,4.5319,4.2709,4.5319,1601200.0],["2001-03-07",4.5414,4.6173,4.4845,4.5082,232800.0],["2001-03-08",4.5319,4.5889,4.4607,4.5129,133300.0],["2001-03-09",4.4987,4.6031,4.437,4.5034,164400.0],["2001-03-12",4.475,4.6743,4.4038,4.5082,256900.0],["2001-03-13",4.5082,4.5604,4.3421,4.4133,139200.0],["2001-03-14",4.4133,4.6031,4.3895,4.6031,267700.0],["2001-03-15",4.5082,4.5651,4.3895,4.3895,216100.0],["2001-03-16",4.3421,4.4417,4.3279,4.437,253200.0],["2001-03-19",4.437,4.6268,4.437,4.5556,432400.0],["2001-03-20",4.5556,4.6505,4.5082,4.6031,412000.0],["2001-03-21",4.5794,4.6458,4.5082,4.5177,325500.0],["2001-03-22",4.5556,4.6031,4.3895,4.5936,390400.0],["2001-03-23",4.5082,4.6743,4.5082,4.66,241600.0],["2001-03-26",4.6126,4.7122,4.5699,4.7027,153500.0],["2001-03-27",4.6743,4.7455,4.6268,4.717,226100.0],["2001-03-28",4.717,4.717,4.6316,4.6648,173000.0],["2001-03-29",4.6695,4.7455,4.6648,4.7312,171900.0],["2001-03-30",4.7075,4.8641,4.698,4.8404,678200.0],["2001-04-02",4.8356,4.8593,4.7692,4.7977,343200.0],["2001-04-03",4.7977,4.7977,4.5556,4.7455,250300.0],["2001-04-04",4.7455,4.7692,4.6505,4.7217,164200.0],["2001-04-05",4.7265,4.9827,4.7265,4.9827,263300.0],["2001-04-06",4.9258,4.9258,4.717,4.8119,228200.0],["2001-04-09",4.8688,4.9353,4.7929,4.8546,128900.0],["2001-04-10",4.8282,4.9963,4.8186,4.9963,210500.0],["2001-04-11",4.9723,4.9963,4.8042,4.9002,135000.0],["2001-04-12",4.9243,4.9675,4.8282,4.9435,90500.0],["2001-04-16",4.9435,4.9483,4.8042,4.8282,118400.0],["2001-04-17",4.8522,4.9147,4.5639,4.66,281200.0],["2001-04-18",4.7081,4.7081,4.6024,4.6312,398200.0],["2001-04-19",4.588,4.588,4.2805,4.3237,486300.0],["2001-04-20",4.2757,4.343,4.1844,4.2757,283200.0],["2001-04-23",4.2757,4.2757,3.9634,4.0739,383700.0],["2001-04-24",4.122,4.2949,4.0883,4.2036,388900.0],["2001-04-25",4.2517,4.3237,4.1316,4.1748,282900.0],["2001-04-26",4.2036,4.2277,4.1076,4.1076,191900.0],["2001-04-27",4.1556,4.3718,4.146,4.3718,269400.0],["2001-04-30",4.4679,4.612,4.4342,4.5832,425600.0],["2001-05-01",4.5688,4.636,4.4919,4.5255,208700.0],["2001-05-02",4.5159,4.5351,4.4006,4.4438,142700.0],["2001-05-03",4.439,4.439,4.3478,4.367,103800.0],["2001-05-04",4.3958,4.684,4.3478,4.684,325600.0],["2001-05-07",4.636,4.636,4.3285,4.3478,340800.0],["2001-05-08",4.3814,4.4342,4.3574,4.4102,165300.0],["2001-05-09",4.4198,4.4583,4.3622,4.391,339200.0],["2001-05-10",4.4198,4.4198,4.2757,4.3237,268500.0],["2001-05-11",4.3237,4.3478,4.1316,4.1316,241000.0],["2001-05-14",4.2517,4.2997,4.2277,4.2757,957000.0],["2001-05-15",4.2757,4.2901,4.2277,4.2757,653400.0],["2001-05-16",4.2997,4.3237,4.2373,4.2373,178400.0],["2001-05-17",4.2421,4.2757,4.1556,4.2517,363500.0],["2001-05-18",4.2036,4.3141,4.2036,4.2277,140600.0],["2001-05-21",4.2661,4.3478,4.1604,4.2757,248200.0],["2001-05-22",4.2757,4.2901,4.1556,4.1556,333200.0],["2001-05-23",4.1604,4.194,4.1076,4.1556,289100.0],["2001-05-24",4.1556,4.2036,4.1172,4.1172,266900.0],["2001-05-25",4.17,4.2373,4.1316,4.1316,211700.0],["2001-05-29",4.1316,4.1556,4.0883,4.0931,415000.0],["2001-05-30",4.1076,4.1364,4.0355,4.0355,223900.0],["2001-05-31",4.0835,4.2277,3.9682,3.9682,363900.0],["2001-06-01",4.0163,4.0787,3.9778,4.0547,484000.0],["2001-06-04",4.1027,4.1988,4.0739,4.1508,127500.0],["2001-06-05",4.1556,4.194,4.0595,4.1076,318000.0],["2001-06-06",4.0643,4.1172,4.0643,4.0835,295000.0],["2001-06-07",4.1604,4.4919,4.1604,4.4294,3603100.0],["2001-06-08",4.3814,4.4438,4.3285,4.3478,191700.0],["2001-06-11",4.3478,4.4438,4.3478,4.3718,193400.0],["2001-06-12",4.4006,4.4486,4.3526,4.4486,182700.0],["2001-06-13",4.4342,4.588,4.4342,4.5736,297600.0],["2001-06-14",4.5639,4.5976,4.5159,4.5159,233000.0],["2001-06-15",4.5159,4.5928,4.5159,4.5207,286900.0],["2001-06-18",4.5207,4.5688,4.4679,4.5639,220600.0],["2001-06-19",4.5639,4.612,4.5591,4.588,183900.0],["2001-06-20",4.5928,4.8186,4.5928,4.809,312700.0],["2001-06-21",4.809,4.8186,4.66,4.8042,378800.0],["2001-06-22",4.7801,4.8042,4.7081,4.7321,293700.0],["2001-06-25",4.5639,4.5687,4.3862,4.3862,317500.0],["2001-06-26",4.4198,4.439,4.3526,4.3526,388000.0],["2001-06-27",4.3958,4.4727,4.3718,4.4102,165600.0],["2001-06-28",4.4679,4.4727,4.3718,4.4198,321200.0],["2001-06-29",4.4438,4.5303,4.4198,4.4198,354800.0],["2001-07-02",4.4198,4.4198,4.3478,4.3478,214400.0],["2001-07-03",4.3478,4.3718,4.3141,4.3141,155000.0],["2001-07-05",4.3189,4.3237,4.0835,4.1604,670000.0],["2001-07-06",4.1604,4.1604,3.8673,3.9058,1156400.0],["2001-07-09",3.9394,3.9874,3.8529,3.8673,932200.0],["2001-07-10",3.9058,3.9634,3.901,3.9298,1187700.0],["2001-07-11",3.9859,4.0103,3.9322,3.942,438700.0],["2001-07-12",3.9761,4.0737,3.9615,4.0493,318000.0],["2001-07-13",4.0737,4.0981,4.0005,4.0591,154800.0],["2001-07-16",4.0737,4.1079,4.0542,4.0981,456300.0],["2001-07-17",4.0737,4.1518,4.0737,4.1469,211600.0],["2001-07-18",4.1469,4.2103,4.1176,4.1371,195200.0],["2001-07-19",4.1713,4.1859,4.1274,4.1518,564100.0],["2001-07-20",4.1518,4.2152,4.1469,4.2103,216000.0],["2001-07-23",4.1908,4.1957,4.1225,4.1225,543400.0],["2001-07-24",4.1225,4.1518,4.0249,4.0884,330900.0],["2001-07-25",4.0493,4.1371,3.981,4.1371,202800.0],["2001-07-26",4.1079,4.2396,4.0054,4.1957,558200.0],["2001-07-27",4.1615,4.1957,4.142,4.1713,294300.0],["2001-07-30",4.264,4.3177,4.2201,4.2737,509000.0],["2001-07-31",4.586,4.586,4.3908,4.5274,1349500.0],["2001-08-01",4.5274,4.9226,4.5274,4.8397,997600.0],["2001-08-02",4.7909,4.9665,4.7567,4.908,632800.0],["2001-08-03",4.9031,4.9226,4.8787,4.8933,178500.0],["2001-08-06",4.8787,4.9421,4.8787,4.9373,395500.0],["2001-08-07",4.9275,4.9714,4.8933,4.9421,256900.0],["2001-08-08",4.9275,5.0202,4.9275,4.9958,214000.0],["2001-08-09",4.9763,5.0007,4.9324,4.9958,335900.0],["2001-08-10",4.9763,5.0495,4.8836,4.9812,306400.0],["2001-08-13",4.908,4.9763,4.8836,4.9665,442900.0],["2001-08-14",4.9421,5.0836,4.9421,5.0836,420200.0],["2001-08-15",5.0836,5.1178,5.0495,5.1178,404200.0],["2001-08-16",5.0982,5.1373,5.069,5.1373,229200.0],["2001-08-17",5.0885,5.1422,5.0007,5.0446,241700.0],["2001-08-20",5.0056,5.147,5.0007,5.1226,665900.0],["2001-08-21",5.0982,5.1226,5.0104,5.0104,145800.0],["2001-08-22",5.0495,5.1324,5.0202,5.0982,195000.0],["2001-08-23",5.0982,5.0982,4.9519,4.9519,227300.0],["2001-08-24",4.9568,5.0251,4.947,5.0251,214800.0],["2001-08-27",5.0251,5.0739,4.8299,4.9373,752500.0],["2001-08-28",4.9275,5.0251,4.8787,4.9519,408500.0],["2001-08-29",4.9568,5.3519,4.9568,5.3519,357900.0],["2001-08-30",5.2788,5.3617,5.2544,5.3178,733700.0],["2001-08-31",5.3178,5.4398,5.2983,5.3763,895500.0],["2001-09-04",5.3763,5.5373,5.3178,5.3178,360300.0],["2001-09-05",5.3178,5.4885,5.3178,5.3666,485000.0],["2001-09-06",5.4154,5.4398,5.3422,5.3666,700300.0],["2001-09-07",5.3422,5.3422,5.1226,5.2446,424200.0],["2001-09-10",5.1958,5.2446,5.069,5.1031,241400.0],["2001-09-17",5.0007,5.0007,4.6348,4.7128,478100.0],["2001-09-18",4.7128,5.0739,4.708,4.8397,385000.0],["2001-09-19",4.8787,4.9275,4.1469,4.6884,597800.0],["2001-09-20",4.5372,4.5372,4.1469,4.1957,640700.0],["2001-09-21",3.903,4.1469,3.8591,4.0347,1216500.0],["2001-09-24",4.2201,4.3128,4.0493,4.2445,743200.0],["2001-09-25",4.2689,4.4689,4.2152,4.4591,272200.0],["2001-09-26",4.5079,4.5128,4.3664,4.3762,500000.0],["2001-09-27",4.425,4.4835,4.2835,4.425,484500.0],["2001-09-28",4.4738,4.7616,4.4494,4.6104,434700.0],["2001-10-01",4.5957,4.9129,4.5372,4.9129,413700.0],["2001-10-02",4.8787,5.0982,4.8641,5.0007,506300.0],["2001-10-03",5.0056,5.1714,4.9714,5.0056,430000.0],["2001-10-04",5.0299,5.0982,4.908,4.9373,434000.0],["2001-10-05",5.1714,5.2397,4.9031,4.9519,858700.0],["2001-10-08",4.9031,5.0641,4.8787,4.9909,437900.0],["2001-10-09",4.9763,5.1129,4.8933,5.0739,268000.0],["2001-10-10",5.0739,5.2105,5.0007,5.1226,993300.0],["2001-10-11",5.1519,5.3275,5.1422,5.1958,734500.0],["2001-10-12",5.2202,5.5617,4.9275,5.5617,513200.0],["2001-10-15",5.5617,5.7081,5.391,5.7081,841600.0],["2001-10-16",5.6837,5.874,5.6349,5.8301,1010500.0],["2001-10-17",5.8544,5.952,5.8057,5.8593,797000.0],["2001-10-18",5.8569,5.9653,5.7484,5.9653,485300.0],["2001-10-19",5.9653,6.0393,5.916,5.99,560800.0],["2001-10-22",6.0146,6.1132,5.99,6.0787,471300.0],["2001-10-23",6.128,6.1625,6.0886,6.1428,536500.0],["2001-10-24",6.1231,6.1527,6.0393,6.0442,382100.0],["2001-10-25",6.0245,6.0245,5.7977,5.916,501300.0],["2001-10-26",5.9653,6.0984,5.916,6.0984,591300.0],["2001-10-29",6.0935,6.3104,6.0196,6.2611,587400.0],["2001-10-30",6.2611,6.409,6.0639,6.1132,1005300.0],["2001-10-31",6.1379,6.1872,5.985,5.99,461400.0],["2001-11-01",6.0393,6.1724,6.0294,6.1625,1016200.0],["2001-11-02",6.1477,6.3499,6.1034,6.2907,698200.0],["2001-11-05",6.2414,6.3252,6.1379,6.2365,787700.0],["2001-11-06",6.2858,6.409,6.2611,6.409,760900.0],["2001-11-07",6.3942,6.4534,6.3647,6.3942,753100.0],["2001-11-08",6.4435,6.5323,6.3844,6.4682,655100.0],["2001-11-09",6.4189,6.6555,6.4041,6.4928,489600.0],["2001-11-12",6.3351,6.5076,6.3301,6.4583,443800.0],["2001-11-13",6.409,6.5323,6.3745,6.5076,502300.0],["2001-11-14",6.5076,6.6703,6.483,6.5224,697200.0],["2001-11-15",6.4731,6.6506,6.4583,6.5717,258100.0],["2001-11-16",6.5569,6.69,6.5569,6.6654,673400.0],["2001-11-19",6.6555,7.1091,6.621,6.9513,766600.0],["2001-11-20",6.902,6.9858,6.764,6.976,546100.0],["2001-11-21",6.9513,6.9563,6.7295,6.9168,286300.0],["2001-11-23",6.9168,6.971,6.902,6.9168,118300.0],["2001-11-26",6.902,7.1732,6.8527,7.1337,546600.0],["2001-11-27",7.1337,7.4197,7.1337,7.3309,1157100.0],["2001-11-28",7.2816,7.2866,6.833,6.8922,1286600.0],["2001-11-29",6.8922,6.902,6.6999,6.8527,972100.0],["2001-11-30",6.8675,6.9217,6.8133,6.8133,827300.0],["2001-12-03",6.8034,6.8034,6.6654,6.7048,344500.0],["2001-12-04",6.7048,6.7344,6.5619,6.6407,483100.0],["2001-12-05",6.69,6.9119,6.69,6.9119,820400.0],["2001-12-06",6.902,6.902,6.7295,6.8724,435400.0],["2001-12-07",6.902,6.9267,6.8084,6.8281,627300.0],["2001-12-10",6.8281,6.8281,6.5569,6.6555,538100.0],["2001-12-11",6.7048,6.7295,6.5027,6.5816,337200.0],["2001-12-12",6.6309,6.7147,6.6309,6.6407,269900.0],["2001-12-13",6.6309,6.6309,6.3597,6.3597,201100.0],["2001-12-14",6.4682,6.5816,6.4682,6.5323,339200.0],["2001-12-17",6.5076,6.8527,6.4879,6.8527,392900.0],["2001-12-18",6.7541,7.0647,6.7541,7.0647,476200.0],["2001-12-19",7.0154,7.1929,6.902,7.0598,486700.0],["2001-12-20",7.0105,7.1535,6.902,7.0253,370200.0],["2001-12-21",6.976,7.2077,6.9513,7.2077,613800.0],["2001-12-24",7.2077,7.2471,7.1535,7.1978,159400.0],["2001-12-26",7.1732,7.395,7.1485,7.3704,439700.0],["2001-12-27",7.3753,7.3901,7.2718,7.2915,445700.0],["2001-12-28",7.2915,7.2964,7.1535,7.2175,383700.0],["2001-12-31",7.2175,7.3852,7.0992,7.1288,394100.0],["2002-01-02",7.1535,7.2816,6.9513,7.2225,430200.0],["2002-01-03",7.2718,7.395,7.2471,7.3556,293300.0],["2002-01-04",7.3852,7.5922,7.3802,7.5922,643800.0],["2002-01-07",7.6908,7.7401,7.4986,7.5281,543600.0],["2002-01-08",7.5331,7.7155,7.4788,7.6908,346100.0],["2002-01-09",7.7648,7.8387,7.2126,7.2422,941400.0],["2002-01-10",7.4287,7.4287,7.1602,7.2248,517000.0],["2002-01-11",7.2745,7.4485,7.1701,7.4436,700800.0],["2002-01-14",7.3242,7.3292,6.7624,6.8419,676100.0],["2002-01-15",6.8618,7.016,6.6729,7.016,798800.0],["2002-01-16",7.0856,7.1353,6.8867,6.9066,438300.0],["2002-01-17",7.0856,7.185,6.8419,6.9463,544900.0],["2002-01-18",6.8966,7.18,6.8817,7.1303,455000.0],["2002-01-22",7.1303,7.18,7.0607,7.1502,293600.0],["2002-01-23",7.1502,7.4535,7.1502,7.4088,595600.0],["2002-01-24",7.4336,7.4585,7.359,7.4585,364600.0],["2002-01-25",7.4336,7.5828,7.359,7.369,450700.0],["2002-01-28",7.3839,7.4635,7.3193,7.4187,402100.0],["2002-01-29",7.4187,7.4187,7.2447,7.3044,365600.0],["2002-01-30",7.2845,7.5679,7.185,7.5679,409500.0],["2002-01-31",7.4933,7.5778,7.3392,7.3392,408900.0],["2002-02-01",7.3889,7.7519,7.3839,7.6077,879900.0],["2002-02-04",7.5082,7.7071,7.5082,7.6176,416400.0],["2002-02-05",7.6176,7.6972,7.5828,7.6176,686600.0],["2002-02-06",7.6325,7.732,7.5977,7.7171,303000.0],["2002-02-07",7.7171,8.0701,7.6375,8.0104,931300.0],["2002-02-08",8.08,8.2889,8.0054,8.0552,1089200.0],["2002-02-11",8.0552,8.2491,8.0403,8.2193,848400.0],["2002-02-12",8.1546,8.4927,8.08,8.2541,877700.0],["2002-02-13",8.2541,8.3983,8.1596,8.3784,572900.0],["2002-02-14",8.3436,8.3436,8.1546,8.1546,283200.0],["2002-02-15",8.1546,8.2043,8.0502,8.1248,506400.0],["2002-02-19",8.085,8.085,7.8414,7.9209,309800.0],["2002-02-20",7.9309,8.0751,7.8463,8.0104,469600.0],["2002-02-21",8.0104,8.0502,7.8264,7.8264,499500.0],["2002-02-22",7.901,7.9806,7.7618,7.9557,330400.0],["2002-02-25",7.9557,7.9557,7.8861,7.9557,239900.0],["2002-02-26",8.0054,8.0502,7.8613,7.9309,349900.0],["2002-02-27",7.9706,8.3237,7.9508,8.2292,620000.0],["2002-02-28",8.1795,8.3535,8.1795,8.3038,468600.0],["2002-03-01",8.2392,8.3734,8.08,8.3684,472000.0],["2002-03-04",8.269,8.4032,8.269,8.3485,413500.0],["2002-03-05",8.2988,8.3485,7.9905,8.0452,449200.0],["2002-03-06",8.0651,8.1447,8.0303,8.0701,391900.0],["2002-03-07",8.1198,8.1248,7.9806,8.0552,273400.0],["2002-03-08",8.0701,8.1049,7.8911,7.9557,477200.0],["2002-03-11",7.9806,7.9955,7.7568,7.9756,424600.0],["2002-03-12",7.9607,7.9657,7.6972,7.7369,623100.0],["2002-03-13",7.6872,7.8563,7.6624,7.7568,647000.0],["2002-03-14",7.906,8.08,7.8911,7.9557,693400.0],["2002-03-15",7.7568,7.9905,7.7568,7.9508,558500.0],["2002-03-18",7.9557,8.095,7.9309,8.08,387100.0],["2002-03-19",8.0303,8.0651,7.9607,7.9607,305800.0],["2002-03-20",7.9806,7.9806,7.3342,7.4585,884300.0],["2002-03-21",7.5082,7.6474,7.4585,7.6077,591400.0],["2002-03-22",7.5828,7.6276,7.2596,7.3193,567300.0],["2002-03-25",7.3143,7.369,7.0358,7.0905,914000.0],["2002-03-26",7.0607,7.5679,7.0358,7.4137,1193200.0],["2002-03-27",7.3342,7.8066,7.3093,7.732,4714200.0],["2002-03-28",7.8563,7.8911,7.6574,7.732,1114600.0],["2002-04-01",7.727,7.9557,7.6673,7.9458,842800.0],["2002-04-02",7.9408,7.9657,7.7966,7.9607,544200.0],["2002-04-03",7.9557,7.9806,7.8613,7.906,752200.0],["2002-04-04",7.906,7.906,7.3839,7.4088,991600.0],["2002-04-05",7.4585,7.7021,7.4535,7.5828,883700.0],["2002-04-08",7.5082,7.7817,7.5082,7.7668,292900.0],["2002-04-09",7.732,7.7519,7.5629,7.5629,423800.0],["2002-04-10",7.6105,7.9815,7.6105,7.9815,376400.0],["2002-04-11",7.9715,8.0417,7.786,7.8963,378400.0],["2002-04-12",7.8963,8.1069,7.8712,8.0868,415600.0],["2002-04-15",8.0868,8.0918,7.8462,7.8712,436300.0],["2002-04-16",7.9464,8.2172,7.8712,8.2172,411200.0],["2002-04-17",8.147,8.147,7.8963,8.0216,700900.0],["2002-04-18",8.0718,8.152,7.8462,8.147,453700.0],["2002-04-19",8.147,8.3776,8.0969,8.3726,608700.0],["2002-04-22",8.3726,8.4578,8.0668,8.2824,750900.0],["2002-04-23",8.3726,8.3977,8.2723,8.3626,714300.0],["2002-04-24",8.3626,8.4628,8.1971,8.1971,618200.0],["2002-04-25",8.1971,8.2172,8.0618,8.167,486300.0],["2002-04-26",8.2473,8.5481,8.2272,8.3726,643100.0],["2002-04-29",8.4478,8.4478,8.2723,8.3024,373500.0],["2002-04-30",8.3124,8.5481,8.3024,8.4979,822300.0],["2002-05-01",8.538,8.5481,8.3776,8.4428,568200.0],["2002-05-02",8.4428,8.6233,8.4428,8.528,599700.0],["2002-05-03",8.528,8.6233,8.518,8.5731,422800.0],["2002-05-06",8.5481,8.7637,8.3977,8.4729,517500.0],["2002-05-07",8.4729,8.5731,8.3977,8.4227,336300.0],["2002-05-08",8.4378,8.5481,8.4277,8.5029,406100.0],["2002-05-09",8.5029,8.6433,8.4528,8.4528,324200.0],["2002-05-10",8.4027,8.5631,8.2773,8.533,447300.0],["2002-05-13",8.528,8.5481,8.4578,8.4829,353700.0],["2002-05-14",8.4979,8.7336,8.4027,8.7336,545400.0],["2002-05-15",8.7185,8.9592,8.6183,8.8288,503700.0],["2002-05-16",8.8639,8.8639,8.6183,8.6233,368400.0],["2002-05-17",8.6985,8.7486,8.4378,8.5481,381600.0],["2002-05-20",8.5481,8.6283,8.4879,8.533,302800.0],["2002-05-21",8.523,8.7336,8.3826,8.4578,338800.0],["2002-05-22",8.508,8.5932,8.4378,8.508,331500.0],["2002-05-23",8.508,8.6734,8.4027,8.6233,284000.0],["2002-05-24",8.5731,8.6734,8.3977,8.4027,256100.0],["2002-05-28",8.4478,8.4729,8.0768,8.3124,306900.0],["2002-05-29",8.3626,8.3876,8.1169,8.1771,280300.0],["2002-05-30",8.1771,8.2072,7.9966,8.0216,652000.0],["2002-05-31",8.0216,8.147,7.8913,7.8913,654200.0],["2002-06-03",7.9464,7.9765,7.7509,7.7509,400100.0],["2002-06-04",7.8412,7.8963,7.5704,7.7509,499400.0],["2002-06-05",7.7208,7.9715,7.6657,7.9013,497400.0],["2002-06-06",7.8512,7.8662,7.3849,7.5203,485700.0],["2002-06-07",7.6406,8.0166,7.6206,7.8763,370600.0],["2002-06-10",7.9314,8.0367,7.8211,7.8612,235200.0],["2002-06-11",7.8612,7.9665,7.6206,7.7158,325700.0],["2002-06-12",7.6958,7.791,7.6206,7.7058,375000.0],["2002-06-13",7.771,7.8963,7.4401,7.4451,588300.0],["2002-06-14",7.5203,7.6406,7.3699,7.5955,371200.0],["2002-06-17",7.5955,8.0216,7.5955,8.0216,448900.0],["2002-06-18",8.0217,8.1721,7.9214,8.0517,488700.0],["2002-06-19",8.0216,8.3174,7.7309,7.766,425000.0],["2002-06-20",7.766,7.9815,7.766,7.8211,329000.0],["2002-06-21",7.8712,8.1771,7.8512,8.0216,554300.0],["2002-06-24",8.0066,8.0216,7.6707,7.8963,389200.0],["2002-06-25",7.8963,7.8963,7.2195,7.2796,929400.0],["2002-06-26",7.0189,7.6356,7.0189,7.405,1196500.0],["2002-06-27",7.405,7.6005,7.2145,7.4401,1094700.0],["2002-06-28",7.42,7.9966,7.42,7.6456,1762000.0],["2002-07-01",7.6206,7.6306,7.3649,7.5704,504800.0],["2002-07-02",7.4702,7.6456,7.3699,7.5704,564600.0],["2002-07-03",7.4451,7.4752,7.0791,7.3448,425100.0],["2002-07-05",7.3749,7.7409,7.3599,7.6707,278500.0],["2002-07-08",7.6707,7.8412,7.5253,7.6707,352100.0],["2002-07-09",7.5504,7.6857,7.3097,7.3448,672600.0],["2002-07-10",7.2917,7.3575,7.1299,7.231,451700.0],["2002-07-11",7.1299,7.2664,6.8771,7.135,445400.0],["2002-07-12",7.0844,7.1906,6.6242,6.8771,471400.0],["2002-07-15",6.8265,6.9024,6.4725,6.8366,449700.0],["2002-07-16",6.8417,7.0187,6.7052,6.8265,259400.0],["2002-07-17",6.8569,7.0338,6.6445,6.872,238200.0],["2002-07-18",6.8265,7.1299,6.7759,6.7911,248200.0],["2002-07-19",6.6647,6.8518,6.5787,6.7911,471200.0],["2002-07-22",6.5383,6.5737,5.8556,6.063,571100.0],["2002-07-23",6.068,6.3208,6.0073,6.1338,505600.0],["2002-07-24",6.0579,6.781,6.0174,6.7456,609400.0],["2002-07-25",6.7962,6.7962,6.3158,6.6293,723600.0],["2002-07-26",6.7557,6.867,6.5231,6.7355,364000.0],["2002-07-29",6.7861,7.3271,6.7456,7.231,548500.0],["2002-07-30",7.231,7.2816,6.6748,6.8518,843300.0],["2002-07-31",6.9529,7.2412,6.8316,7.2412,749700.0],["2002-08-01",7.231,7.4333,7.1957,7.3777,690300.0],["2002-08-02",7.3575,7.3726,7.0237,7.0895,315300.0],["2002-08-05",7.0793,7.231,6.8467,7.0136,270000.0],["2002-08-06",7.0642,7.2412,7.0288,7.2361,324100.0],["2002-08-07",7.2867,7.4333,7.1198,7.4333,379700.0],["2002-08-08",7.4333,7.6963,7.3069,7.6406,356000.0],["2002-08-09",7.585,7.6204,7.4991,7.5951,291200.0],["2002-08-12",7.4232,7.6356,7.3777,7.4333,307800.0],["2002-08-13",7.4232,7.7367,7.3018,7.3575,336800.0],["2002-08-14",7.3322,7.6154,7.2058,7.5395,328600.0],["2002-08-15",7.5901,7.6255,7.4333,7.5446,469800.0],["2002-08-16",7.5597,7.6861,7.4434,7.5344,315700.0],["2002-08-19",7.6103,7.6861,7.5395,7.585,412500.0],["2002-08-20",7.6002,7.6103,7.3575,7.4232,336100.0],["2002-08-21",7.4738,7.5749,7.3322,7.4637,396500.0],["2002-08-22",7.5142,7.5547,7.3827,7.4333,289200.0],["2002-08-23",7.4586,7.5597,7.3322,7.3322,189900.0],["2002-08-26",7.3676,7.5092,7.3322,7.4889,223000.0],["2002-08-27",7.6103,7.6356,7.494,7.5698,278700.0],["2002-08-28",7.5193,7.5193,7.3625,7.4333,310200.0],["2002-08-29",7.4333,7.7923,7.3979,7.7873,590300.0],["2002-08-30",7.9643,8.0401,7.6457,7.7266,823500.0],["2002-09-03",7.6002,7.6002,7.2816,7.5344,402800.0],["2002-09-04",7.585,7.7569,7.4333,7.7569,281500.0],["2002-09-05",7.7418,7.7418,7.3575,7.3676,297900.0],["2002-09-06",7.4181,7.6457,7.3372,7.6457,274900.0],["2002-09-09",7.5951,7.7114,7.4738,7.6154,419500.0],["2002-09-10",7.5951,7.676,7.4687,7.4839,488400.0],["2002-09-11",7.4839,7.58,7.2715,7.2968,735800.0],["2002-09-12",7.2867,7.3069,7.14,7.2058,410400.0],["2002-09-13",7.2058,7.2563,7.0288,7.2563,417700.0],["2002-09-16",7.2462,7.2816,7.0793,7.2412,278100.0],["2002-09-17",7.2917,7.2917,6.9529,7.1046,348700.0],["2002-09-18",7.0541,7.0541,6.8771,7.0288,303700.0],["2002-09-19",6.9782,7.0288,6.8265,6.9782,532800.0],["2002-09-20",7.0288,7.1552,6.9277,7.1552,479000.0],["2002-09-23",7.0035,7.0541,6.8012,6.867,238400.0],["2002-09-24",6.8518,6.8569,6.6546,6.7658,202700.0],["2002-09-25",6.8164,7.0389,6.7507,7.0187,342900.0],["2002-09-26",7.0692,7.0793,6.958,7.0642,345300.0],["2002-09-27",7.049,7.0793,6.7759,6.8063,189700.0],["2002-09-30",6.7001,7.1299,6.6748,7.1097,534800.0],["2002-10-01",7.1603,7.6862,7.1046,7.6862,826900.0],["2002-10-02",7.585,7.6255,7.231,7.231,600000.0],["2002-10-03",7.2816,7.5092,7.1805,7.3726,338600.0],["2002-10-04",7.3777,7.4586,7.3069,7.4586,422400.0],["2002-10-07",7.4535,7.4586,7.2917,7.408,419000.0],["2002-10-08",7.403,7.4586,7.1299,7.135,655200.0],["2002-10-09",7.1552,7.231,6.5231,6.604,711400.0],["2002-10-10",6.7304,7.3322,6.7304,7.0187,938900.0],["2002-10-11",7.0692,7.2513,6.9276,7.1198,948600.0],["2002-10-14",7.0895,7.2058,6.9479,7.0591,471200.0],["2002-10-15",7.0793,7.585,7.0743,7.58,614100.0],["2002-10-16",7.5344,7.5344,7.3322,7.3423,300700.0],["2002-10-17",7.526,7.6637,7.526,7.5821,246200.0],["2002-10-18",7.5872,7.6433,7.4035,7.5617,265700.0],["2002-10-21",7.5107,7.6484,7.3984,7.6382,286300.0],["2002-10-22",7.6382,7.6484,7.5107,7.577,325600.0],["2002-10-23",7.5515,7.5719,7.2556,7.3984,413700.0],["2002-10-24",7.4086,7.4086,7.1382,7.1688,464600.0],["2002-10-25",7.2964,7.4545,7.1688,7.4494,403900.0],["2002-10-28",7.4954,7.526,7.327,7.4801,303600.0],["2002-10-29",7.429,7.4443,7.1688,7.2454,345700.0],["2002-10-30",7.2964,7.6382,7.2913,7.6382,416300.0],["2002-10-31",7.6025,7.7403,7.475,7.6842,515000.0],["2002-11-01",7.6842,7.9852,7.5107,7.9393,350400.0],["2002-11-04",7.9903,8.0107,7.6433,7.7454,313700.0],["2002-11-05",7.6791,7.8985,7.6586,7.878,279100.0],["2002-11-06",7.8678,8.1689,7.827,8.0872,582300.0],["2002-11-07",8.1383,8.1383,7.8015,7.827,507000.0],["2002-11-08",7.8117,7.8576,7.5158,7.6127,444100.0],["2002-11-11",7.6127,7.6637,7.3474,7.3678,408000.0],["2002-11-12",7.4188,7.577,7.3219,7.4392,364700.0],["2002-11-13",7.4035,7.5107,7.2505,7.4494,261200.0],["2002-11-14",7.5005,7.6535,7.4852,7.5872,306000.0],["2002-11-15",7.5872,7.776,7.5617,7.6535,428900.0],["2002-11-18",7.7301,7.7301,7.4903,7.5821,287000.0],["2002-11-19",7.5311,7.6535,7.378,7.378,404200.0],["2002-11-20",7.429,7.429,7.2709,7.3168,428900.0],["2002-11-21",7.3168,7.6944,7.3066,7.679,343700.0],["2002-11-22",7.7811,7.8168,7.577,7.628,312900.0],["2002-11-25",7.7811,7.7811,7.4494,7.6893,225700.0],["2002-11-26",7.6739,7.7148,7.4648,7.4648,257800.0],["2002-11-27",7.5158,7.7403,7.4699,7.7403,285000.0],["2002-11-29",7.8066,7.8576,7.7607,7.8423,125600.0],["2002-12-02",7.8525,7.9087,7.7658,7.8576,363600.0],["2002-12-03",7.8525,7.9597,7.7862,7.8321,324800.0],["2002-12-04",7.8066,8.0362,7.7148,7.9138,274200.0],["2002-12-05",7.9393,8.0362,7.8831,7.9189,286200.0],["2002-12-06",7.9087,8.1128,7.8576,7.9954,260800.0],["2002-12-09",7.9087,7.9087,7.7046,7.7097,263300.0],["2002-12-10",7.7505,7.8576,7.6586,7.7301,309200.0],["2002-12-11",7.7301,7.9087,7.7301,7.8423,280400.0],["2002-12-12",7.8933,7.8933,7.6586,7.7556,214100.0],["2002-12-13",7.7301,7.8321,7.6791,7.7505,347400.0],["2002-12-16",7.7556,7.8066,7.577,7.7505,520400.0],["2002-12-17",7.7556,7.7811,7.6535,7.6637,241400.0],["2002-12-18",7.6433,7.6535,7.475,7.5311,273800.0],["2002-12-19",7.5005,7.6535,7.4903,7.6025,210100.0],["2002-12-20",7.7556,7.7556,7.5005,7.6535,280200.0],["2002-12-23",7.6535,7.6535,7.4648,7.5668,332800.0],["2002-12-24",7.577,7.6535,7.5056,7.5923,139500.0],["2002-12-26",7.5923,7.7607,7.5668,7.5974,169100.0],["2002-12-27",7.6484,7.6535,7.4597,7.475,221600.0],["2002-12-30",7.475,7.628,7.4035,7.5566,263400.0],["2002-12-31",7.577,7.8576,7.526,7.7964,410400.0],["2003-01-02",7.8066,7.975,7.725,7.8321,327200.0],["2003-01-03",7.8321,8.0056,7.8066,7.9138,353800.0],["2003-01-06",7.9597,8.0872,7.9138,8.0209,501700.0],["2003-01-07",8.0362,8.0974,7.878,8.0617,314500.0],["2003-01-08",8.0362,8.0515,7.8729,7.8985,184900.0],["2003-01-09",8.0014,8.13,7.8213,7.8213,582700.0],["2003-01-10",8.0786,8.1249,6.2159,6.2159,6416500.0],["2003-01-13",6.432,6.5143,5.3514,5.5212,7240200.0],["2003-01-14",5.9792,6.2776,5.902,6.1747,2095900.0],["2003-01-15",6.2519,6.3548,5.9689,6.0255,1590900.0],["2003-01-16",6.0203,6.1387,5.9226,5.9792,1710900.0],["2003-01-17",5.8505,5.9483,5.7116,5.763,791600.0],["2003-01-21",5.8814,5.8814,5.6859,5.7013,527200.0],["2003-01-22",5.7013,5.7579,5.5572,5.5829,736300.0],["2003-01-23",5.5778,5.7373,5.5572,5.7167,1276500.0],["2003-01-24",5.7167,5.7579,5.6344,5.691,1193600.0],["2003-01-27",5.691,5.691,5.4852,5.5006,761600.0],["2003-01-28",5.6087,5.6087,5.4131,5.5932,586300.0],["2003-01-29",5.4903,5.6395,5.4286,5.5984,443200.0],["2003-01-30",5.6293,5.6344,5.4131,5.4389,505600.0],["2003-01-31",5.48,5.655,5.4492,5.6241,556500.0],["2003-02-03",5.6293,5.6653,5.4028,5.6293,1104400.0],["2003-02-04",5.6035,5.6035,5.3977,5.4697,500700.0],["2003-02-05",5.4595,5.5058,5.3514,5.4286,519600.0],["2003-02-06",5.48,5.5058,5.1919,5.3205,1151500.0],["2003-02-07",5.3102,5.3205,5.0684,5.2176,622900.0],["2003-02-10",5.2485,5.2999,5.1919,5.2588,388100.0],["2003-02-11",5.2588,5.3051,5.1713,5.2073,295900.0],["2003-02-12",5.1713,5.1919,4.7802,4.7802,1262100.0],["2003-02-13",4.8008,4.9655,4.8008,4.878,875200.0],["2003-02-14",4.8986,4.9809,4.8729,4.8883,511300.0],["2003-02-18",5.0427,5.0941,4.9706,5.0529,772400.0],["2003-02-19",5.2588,5.2588,4.9655,4.9655,479300.0],["2003-02-20",5.0684,5.0684,4.9089,4.9655,737500.0],["2003-02-21",4.9809,5.0427,4.8883,5.0015,565800.0],["2003-02-24",5.1044,5.1044,4.8626,4.8626,537500.0],["2003-02-25",4.8626,4.9809,4.7905,4.9809,321900.0],["2003-02-26",4.9295,4.9912,4.8986,4.9295,307600.0],["2003-02-27",4.9912,5.0993,4.9912,5.089,413300.0],["2003-02-28",5.0993,5.2228,5.0684,5.1456,987100.0],["2003-03-03",5.197,5.2176,4.9655,4.9963,750900.0],["2003-03-04",4.914,4.9809,4.8111,4.8523,436500.0],["2003-03-05",4.8883,4.9089,4.7854,4.8523,437800.0],["2003-03-06",4.7905,4.8008,4.7082,4.7339,508100.0],["2003-03-07",4.7082,5.0015,4.6825,4.9758,589700.0],["2003-03-10",5.0787,5.2279,4.9655,5.1713,1434600.0],["2003-03-11",5.1764,5.2279,5.1507,5.1713,893500.0],["2003-03-12",5.1713,5.2073,5.1456,5.1713,608300.0],["2003-03-13",5.1713,5.372,5.1713,5.3154,457400.0],["2003-03-14",5.3771,5.3977,5.2228,5.2382,690700.0],["2003-03-17",5.2382,5.5418,5.2176,5.5006,494800.0],["2003-03-18",5.5315,5.7579,5.5315,5.691,556600.0],["2003-03-19",5.7116,5.727,5.5624,5.6087,469000.0],["2003-03-20",5.6087,5.6087,5.5315,5.5829,567600.0],["2003-03-21",5.6087,5.9431,5.5984,5.8762,959400.0],["2003-03-24",5.6601,5.7528,5.5366,5.5521,516500.0],["2003-03-25",5.5829,5.8145,5.5829,5.6859,472200.0],["2003-03-26",5.6756,5.763,5.6138,5.6293,266300.0],["2003-03-27",5.6087,5.6859,5.5624,5.5932,389500.0],["2003-03-28",5.5984,5.6807,5.5572,5.6344,347700.0],["2003-03-31",5.6344,5.6344,5.4028,5.4028,711200.0],["2003-04-01",5.4131,5.6344,5.4028,5.5469,654600.0],["2003-04-02",5.6498,5.7836,5.6087,5.6601,699600.0],["2003-04-03",5.7116,5.7888,5.6704,5.7219,421300.0],["2003-04-04",5.8145,5.866,5.7425,5.7733,372000.0],["2003-04-07",5.8917,5.9946,5.7322,5.7322,417000.0],["2003-04-08",5.7373,5.7888,5.7116,5.7167,356200.0],["2003-04-09",5.7167,5.7785,5.6395,5.6601,430800.0],["2003-04-10",5.7278,5.8059,5.6497,5.7487,534000.0],["2003-04-11",5.8007,5.8216,5.707,5.7278,265400.0],["2003-04-14",5.7278,5.8059,5.6237,5.7539,417900.0],["2003-04-15",5.7539,5.8007,5.6549,5.7643,365700.0],["2003-04-16",5.7747,5.7903,5.6081,5.6549,423800.0],["2003-04-17",5.5716,5.6549,5.53,5.5976,577100.0],["2003-04-21",5.6133,5.7799,5.5508,5.7799,518100.0],["2003-04-22",5.7278,5.8007,5.6497,5.7695,522700.0],["2003-04-23",5.832,5.8892,5.7695,5.8476,631100.0],["2003-04-24",5.8476,6.2381,5.8476,6.2329,888100.0],["2003-04-25",6.2329,6.2329,5.9621,5.9986,389700.0],["2003-04-28",5.9726,6.2121,5.9621,6.1444,456600.0],["2003-04-29",6.2277,6.2433,6.1444,6.1704,335100.0],["2003-04-30",6.2277,6.4568,6.2017,6.436,816200.0],["2003-05-01",6.4308,6.4308,6.16,6.2485,715100.0],["2003-05-02",6.285,6.4516,6.2798,6.436,283200.0],["2003-05-05",6.4308,6.4308,6.2537,6.3839,294400.0],["2003-05-06",6.4308,6.4308,6.2746,6.2746,334500.0],["2003-05-07",6.2798,6.5037,6.2642,6.4829,603700.0],["2003-05-08",6.3266,6.3318,6.1548,6.186,1419400.0],["2003-05-09",6.0663,6.285,6.0142,6.2798,969800.0],["2003-05-12",6.285,6.3943,6.2694,6.3839,484400.0],["2003-05-13",6.3735,6.3735,6.2746,6.285,216700.0],["2003-05-14",6.3371,6.3527,6.2485,6.3423,337200.0],["2003-05-15",6.3787,6.41,6.311,6.3943,819400.0],["2003-05-16",6.4256,6.4256,6.2485,6.2485,382900.0],["2003-05-19",6.1965,6.2798,6.1756,6.2433,1001400.0],["2003-05-20",6.1652,6.3058,6.1652,6.2173,389700.0],["2003-05-21",6.2485,6.2589,6.1652,6.2485,1015600.0],["2003-05-22",6.2485,6.2485,6.1236,6.1236,572500.0],["2003-05-23",6.1288,6.1965,6.0663,6.1444,505500.0],["2003-05-27",6.0923,6.1444,6.035,6.1131,1213300.0],["2003-05-28",6.1131,6.285,6.0767,6.2121,607100.0],["2003-05-29",6.2642,6.3475,6.1808,6.2017,409400.0],["2003-05-30",6.3058,6.5089,6.2694,6.4724,805300.0],["2003-06-02",6.561,6.7068,6.5245,6.5766,1249600.0],["2003-06-03",6.6651,6.6755,6.5089,6.561,511700.0],["2003-06-04",6.6911,6.6911,6.587,6.5922,569600.0],["2003-06-05",6.6443,6.6911,6.5922,6.6703,502400.0],["2003-06-06",6.7484,6.7692,6.6651,6.7015,425900.0],["2003-06-09",6.7172,6.7276,6.4464,6.5349,548500.0],["2003-06-10",6.5349,6.6963,6.5349,6.6651,526900.0],["2003-06-11",6.7432,6.7432,6.561,6.6443,512200.0],["2003-06-12",6.6651,6.764,6.6547,6.7432,360300.0],["2003-06-13",6.7588,6.764,6.6963,6.6963,394800.0],["2003-06-16",6.7328,6.9515,6.7276,6.9515,621300.0],["2003-06-17",7.0036,7.0244,6.9255,6.9984,400900.0],["2003-06-18",6.9984,7.0296,6.889,6.9098,285600.0],["2003-06-19",6.8994,7.0088,6.8421,6.8421,320100.0],["2003-06-20",6.9463,7.0556,6.9463,6.9931,636500.0],["2003-06-23",6.9931,6.9931,6.7536,6.7536,509300.0],["2003-06-24",6.7849,7.0817,6.7849,7.0296,942600.0],["2003-06-25",7.0608,7.1546,6.9463,6.9463,539300.0],["2003-06-26",6.9671,7.1598,6.8578,7.1337,621000.0],["2003-06-27",7.1598,7.1598,6.8942,6.9255,422100.0],["2003-06-30",6.9515,7.2379,6.9307,7.1598,742300.0],["2003-07-01",7.1598,7.1598,6.9359,7.0504,484100.0],["2003-07-02",7.0504,7.1077,7.0452,7.0973,430300.0],["2003-07-03",7.0973,7.1233,6.9879,7.0608,185800.0],["2003-07-07",7.165,7.1858,7.0817,7.1181,424500.0],["2003-07-08",7.0817,7.2119,7.04,7.0452,719600.0],["2003-07-09",7.1233,7.1442,7.04,7.0713,483900.0],["2003-07-10",7.1238,7.1396,6.8347,6.8872,971600.0],["2003-07-11",6.9398,7.0713,6.9398,6.9871,349900.0],["2003-07-14",7.045,7.0818,6.9714,7.0134,347400.0],["2003-07-15",6.9924,7.0082,6.9135,6.9819,270100.0],["2003-07-16",7.0187,7.0713,6.882,6.9661,271200.0],["2003-07-17",6.9608,6.9608,6.8872,6.9083,215300.0],["2003-07-18",6.9608,7.1028,6.9451,7.1028,285700.0],["2003-07-21",7.1028,7.1238,6.9608,6.9871,159200.0],["2003-07-22",7.0397,7.1186,7.0082,7.0923,221300.0],["2003-07-23",7.1133,7.1238,6.4561,7.0397,480100.0],["2003-07-24",7.0975,7.1238,6.9871,7.0765,317200.0],["2003-07-25",7.0923,7.1238,6.9661,7.0029,522100.0],["2003-07-28",7.0975,7.3604,7.0975,7.3446,915900.0],["2003-07-29",7.3604,7.413,7.2447,7.2816,547700.0],["2003-07-30",7.3341,7.4551,7.3078,7.4288,537900.0],["2003-07-31",7.4288,7.4393,7.3341,7.3972,678000.0],["2003-08-01",7.4393,7.4656,7.2605,7.2658,325000.0],["2003-08-04",7.3867,7.4077,7.2553,7.3814,482100.0],["2003-08-05",7.392,7.392,7.2395,7.3078,342600.0],["2003-08-06",7.271,7.2921,7.2027,7.2027,233100.0],["2003-08-07",7.2027,7.3026,7.1554,7.2395,355100.0],["2003-08-08",7.2448,7.3289,7.229,7.2763,221700.0],["2003-08-11",7.3026,7.3026,7.0713,7.1501,499200.0],["2003-08-12",7.2027,7.3078,7.1764,7.229,336800.0],["2003-08-13",7.2816,7.3078,7.1449,7.1764,383900.0],["2003-08-14",7.229,7.271,7.1081,7.1501,441200.0],["2003-08-15",7.1764,7.1764,6.9188,7.1238,416000.0],["2003-08-18",7.1764,7.229,7.1238,7.1396,370500.0],["2003-08-19",7.1764,7.271,7.1501,7.2079,446100.0],["2003-08-20",7.229,7.2763,7.1238,7.1764,348700.0],["2003-08-21",7.229,7.2921,7.1396,7.2553,495300.0],["2003-08-22",7.2973,7.3078,7.0818,7.1133,450400.0],["2003-08-25",7.1659,7.1764,7.0292,7.045,566300.0],["2003-08-26",7.045,7.0975,6.9661,7.0345,534200.0],["2003-08-27",7.0345,7.1501,7.0082,7.1081,357500.0],["2003-08-28",7.1606,7.1922,7.0555,7.087,582800.0],["2003-08-29",7.0818,7.1869,7.0502,7.1711,497400.0],["2003-09-02",7.2027,7.25,7.1291,7.2027,556600.0],["2003-09-03",7.229,7.2658,7.1501,7.2027,357900.0],["2003-09-04",7.1238,7.3078,7.1238,7.2816,589400.0],["2003-09-05",7.229,7.3341,7.1922,7.2237,438300.0],["2003-09-08",7.2395,7.3236,7.1711,7.1711,727800.0],["2003-09-09",7.1764,7.1922,7.0134,7.0239,564700.0],["2003-09-10",6.9924,6.9924,6.9293,6.9766,880900.0],["2003-09-11",6.9503,7.0713,6.9451,7.0187,690100.0],["2003-09-12",7.0713,7.1028,6.9398,7.045,766300.0],["2003-09-15",6.9924,7.1238,6.9661,7.1238,809000.0],["2003-09-16",7.1238,7.2185,7.066,7.1922,763300.0],["2003-09-17",7.1922,7.1922,6.9661,6.9924,694100.0],["2003-09-18",7.045,7.1711,7.0029,7.1028,388300.0],["2003-09-19",7.208,7.2553,7.1501,7.2237,453900.0],["2003-09-22",7.1711,7.1711,6.9661,7.0029,557600.0],["2003-09-23",7.0082,7.1501,7.0082,7.0975,684900.0],["2003-09-24",7.0975,7.1081,6.9924,7.0187,490800.0],["2003-09-25",7.0713,7.0818,6.9503,6.9924,276200.0],["2003-09-26",6.9346,7.0502,6.8662,6.9608,347900.0],["2003-09-29",6.9924,7.066,6.9608,7.066,447000.0],["2003-09-30",7.0345,7.0397,6.7821,6.8662,491000.0],["2003-10-01",6.8662,7.1028,6.8662,7.0765,427100.0],["2003-10-02",7.1028,7.1869,7.045,7.1343,362400.0],["2003-10-03",7.1869,7.271,7.1501,7.2395,424100.0],["2003-10-06",7.2553,7.2921,7.1974,7.2605,300600.0],["2003-10-07",7.1764,7.3446,7.1343,7.3236,428700.0],["2003-10-08",7.3499,7.5181,7.2027,7.413,667900.0],["2003-10-09",7.434,7.4393,7.2868,7.3341,499200.0],["2003-10-10",7.3867,7.4656,7.3394,7.413,394800.0],["2003-10-13",7.4656,7.5076,7.4393,7.5076,448300.0],["2003-10-14",7.4918,7.5181,7.4393,7.5181,530300.0],["2003-10-15",7.5707,7.576,7.3341,7.4971,446900.0],["2003-10-16",7.529,7.5874,7.4599,7.5555,634600.0],["2003-10-17",7.5661,7.5768,7.4334,7.4706,301500.0],["2003-10-20",7.4599,7.5077,7.4334,7.4706,538200.0],["2003-10-21",7.5237,7.5927,7.4759,7.5821,569000.0],["2003-10-22",7.513,7.5396,7.4334,7.4599,558600.0],["2003-10-23",7.4334,7.4918,7.3537,7.3803,323200.0],["2003-10-24",7.3272,7.444,7.306,7.4175,327300.0],["2003-10-27",7.4334,7.5237,7.3803,7.4122,265500.0],["2003-10-28",7.4599,7.5077,7.3962,7.5077,248000.0],["2003-10-29",7.5077,7.7148,7.4599,7.7095,636200.0],["2003-10-30",7.7785,7.7944,7.513,7.667,635300.0],["2003-10-31",7.6989,7.7254,7.5661,7.6723,312000.0],["2003-11-03",7.6883,8.0546,7.6776,7.8263,423500.0],["2003-11-04",7.7732,7.7785,7.6723,7.7254,302800.0],["2003-11-05",7.6989,7.7732,7.6617,7.752,508700.0],["2003-11-06",7.8263,7.9272,7.7573,7.9272,356500.0],["2003-11-07",7.9378,8.0387,7.9113,7.9644,665300.0],["2003-11-10",7.9909,8.0121,7.8104,7.8157,348200.0],["2003-11-11",7.8847,7.9378,7.6989,7.7626,250000.0],["2003-11-12",7.7944,7.8582,7.736,7.8369,274000.0],["2003-11-13",7.8369,8.0918,7.8369,8.0918,465900.0],["2003-11-14",8.0174,8.113,7.975,8.044,600200.0],["2003-11-17",7.9909,7.9909,7.7679,7.9325,425000.0],["2003-11-18",7.8794,7.9909,7.8475,7.8741,562000.0],["2003-11-19",7.9272,7.9431,7.8316,7.8582,404200.0],["2003-11-20",7.8051,7.8688,7.7042,7.7307,272600.0],["2003-11-21",7.7307,7.7944,7.6033,7.7254,253400.0],["2003-11-24",7.6723,7.8475,7.6723,7.8157,280800.0],["2003-11-25",7.7732,8.044,7.7732,8.0334,386700.0],["2003-11-26",8.044,8.0812,7.9644,8.0599,274400.0],["2003-11-28",7.9272,8.0865,7.9272,8.0334,100300.0],["2003-12-01",7.9272,8.1343,7.9272,8.1343,494800.0],["2003-12-02",8.0546,8.1289,8.0121,8.0705,328700.0],["2003-12-03",8.1236,8.1927,8.0705,8.0812,421300.0],["2003-12-04",8.1343,8.2033,8.1236,8.1767,451100.0],["2003-12-05",8.1661,8.1661,7.9962,8.0865,378800.0],["2003-12-08",8.1396,8.2298,8.1396,8.2086,307200.0],["2003-12-09",8.2298,8.2617,8.1927,8.2139,332500.0],["2003-12-10",8.2298,8.2776,8.182,8.267,324900.0],["2003-12-11",8.2298,8.2935,8.2086,8.2829,377600.0],["2003-12-12",8.336,8.3997,8.1874,8.3997,424200.0],["2003-12-15",8.4953,8.5006,8.2617,8.3732,468000.0],["2003-12-16",8.3201,8.4422,8.2564,8.4422,295700.0],["2003-12-17",8.4953,8.4953,8.2617,8.267,415200.0],["2003-12-18",8.2935,8.405,8.267,8.405,247400.0],["2003-12-19",8.4422,8.4688,8.3413,8.4688,594900.0],["2003-12-22",8.4688,8.4688,8.3201,8.3891,460400.0],["2003-12-23",8.4422,8.4741,8.3944,8.4422,315400.0],["2003-12-24",8.4422,8.4635,8.3838,8.4157,103000.0],["2003-12-26",8.4316,8.4794,8.3997,8.4528,127600.0],["2003-12-29",8.4953,8.5803,8.4688,8.5431,446200.0],["2003-12-30",8.5484,8.6971,8.5378,8.6865,424100.0],["2003-12-31",8.6865,8.7555,8.6334,8.7395,520800.0],["2004-01-02",8.7289,8.8298,8.6758,8.7714,424200.0],["2004-01-05",8.851,8.9201,8.8245,8.9041,470100.0],["2004-01-06",8.9466,8.9626,8.575,8.6705,943900.0],["2004-01-07",8.7767,8.8564,8.6546,8.8245,488300.0],["2004-01-08",8.9958,9.0494,8.8888,9.0494,540500.0],["2004-01-09",8.9691,9.0494,8.6906,8.8834,632900.0],["2004-01-12",8.9691,9.0226,8.8138,8.8406,556100.0],["2004-01-13",8.9744,9.0494,8.8834,8.9958,545900.0],["2004-01-14",9.0548,9.0548,8.9477,9.0226,311100.0],["2004-01-15",9.0226,9.0708,8.9423,9.0226,394800.0],["2004-01-16",9.0762,9.0815,8.9423,9.0226,430000.0],["2004-01-20",8.9851,9.1672,8.9851,9.1565,549800.0],["2004-01-21",9.2207,9.2315,9.0976,9.1565,418700.0],["2004-01-22",9.21,9.2315,9.0494,9.0869,409100.0],["2004-01-23",9.1244,9.194,9.0066,9.0066,445500.0],["2004-01-26",8.953,9.1244,8.9316,9.0708,424300.0],["2004-01-27",9.0815,9.1137,9.0066,9.0655,470100.0],["2004-01-28",9.0601,9.119,8.9102,9.0012,358700.0],["2004-01-29",8.9477,8.9958,8.7763,8.8727,420800.0],["2004-01-30",8.7817,9.0547,8.7817,9.0494,420800.0],["2004-02-02",9.0226,9.044,8.7495,8.9798,381100.0],["2004-02-03",8.9584,8.9584,8.621,8.7388,451100.0],["2004-02-04",8.7656,8.8084,8.3586,8.6692,628100.0],["2004-02-05",8.6692,8.9423,8.6692,8.8138,399000.0],["2004-02-06",8.8138,9.0173,8.8084,8.9851,378200.0],["2004-02-09",9.0494,9.0762,8.8406,8.8941,255600.0],["2004-02-10",8.9423,9.0815,8.8888,9.0226,399100.0],["2004-02-11",9.0333,9.0494,8.878,9.0226,347500.0],["2004-02-12",9.0226,9.0226,8.862,8.8995,246800.0],["2004-02-13",8.8459,8.862,8.7013,8.8352,539400.0],["2004-02-17",8.9584,9.028,8.9262,9.0066,286000.0],["2004-02-18",8.9958,9.044,8.9423,8.9798,346800.0],["2004-02-19",8.9958,9.0869,8.9423,8.9477,272700.0],["2004-02-20",8.9423,8.9691,8.7121,8.878,426500.0],["2004-02-23",8.8138,8.9316,8.4979,8.5568,706700.0],["2004-02-24",8.5621,8.6585,8.4764,8.5675,559900.0],["2004-02-25",8.621,8.6371,8.5086,8.5675,326100.0],["2004-02-26",8.5942,8.6424,8.5353,8.6371,339300.0],["2004-02-27",8.6906,8.696,8.5942,8.696,349100.0],["2004-03-01",8.621,8.6853,8.5353,8.5675,790000.0],["2004-03-02",8.5675,8.5728,8.5193,8.5675,667900.0],["2004-03-03",8.5032,8.5675,8.3854,8.5675,685300.0],["2004-03-04",8.5675,8.621,8.4925,8.621,358000.0],["2004-03-05",8.5139,8.5675,8.4711,8.5568,505900.0],["2004-03-08",8.5032,8.5407,8.3908,8.4604,662900.0],["2004-03-09",8.3961,8.4443,8.2462,8.3105,720500.0],["2004-03-10",8.2997,8.3212,7.9249,8.0267,708000.0],["2004-03-11",7.8874,8.1927,7.8874,8.0641,591000.0],["2004-03-12",8.1123,8.2301,8.1123,8.2194,657700.0],["2004-03-15",8.273,8.2997,8.0534,8.0588,560700.0],["2004-03-16",8.0856,8.1605,7.9356,7.9892,568700.0],["2004-03-17",8.0856,8.2194,8.0856,8.198,541100.0],["2004-03-18",8.1659,8.2194,8.123,8.1766,455600.0],["2004-03-19",8.273,8.3479,8.2087,8.289,463300.0],["2004-03-22",8.1926,8.289,8.1498,8.1659,614300.0],["2004-03-23",8.2516,8.3586,8.2248,8.3533,496100.0],["2004-03-24",8.2997,8.3426,8.2516,8.3265,680000.0],["2004-03-25",8.3801,8.5568,8.3319,8.5139,412200.0],["2004-03-26",8.4872,8.605,8.4872,8.5461,558600.0],["2004-03-29",8.5139,8.6639,8.5139,8.6371,389300.0],["2004-03-30",8.6371,8.6746,8.5996,8.6692,249500.0],["2004-03-31",8.6799,8.8566,8.6478,8.8566,562000.0],["2004-04-01",8.8191,8.9584,8.8084,8.9584,440500.0],["2004-04-02",8.9691,9.1029,8.9584,9.044,403000.0],["2004-04-05",9.0869,9.0869,8.9958,9.0547,400300.0],["2004-04-06",9.0601,9.0762,8.9851,9.0762,295500.0],["2004-04-07",9.1518,9.1518,8.8872,9.0546,310500.0],["2004-04-08",8.9898,9.0114,8.5038,8.6118,846900.0],["2004-04-12",8.6226,8.7576,8.601,8.7306,406200.0],["2004-04-13",8.7468,8.7468,8.4876,8.4876,664900.0],["2004-04-14",8.5038,8.5524,8.4391,8.4553,367700.0],["2004-04-15",8.5038,8.5902,8.4715,8.5146,412800.0],["2004-04-16",8.493,8.5362,8.4391,8.493,452700.0],["2004-04-19",8.5578,8.5578,8.3689,8.4661,467600.0],["2004-04-20",8.4337,8.5146,8.3149,8.3203,303000.0],["2004-04-21",8.3689,8.4229,8.2609,8.3257,535800.0],["2004-04-22",8.3689,8.5362,8.3257,8.5362,647500.0],["2004-04-23",8.5578,8.5686,8.3689,8.4768,482400.0],["2004-04-26",8.493,8.5038,8.3203,8.3797,430700.0],["2004-04-27",8.3959,8.466,8.3419,8.4013,281900.0],["2004-04-28",8.4283,8.4283,8.1529,8.2393,425000.0],["2004-04-29",8.2825,8.2933,8.0233,8.1151,335000.0],["2004-04-30",8.1691,8.2339,8.0449,8.1421,509500.0],["2004-05-03",8.1961,8.2393,8.0287,8.0989,646000.0],["2004-05-04",8.0449,8.2123,8.0449,8.1421,585300.0],["2004-05-05",8.1799,8.2177,8.1475,8.1691,396400.0],["2004-05-06",8.1691,8.1691,8.0179,8.0827,365400.0],["2004-05-07",7.9747,8.0449,7.6508,7.6994,655900.0],["2004-05-10",7.586,7.6616,7.397,7.559,594500.0],["2004-05-11",7.532,7.5806,7.478,7.5266,857000.0],["2004-05-12",7.5482,7.5482,7.289,7.4024,917200.0],["2004-05-13",7.4078,7.532,7.397,7.451,599000.0],["2004-05-14",7.505,7.5482,7.424,7.451,713000.0],["2004-05-17",7.289,7.3322,7.1756,7.289,803800.0],["2004-05-18",7.262,7.3484,7.262,7.3376,469800.0],["2004-05-19",7.3916,7.559,7.3268,7.3268,478200.0],["2004-05-20",7.3268,7.451,7.2728,7.2944,423100.0],["2004-05-21",7.289,7.4402,7.2836,7.3214,370600.0],["2004-05-24",7.4294,7.505,7.316,7.3862,489100.0],["2004-05-25",7.4402,7.5536,7.3862,7.532,461800.0],["2004-05-26",7.5644,7.6994,7.505,7.6994,457900.0],["2004-05-27",7.667,7.8289,7.6508,7.8289,532100.0],["2004-05-28",7.7803,7.9423,7.7749,7.9423,700000.0],["2004-06-01",7.9099,7.9585,7.8397,7.8883,402000.0],["2004-06-02",7.8883,7.9423,7.8559,7.8883,248000.0],["2004-06-03",7.9369,7.9369,7.7641,7.8883,401700.0],["2004-06-04",7.8991,8.0179,7.8829,7.9369,322600.0],["2004-06-07",7.9369,8.1637,7.9369,8.1637,294400.0],["2004-06-08",8.1691,8.1799,7.9693,8.1799,402100.0],["2004-06-09",8.1799,8.1961,8.1043,8.1475,384400.0],["2004-06-10",8.2177,8.2663,8.1799,8.2555,519100.0],["2004-06-14",8.2609,8.2609,8.1205,8.1853,713700.0],["2004-06-15",8.1907,8.3257,8.1853,8.3041,566400.0],["2004-06-16",8.2339,8.2339,8.0719,8.1151,851900.0],["2004-06-17",8.0989,8.1583,8.0503,8.1259,484400.0],["2004-06-18",8.1313,8.2123,8.1097,8.1583,394100.0],["2004-06-21",8.1583,8.1583,8.0179,8.0449,563100.0],["2004-06-22",8.0233,8.0611,7.9315,7.9423,697500.0],["2004-06-23",7.9585,8.0989,7.9369,8.0773,540400.0],["2004-06-24",8.1259,8.1907,8.0449,8.0557,446700.0],["2004-06-25",8.1097,8.3635,8.0989,8.0989,585000.0],["2004-06-28",8.2015,8.2501,8.1043,8.1043,489600.0],["2004-06-29",8.1097,8.2339,8.1097,8.1583,467200.0],["2004-06-30",8.1745,8.2501,8.1691,8.2069,458900.0],["2004-07-01",8.1259,8.2177,8.0341,8.1799,639700.0],["2004-07-02",8.1259,8.1745,8.0719,8.0989,283000.0],["2004-07-06",8.0989,8.1097,7.9369,7.9477,363800.0],["2004-07-07",7.9585,8.0557,7.9477,7.9801,338500.0],["2004-07-08",7.9583,8.0128,7.8711,7.9038,380900.0],["2004-07-09",7.9147,7.9965,7.9038,7.9365,306900.0],["2004-07-12",7.9256,7.9801,7.8493,7.9474,244300.0],["2004-07-13",7.8765,7.9365,7.7239,7.7348,489500.0],["2004-07-14",7.7675,7.8547,7.6912,7.7294,770700.0],["2004-07-15",7.7839,7.8493,7.7457,7.8329,458500.0],["2004-07-16",7.8166,7.9147,7.7675,7.7675,607300.0],["2004-07-19",7.7893,7.8438,7.713,7.8166,219100.0],["2004-07-20",7.7621,7.942,7.7403,7.942,331100.0],["2004-07-21",7.9093,7.9474,7.6422,7.6422,365800.0],["2004-07-22",7.6313,7.773,7.5931,7.7512,426000.0],["2004-07-23",7.8057,7.8493,7.6204,7.713,576900.0],["2004-07-26",7.9311,7.9311,7.5495,7.6858,385300.0],["2004-07-27",7.6858,7.9038,7.6694,7.8384,461500.0],["2004-07-28",7.8547,7.9856,7.7893,7.9583,584800.0],["2004-07-29",8.0673,8.1491,8.0128,8.1218,636900.0],["2004-07-30",8.1764,8.2527,8.1,8.2036,849700.0],["2004-08-02",8.1763,8.3181,8.1,8.3126,660600.0],["2004-08-03",8.3126,8.3126,8.1873,8.2472,566800.0],["2004-08-04",8.2091,8.3126,8.1764,8.2363,826000.0],["2004-08-05",8.2908,8.3126,8.1927,8.1927,581600.0],["2004-08-06",8.1982,8.2309,8.051,8.1109,587400.0],["2004-08-09",8.2036,8.2363,8.1382,8.2363,656600.0],["2004-08-10",8.2854,8.3726,8.2309,8.3671,823000.0],["2004-08-11",8.3671,8.4925,8.2309,8.4816,983400.0],["2004-08-12",8.438,8.4434,8.269,8.3235,557700.0],["2004-08-13",8.3181,8.4434,8.2745,8.3399,378800.0],["2004-08-16",8.3508,8.5743,8.3508,8.4707,603000.0],["2004-08-17",8.5089,8.6397,8.4543,8.5307,667100.0],["2004-08-18",8.4761,8.5361,8.4216,8.4325,884100.0],["2004-08-19",8.4489,8.4489,8.3508,8.3562,613800.0],["2004-08-20",8.3562,8.5852,8.3562,8.5579,478100.0],["2004-08-23",8.6342,8.6342,8.438,8.5361,458900.0],["2004-08-24",8.5743,8.6288,8.5416,8.5688,351300.0],["2004-08-25",8.6288,8.7323,8.5688,8.6942,633900.0],["2004-08-26",8.6397,8.6669,8.5198,8.5579,446000.0],["2004-08-27",8.5525,8.607,8.5252,8.5797,313600.0],["2004-08-30",8.6124,8.6342,8.5034,8.5525,420900.0],["2004-08-31",8.5743,8.6179,8.5525,8.6179,399500.0],["2004-09-01",8.6397,8.6778,8.5634,8.6124,332400.0],["2004-09-02",8.6124,8.7759,8.5797,8.7759,374500.0],["2004-09-03",8.6724,8.7596,8.6233,8.7214,442000.0],["2004-09-07",8.8359,8.9122,8.776,8.8305,343200.0],["2004-09-08",8.8468,8.8959,8.656,8.656,318700.0],["2004-09-09",8.6015,8.776,8.6015,8.7051,401900.0],["2004-09-10",8.7105,8.8305,8.5961,8.8032,429000.0],["2004-09-13",8.885,8.9722,8.8032,8.9231,421900.0],["2004-09-14",8.9449,8.9449,8.7378,8.7705,309700.0],["2004-09-15",8.7705,8.9068,8.6778,8.8196,565800.0],["2004-09-16",8.8632,8.9613,8.825,8.9068,294000.0],["2004-09-17",8.9504,8.9613,8.8904,8.9231,293100.0],["2004-09-20",8.9122,8.9613,8.8468,8.9122,311900.0],["2004-09-21",8.9177,8.994,8.885,8.9613,345800.0],["2004-09-22",8.9722,9.0103,8.9013,8.9449,390500.0],["2004-09-23",8.8959,8.9504,8.8632,8.885,374200.0],["2004-09-24",8.9395,8.994,8.8686,8.9613,329100.0],["2004-09-27",8.9613,9.0703,8.8795,8.9613,517600.0],["2004-09-28",9.0103,9.4028,9.0103,9.3265,766500.0],["2004-09-29",9.2938,9.4573,9.2938,9.4028,412400.0],["2004-09-30",9.4301,9.6481,9.4246,9.6208,514200.0],["2004-10-01",9.6208,9.6863,9.5936,9.6699,605900.0],["2004-10-04",9.7844,9.8225,9.5936,9.7571,705000.0],["2004-10-05",9.7299,9.7299,9.5936,9.6045,374800.0],["2004-10-06",9.5936,9.6972,9.3919,9.6753,777300.0],["2004-10-07",9.768,9.7789,9.5881,9.6263,374500.0],["2004-10-08",9.6699,9.6699,9.4192,9.4846,703300.0],["2004-10-11",9.5936,9.599,9.5118,9.5336,850000.0],["2004-10-12",9.5391,9.5391,9.3483,9.5391,574000.0],["2004-10-13",9.6754,9.6754,9.2938,9.2992,667800.0],["2004-10-14",9.3762,9.5082,9.3707,9.4202,643600.0],["2004-10-15",9.4202,9.7117,9.3322,9.6017,850200.0],["2004-10-18",9.6952,9.6952,9.5137,9.6127,556200.0],["2004-10-19",9.6237,9.6457,9.5137,9.5632,667700.0],["2004-10-20",9.5962,9.6017,9.5192,9.5577,583200.0],["2004-10-21",9.6347,9.6622,9.4862,9.5467,696600.0],["2004-10-22",9.5687,9.6182,9.4752,9.5137,622600.0],["2004-10-25",9.5632,9.6182,9.5192,9.5797,751400.0],["2004-10-26",9.6237,9.6237,9.5357,9.5687,509400.0],["2004-10-27",9.6127,9.8657,9.5632,9.8437,574600.0],["2004-10-28",9.8162,9.8602,9.6347,9.6897,535200.0],["2004-10-29",9.7777,9.8272,9.6237,9.6952,640700.0],["2004-11-01",9.7887,9.7942,9.7007,9.7942,367500.0],["2004-11-02",9.8052,9.8602,9.7337,9.7557,353900.0],["2004-11-03",9.8987,10.1516,9.8932,10.1241,842000.0],["2004-11-04",10.1736,10.3826,10.1681,10.3551,666800.0],["2004-11-05",10.3771,10.4431,10.1901,10.2506,496200.0],["2004-11-08",10.3386,10.3771,10.1186,10.1571,481800.0],["2004-11-09",10.1736,10.1736,10.0086,10.1131,701100.0],["2004-11-10",10.1131,10.1406,10.0361,10.0966,526600.0],["2004-11-11",10.2176,10.2176,10.0911,10.2011,330600.0],["2004-11-12",10.1736,10.2836,10.0636,10.2781,337900.0],["2004-11-15",10.3386,10.3386,10.1351,10.1901,426900.0],["2004-11-16",10.2451,10.2671,10.0251,10.0306,451400.0],["2004-11-17",10.1681,10.2451,10.0581,10.1076,413400.0],["2004-11-18",10.1956,10.2451,9.9152,9.9701,672100.0],["2004-11-19",10.0086,10.0196,9.8657,9.9426,530200.0],["2004-11-22",9.9426,9.9866,9.7887,9.9866,686600.0],["2004-11-23",10.0856,10.0856,9.8217,9.8987,674000.0],["2004-11-24",9.8987,10.0746,9.8987,10.0581,330700.0],["2004-11-26",10.1351,10.1406,10.0141,10.0471,141500.0],["2004-11-29",10.1461,10.2176,10.0196,10.1736,370700.0],["2004-11-30",10.2286,10.2286,10.0361,10.1681,513700.0],["2004-12-01",10.2836,10.3056,10.1956,10.2451,385000.0],["2004-12-02",10.2231,10.2836,10.1956,10.2066,300700.0],["2004-12-03",10.2836,10.3551,10.1791,10.2836,447500.0],["2004-12-06",10.2451,10.3056,10.1131,10.2561,688100.0],["2004-12-07",10.3606,10.3606,10.1241,10.1296,422700.0],["2004-12-08",10.1626,10.1956,10.0196,10.1461,274800.0],["2004-12-09",10.1461,10.1736,9.8987,10.0306,589200.0],["2004-12-10",10.0636,10.0856,9.9097,9.9536,496100.0],["2004-12-13",10.4211,10.685,10.1516,10.5256,1352500.0],["2004-12-14",10.685,10.9435,10.6521,10.7565,754100.0],["2004-12-15",10.7565,10.8885,10.5201,10.707,556900.0],["2004-12-16",10.795,10.8005,10.5586,10.5971,474600.0],["2004-12-17",10.5971,10.6411,10.4761,10.4761,712800.0],["2004-12-20",10.5971,10.6796,10.4706,10.5586,457700.0],["2004-12-21",10.6576,10.6741,10.5201,10.5641,374500.0],["2004-12-22",10.6356,10.6411,10.5476,10.5751,474000.0],["2004-12-23",10.6521,10.685,10.5916,10.6685,334200.0],["2004-12-27",10.7785,10.828,10.6301,10.696,553300.0],["2004-12-28",10.7895,10.8225,10.6521,10.8115,484100.0],["2004-12-29",10.8775,10.8885,10.74,10.8555,307000.0],["2004-12-30",10.927,10.9545,10.784,10.905,292300.0],["2004-12-31",10.971,10.971,10.8115,10.8115,313400.0],["2005-01-03",10.8885,10.9435,10.5806,10.6136,750100.0],["2005-01-04",10.7235,10.751,10.4211,10.4431,584200.0],["2005-01-05",10.4761,10.5146,10.0746,10.1021,801700.0],["2005-01-06",10.3661,10.3936,10.1736,10.2176,651900.0],["2005-01-07",10.2561,10.3331,10.1021,10.1736,504800.0],["2005-01-10",10.2561,10.3991,10.2396,10.3001,542300.0],["2005-01-11",10.3001,10.3001,9.8382,9.8382,981100.0],["2005-01-12",9.9824,10.0655,9.8049,10.0544,775400.0],["2005-01-13",10.1487,10.2763,10.0156,10.121,544500.0],["2005-01-14",10.0544,10.2486,10.0544,10.1875,307900.0],["2005-01-18",10.243,10.3816,10.1265,10.3539,750000.0],["2005-01-19",10.4149,10.4482,10.2042,10.2097,367200.0],["2005-01-20",10.2763,10.2874,10.06,10.0822,388600.0],["2005-01-21",10.3373,10.3539,10.1765,10.2541,552900.0],["2005-01-24",10.3151,10.3151,10.0434,10.0711,530400.0],["2005-01-25",10.0766,10.2596,10.0489,10.0766,505200.0],["2005-01-26",10.2042,10.2652,10.1487,10.1765,482200.0],["2005-01-27",10.2541,10.3484,10.0378,10.0655,563200.0],["2005-01-28",10.1321,10.1598,9.7993,9.8881,736400.0],["2005-01-31",9.999,10.0267,9.7494,9.7772,1410000.0],["2005-02-01",9.816,10.1875,9.7883,10.1321,689700.0],["2005-02-02",10.1321,10.1654,9.9824,10.0156,608500.0],["2005-02-03",10.0877,10.1099,9.9435,10.0267,398300.0],["2005-02-04",10.1099,10.2818,10.0933,10.2818,526500.0],["2005-02-07",10.3706,10.4038,10.2153,10.2929,349700.0],["2005-02-08",10.3096,10.3927,10.1598,10.243,299500.0],["2005-02-09",10.304,10.3761,10.2153,10.2985,776300.0],["2005-02-10",10.2929,10.3927,10.2097,10.365,585500.0],["2005-02-11",10.365,10.4482,10.2985,10.4316,456300.0],["2005-02-14",10.4038,10.5092,10.4038,10.4648,406800.0],["2005-02-15",10.5037,10.5092,10.3706,10.4537,425000.0],["2005-02-16",10.4815,10.5591,10.426,10.5314,558100.0],["2005-02-17",10.5314,10.5591,10.4482,10.4981,398500.0],["2005-02-18",10.5647,10.7088,10.5647,10.6478,618000.0],["2005-02-22",10.6811,10.731,10.5702,10.6201,669600.0],["2005-02-23",10.6201,10.7698,10.6201,10.7366,485800.0],["2005-02-24",10.3206,10.426,10.0933,10.2707,1476000.0],["2005-02-25",10.2707,10.3595,10.2264,10.3262,743800.0],["2005-02-28",10.3816,10.4094,10.2319,10.3872,622200.0],["2005-03-01",10.487,10.5314,10.4482,10.5314,488600.0],["2005-03-02",10.5314,10.5314,10.3095,10.365,530400.0],["2005-03-03",10.426,10.4371,10.2596,10.3872,468100.0],["2005-03-04",10.426,10.4593,10.3761,10.4094,957300.0],["2005-03-07",10.4094,10.5147,10.3539,10.4648,367400.0],["2005-03-08",10.4648,10.5647,10.4205,10.5425,424500.0],["2005-03-09",10.5092,10.6756,10.5037,10.5757,449900.0],["2005-03-10",10.6312,10.6589,10.426,10.5425,387800.0],["2005-03-11",10.548,10.6423,10.4316,10.4316,384100.0],["2005-03-14",10.4371,10.5314,10.3428,10.426,359200.0],["2005-03-15",10.4205,10.4704,10.3373,10.4038,493400.0],["2005-03-16",10.4038,10.4815,10.2763,10.3373,608400.0],["2005-03-17",10.3706,10.4704,10.3206,10.3761,440500.0],["2005-03-18",10.4704,10.487,10.3095,10.3706,945500.0],["2005-03-21",10.3151,10.3816,10.2763,10.3317,403000.0],["2005-03-22",10.3706,10.4316,10.243,10.2596,634800.0],["2005-03-23",10.2042,10.2208,9.9879,10.0323,503700.0],["2005-03-24",10.0655,10.2042,10.0323,10.0766,337000.0],["2005-03-28",10.0378,10.1487,10.0378,10.0933,371600.0],["2005-03-29",10.0822,10.2042,10.0489,10.0489,394600.0],["2005-03-30",10.1099,10.2319,10.0933,10.2319,310200.0],["2005-03-31",10.2042,10.2596,10.1265,10.1376,344800.0],["2005-04-01",10.1765,10.1765,10.1099,10.121,645800.0],["2005-04-04",10.0489,10.2153,10.0323,10.1931,839900.0],["2005-04-05",10.1875,10.2596,10.1598,10.1986,643500.0],["2005-04-06",10.1986,10.2763,10.1654,10.2485,428800.0],["2005-04-07",9.9546,9.9824,9.7106,9.9214,1328200.0],["2005-04-08",9.8493,9.9324,9.7605,9.7883,782200.0],["2005-04-11",9.755,9.7605,9.6163,9.6163,1197000.0],["2005-04-12",9.6607,9.8825,9.5387,9.8825,982600.0],["2005-04-13",9.8825,9.9496,9.7203,9.8042,1056800.0],["2005-04-14",9.7595,9.7819,9.6253,9.7147,1137400.0],["2005-04-15",9.6588,9.6588,9.34,9.396,828300.0],["2005-04-18",9.3904,9.396,9.2338,9.3792,667200.0],["2005-04-19",9.3736,9.6756,9.34,9.6644,827400.0],["2005-04-20",9.6756,9.7259,9.4239,9.4519,688100.0],["2005-04-21",9.5917,9.6085,9.368,9.4798,702600.0],["2005-04-22",9.4966,9.547,9.3736,9.547,841600.0],["2005-04-25",9.6197,9.6197,9.5134,9.5917,483900.0],["2005-04-26",9.5917,9.6644,9.4351,9.5526,661700.0],["2005-04-27",9.5078,9.5414,9.368,9.4966,394000.0],["2005-04-28",9.4575,9.4631,9.2338,9.2729,436200.0],["2005-04-29",9.6644,9.7875,9.3904,9.6476,862800.0],["2005-05-02",9.7259,9.7371,9.4183,9.5078,566800.0],["2005-05-03",9.5246,9.5302,9.3904,9.4463,685100.0],["2005-05-04",9.4463,9.5637,9.4295,9.5637,531200.0],["2005-05-05",9.519,9.6309,9.4519,9.5302,392500.0],["2005-05-06",9.5358,9.6588,9.5358,9.6197,256100.0],["2005-05-09",9.5805,9.6476,9.5358,9.6029,257000.0],["2005-05-10",9.5973,9.7036,9.5581,9.6812,519700.0],["2005-05-11",9.6532,9.6532,9.5134,9.5805,565700.0],["2005-05-12",9.5637,9.6141,9.5078,9.5358,515000.0],["2005-05-13",9.5805,9.6085,9.2561,9.3568,468400.0],["2005-05-16",9.4071,9.5414,9.2729,9.4239,540100.0],["2005-05-17",9.368,9.4015,9.3121,9.3736,385400.0],["2005-05-18",9.4239,9.67,9.4071,9.67,529300.0],["2005-05-19",9.642,9.698,9.5917,9.6756,239400.0],["2005-05-20",9.9161,9.9161,9.7036,9.7595,482800.0],["2005-05-23",9.7763,9.8154,9.6309,9.67,608700.0],["2005-05-24",9.7147,9.7595,9.5302,9.5917,783200.0],["2005-05-25",9.6868,9.6868,9.4854,9.5749,686500.0],["2005-05-26",9.642,9.7147,9.5805,9.6476,528200.0],["2005-05-27",9.6924,9.7539,9.6029,9.7315,272600.0],["2005-05-31",9.7875,9.8769,9.6812,9.8434,519800.0],["2005-06-01",9.8993,10.1678,9.8937,9.9664,598100.0],["2005-06-02",9.9664,10.0335,9.7875,9.9273,578200.0],["2005-06-03",9.9385,10.0056,9.7707,9.8602,342400.0],["2005-06-06",9.9049,9.9105,9.7986,9.9105,318500.0],["2005-06-07",9.9832,10.0056,9.9049,9.9664,441600.0],["2005-06-08",10.0112,10.0559,9.9608,10.0223,597100.0],["2005-06-09",10.0168,10.0895,9.9329,10.0895,421600.0],["2005-06-10",10.1454,10.1454,10.0503,10.1118,365000.0],["2005-06-13",10.1118,10.1622,10.0335,10.0895,565500.0],["2005-06-14",10.0559,10.1398,10.0224,10.0839,377600.0],["2005-06-15",10.1454,10.2628,10.0839,10.2293,232200.0],["2005-06-16",10.2572,10.3467,10.2349,10.3467,485900.0],["2005-06-17",10.4474,10.4586,10.3635,10.4586,738000.0],["2005-06-20",10.3691,10.4418,10.2796,10.3411,429800.0],["2005-06-21",10.3971,10.4474,10.2908,10.3691,437100.0],["2005-06-22",10.3579,10.4586,10.2908,10.3635,303500.0],["2005-06-23",10.3467,10.3691,10.2069,10.2628,453400.0],["2005-06-24",10.2628,10.3076,9.9608,10.1006,568200.0],["2005-06-27",10.1286,10.1286,10.0,10.0223,278900.0],["2005-06-28",10.0447,10.2852,10.0391,10.1845,287900.0],["2005-06-29",10.2237,10.2517,10.1454,10.2013,309400.0],["2005-06-30",10.2237,10.33,10.1789,10.2125,282800.0],["2005-07-01",10.2517,10.3411,10.2125,10.2517,343500.0],["2005-07-05",10.2181,10.3355,10.1342,10.2628,263900.0],["2005-07-06",10.274,10.3188,10.2069,10.2125,197900.0],["2005-07-07",10.0895,10.3411,10.0671,10.302,272400.0],["2005-07-08",10.2964,10.4362,10.2069,10.4362,351400.0],["2005-07-11",10.4474,10.6376,10.4474,10.6096,402100.0],["2005-07-12",10.6152,10.7438,10.5481,10.6991,391800.0],["2005-07-13",10.7611,10.7836,10.5131,10.592,280600.0],["2005-07-14",10.6653,10.7498,10.5412,10.6089,250400.0],["2005-07-15",10.5976,10.6371,10.5525,10.6314,202400.0],["2005-07-18",10.6314,10.6371,10.53,10.6258,259600.0],["2005-07-19",10.6991,10.7104,10.5751,10.654,230800.0],["2005-07-20",10.6483,10.7498,10.6202,10.654,325900.0],["2005-07-21",10.6145,10.6822,10.53,10.6765,335000.0],["2005-07-22",10.654,10.7273,10.6258,10.6934,399400.0],["2005-07-25",10.6371,10.7273,10.5356,10.6653,341200.0],["2005-07-26",10.6934,10.6934,10.5018,10.5131,494200.0],["2005-07-27",10.5694,10.5863,10.4511,10.5356,437400.0],["2005-07-28",10.5356,10.654,10.4454,10.654,386800.0],["2005-07-29",10.654,10.6765,10.5131,10.5694,341000.0],["2005-08-01",10.5863,10.6314,10.4962,10.5469,381800.0],["2005-08-02",10.5751,10.5976,10.5074,10.5976,300000.0],["2005-08-03",10.592,10.6258,10.4961,10.5131,305000.0],["2005-08-04",10.4567,10.5131,10.3158,10.389,485300.0],["2005-08-05",10.3947,10.4398,10.3496,10.4229,272600.0],["2005-08-08",10.4229,10.4792,10.3665,10.4229,180900.0],["2005-08-09",10.4341,10.4792,10.3045,10.3778,259600.0],["2005-08-10",10.4623,10.4849,10.2989,10.3834,283400.0],["2005-08-11",10.3552,10.4398,10.3214,10.4003,289900.0],["2005-08-12",10.3665,10.4003,10.2425,10.3947,340000.0],["2005-08-15",10.3947,10.4567,10.2876,10.4454,355700.0],["2005-08-16",10.389,10.3947,10.2425,10.3101,300000.0],["2005-08-17",10.3327,10.344,10.2481,10.344,193900.0],["2005-08-18",10.2932,10.3834,10.2368,10.3101,381900.0],["2005-08-19",10.3101,10.406,10.2763,10.406,361100.0],["2005-08-22",10.4341,10.4849,10.3778,10.4454,355500.0],["2005-08-23",10.4285,10.4792,10.3552,10.3834,252900.0],["2005-08-24",10.3665,10.4285,10.2594,10.3158,265400.0],["2005-08-25",10.344,10.3834,10.3045,10.3214,276800.0],["2005-08-26",10.327,10.3383,10.2199,10.327,208500.0],["2005-08-29",10.265,10.3721,10.2368,10.344,316500.0],["2005-08-30",10.344,10.4172,10.2989,10.389,418500.0],["2005-08-31",10.3947,10.6822,10.3721,10.6822,440100.0],["2005-09-01",10.654,10.7949,10.6089,10.7047,389600.0],["2005-09-02",10.7724,10.7724,10.5131,10.6653,321200.0],["2005-09-06",10.6653,10.7385,10.5751,10.6314,278300.0],["2005-09-07",10.6483,10.6934,10.592,10.6653,273400.0],["2005-09-08",10.6258,10.6991,10.5243,10.53,286400.0],["2005-09-09",10.5469,10.6371,10.5131,10.6371,195800.0],["2005-09-12",10.6427,10.6427,10.5187,10.5751,308100.0],["2005-09-13",10.53,10.53,10.4285,10.4285,439200.0],["2005-09-14",10.4341,10.4398,10.3383,10.344,352000.0],["2005-09-15",10.3214,10.4003,10.2538,10.3496,311100.0],["2005-09-16",10.3496,10.4567,10.3214,10.4567,470800.0],["2005-09-19",10.4285,10.4454,10.2763,10.3101,228100.0],["2005-09-20",10.3383,10.4285,10.2425,10.2425,492500.0],["2005-09-21",10.1861,10.1861,9.8817,9.8986,915500.0],["2005-09-22",9.8479,9.9775,9.7802,9.8592,416200.0],["2005-09-23",9.8648,10.0226,9.8423,9.9945,504500.0],["2005-09-26",10.0903,10.1861,10.0565,10.1467,459600.0],["2005-09-27",10.1523,10.1805,10.1072,10.1579,696200.0],["2005-09-28",10.1579,10.2763,10.1467,10.2143,278700.0],["2005-09-29",10.2199,10.2368,10.0903,10.2087,610300.0],["2005-09-30",10.2312,10.3721,10.1805,10.3721,239700.0],["2005-10-03",10.4172,10.468,10.2932,10.3834,549500.0],["2005-10-04",10.3834,10.3834,10.2368,10.2538,330500.0],["2005-10-05",10.2538,10.2538,9.8817,9.9494,592200.0],["2005-10-06",9.9043,10.2594,9.8366,10.0395,684400.0],["2005-10-07",10.0339,10.1185,9.8761,9.955,694200.0],["2005-10-10",9.955,9.9775,9.8648,9.893,314100.0],["2005-10-11",9.893,9.955,9.769,9.769,289800.0],["2005-10-12",9.7746,9.8479,9.6393,9.645,476200.0],["2005-10-13",9.6619,9.7521,9.645,9.7126,366000.0],["2005-10-14",9.8141,9.9437,9.7464,9.893,359800.0],["2005-10-17",9.9043,9.9099,9.7915,9.8704,369400.0],["2005-10-18",9.8704,9.9212,9.6788,9.7239,293100.0],["2005-10-19",9.7637,9.8263,9.6158,9.8149,488700.0],["2005-10-20",9.8035,10.0197,9.7865,9.8889,597700.0],["2005-10-21",9.906,10.0141,9.8832,9.9173,276300.0],["2005-10-24",9.9173,10.1165,9.9116,10.0766,305000.0],["2005-10-25",10.0766,10.1165,9.9856,10.0425,422900.0],["2005-10-26",10.0141,10.1791,9.9458,10.0254,261300.0],["2005-10-27",9.9913,10.0368,9.9401,9.997,473000.0],["2005-10-28",10.071,10.2473,9.8718,10.1961,548300.0],["2005-10-31",10.2303,10.5944,10.2303,10.5944,976200.0],["2005-11-01",10.5546,10.5603,10.3896,10.4749,556500.0],["2005-11-02",10.4692,10.5887,10.418,10.5773,453100.0],["2005-11-03",10.5773,10.6058,10.4294,10.5091,543600.0],["2005-11-04",10.5091,10.5546,10.4579,10.5318,285400.0],["2005-11-07",10.5034,10.5546,10.4123,10.4806,418200.0],["2005-11-08",10.4579,10.4636,10.3441,10.401,228600.0],["2005-11-09",10.401,10.5261,10.3896,10.4692,180500.0],["2005-11-10",10.4408,10.6627,10.3839,10.5773,238000.0],["2005-11-11",10.566,10.6456,10.5318,10.6172,156300.0],["2005-11-14",10.6172,10.6286,10.5205,10.6115,183100.0],["2005-11-15",10.6172,10.6342,10.4522,10.5318,327200.0],["2005-11-16",10.5091,10.5261,10.401,10.4522,224500.0],["2005-11-17",10.4522,10.583,10.4465,10.566,716300.0],["2005-11-18",10.5717,10.6684,10.5034,10.6684,292600.0],["2005-11-21",10.6286,10.7253,10.5944,10.6741,279300.0],["2005-11-22",10.6798,10.6798,10.5375,10.6627,334000.0],["2005-11-23",10.6627,10.6968,10.5489,10.5944,280300.0],["2005-11-25",10.5773,10.6911,10.5603,10.6741,96700.0],["2005-11-28",10.6741,10.6798,10.5204,10.5717,233500.0],["2005-11-29",10.5717,10.7082,10.5717,10.6684,256800.0],["2005-11-30",10.6399,10.7082,10.5034,10.583,400400.0],["2005-12-01",10.5887,10.7253,10.5717,10.7139,414900.0],["2005-12-02",10.731,10.7367,10.5717,10.7367,375600.0],["2005-12-05",10.6798,10.6798,10.5432,10.6172,291900.0],["2005-12-06",10.8106,10.8106,10.5318,10.5603,316100.0],["2005-12-07",10.5603,10.6001,10.4465,10.5205,296700.0],["2005-12-08",10.5375,10.5489,10.4123,10.4806,330200.0],["2005-12-09",10.5091,10.5204,10.4522,10.5091,355300.0],["2005-12-12",10.4863,10.5546,10.4522,10.5205,263000.0],["2005-12-13",10.4977,10.5546,10.4579,10.5261,214300.0],["2005-12-14",10.5489,10.5489,10.4522,10.4692,219700.0],["2005-12-15",10.492,10.492,10.3099,10.3953,288600.0],["2005-12-16",10.4237,10.4635,10.2701,10.2929,350300.0],["2005-12-19",10.3896,10.3896,10.1677,10.2587,406900.0],["2005-12-20",10.2587,10.2587,10.1278,10.2075,320500.0],["2005-12-21",10.236,10.2985,10.1961,10.2701,285600.0],["2005-12-22",10.2701,10.3839,10.2416,10.3839,237500.0],["2005-12-23",10.3782,10.4237,10.3441,10.3554,245000.0],["2005-12-27",10.3554,10.4408,10.3384,10.3554,385800.0],["2005-12-28",10.0141,10.1165,9.8661,10.071,1007500.0],["2005-12-29",10.0482,10.2189,10.0368,10.1563,537200.0],["2005-12-30",10.071,10.071,9.8832,9.8832,481500.0],["2006-01-03",9.8889,9.9003,9.6499,9.8946,1118600.0],["2006-01-04",9.8377,9.9515,9.7694,9.8377,673600.0],["2006-01-05",9.9572,10.1791,9.9572,10.0425,725300.0],["2006-01-06",10.1961,10.5204,10.1961,10.3953,782100.0],["2006-01-09",10.3839,10.4692,10.2985,10.3953,633900.0],["2006-01-10",10.3953,10.4977,10.2758,10.492,612500.0],["2006-01-11",10.492,10.6355,10.4289,10.5609,614600.0],["2006-01-12",10.5609,10.5609,10.4289,10.4461,395900.0],["2006-01-13",10.4748,10.601,10.4461,10.515,369500.0],["2006-01-17",10.4174,10.5264,10.3944,10.492,352200.0],["2006-01-18",10.4977,10.5494,10.3887,10.4174,362100.0],["2006-01-19",10.4633,10.4977,10.3715,10.4805,440900.0],["2006-01-20",10.4633,10.492,10.3657,10.3657,345800.0],["2006-01-23",10.3313,10.5264,10.3026,10.469,380100.0],["2006-01-24",10.469,10.6125,10.469,10.5896,299000.0],["2006-01-25",10.5896,10.7273,10.5896,10.6584,296400.0],["2006-01-26",10.6871,10.7331,10.624,10.624,303800.0],["2006-01-27",10.647,10.6757,10.5781,10.6011,384500.0],["2006-01-30",10.5609,10.7273,10.5322,10.6584,427100.0],["2006-01-31",10.601,10.8651,10.4748,10.8479,1340300.0],["2006-02-01",10.8479,10.8651,10.7388,10.8134,458300.0],["2006-02-02",10.7905,10.8134,10.624,10.7331,365100.0],["2006-02-03",10.6412,10.7331,10.4863,10.6929,489500.0],["2006-02-06",10.6642,10.7388,10.6011,10.6757,316200.0],["2006-02-07",10.6011,10.647,10.4403,10.4977,330700.0],["2006-02-08",10.5666,10.5666,10.492,10.515,293900.0],["2006-02-09",10.5379,10.5953,10.4805,10.5092,388500.0],["2006-02-10",10.4633,10.5207,10.3887,10.5035,258400.0],["2006-02-13",10.4461,10.4461,10.3198,10.3255,271300.0],["2006-02-14",10.3026,10.5609,10.2337,10.5322,309600.0],["2006-02-15",10.5035,10.5379,10.3083,10.4518,404100.0],["2006-02-16",10.4748,10.4805,10.3313,10.3715,383300.0],["2006-02-17",10.3657,10.4116,10.3141,10.3715,417100.0],["2006-02-21",10.3428,10.3944,10.3141,10.3485,302300.0],["2006-02-22",10.3772,10.4461,10.3198,10.3772,287800.0],["2006-02-23",10.3829,10.3829,10.2108,10.2222,413300.0],["2006-02-24",10.2337,10.2969,10.2108,10.2567,307700.0],["2006-02-27",10.2911,10.3772,10.2682,10.3083,261800.0],["2006-02-28",10.3026,10.3715,10.228,10.3543,951800.0],["2006-03-01",10.3887,10.3887,10.2739,10.36,323300.0],["2006-03-02",10.3715,10.3829,10.2739,10.3772,323400.0],["2006-03-03",10.3198,10.4518,10.2911,10.3829,379000.0],["2006-03-06",10.337,10.3715,10.2739,10.3313,279200.0],["2006-03-07",10.337,10.3715,10.1706,10.2108,296600.0],["2006-03-08",10.1591,10.228,10.0328,10.1648,242800.0],["2006-03-09",10.1361,10.2452,9.9869,10.1878,231200.0],["2006-03-10",10.1821,10.2567,10.096,10.2108,211000.0],["2006-03-13",10.2108,10.2969,10.1534,10.205,245600.0],["2006-03-14",10.2108,10.337,10.1304,10.3313,378700.0],["2006-03-15",10.3715,10.3829,10.2567,10.36,221200.0],["2006-03-16",10.3944,10.4116,10.2452,10.2739,241000.0],["2006-03-17",10.2739,10.4231,10.2682,10.4174,643700.0],["2006-03-20",10.4461,10.4518,10.2222,10.2624,280300.0],["2006-03-21",10.2337,10.2567,9.9984,9.9984,415300.0],["2006-03-22",10.0099,10.1878,10.0099,10.1591,500700.0],["2006-03-23",10.1763,10.1993,10.0845,10.1189,295600.0],["2006-03-24",10.0902,10.2452,10.0902,10.1247,367100.0],["2006-03-27",10.1017,10.2969,10.1017,10.1935,477100.0],["2006-03-28",10.2165,10.3428,10.1419,10.2796,597000.0],["2006-03-29",10.2222,10.3256,10.1189,10.1304,411300.0],["2006-03-30",10.1304,10.3657,10.1132,10.1763,612600.0],["2006-03-31",10.2165,10.3428,10.205,10.2969,647600.0],["2006-04-03",10.3543,10.6183,10.3026,10.4977,691700.0],["2006-04-04",10.5207,10.7158,10.5207,10.5724,387500.0],["2006-04-05",10.5264,10.647,10.5264,10.624,409300.0],["2006-04-06",10.6125,11.0086,10.6125,10.9684,943500.0],["2006-04-07",10.9856,11.307,10.8249,11.1176,949700.0],["2006-04-10",11.1061,11.1922,10.8421,10.8938,619400.0],["2006-04-11",10.9343,11.0732,10.8417,10.8938,418300.0],["2006-04-12",10.8706,11.0211,10.8706,10.9748,464300.0],["2006-04-13",10.9401,11.0327,10.9343,11.0095,452600.0],["2006-04-17",10.9748,11.1137,10.9459,11.0153,428500.0],["2006-04-18",11.0616,11.2006,10.9864,11.1195,587900.0],["2006-04-19",11.0558,11.189,11.0327,11.1253,433500.0],["2006-04-20",11.0558,11.27,11.0095,11.2642,639500.0],["2006-04-21",11.2758,11.2816,11.1079,11.1774,374100.0],["2006-04-24",11.0848,11.1774,10.9459,11.1774,409500.0],["2006-04-25",11.1311,11.1311,10.9169,10.9343,541700.0],["2006-04-26",10.9922,11.0501,10.9517,11.0095,275200.0],["2006-04-27",10.9111,11.0385,10.8533,10.9285,420800.0],["2006-04-28",10.8706,10.969,10.6507,10.6507,592800.0],["2006-05-01",10.6507,10.998,10.6449,10.969,619100.0],["2006-05-02",10.9401,10.9922,10.8417,10.969,398500.0],["2006-05-03",10.9922,11.0153,10.8764,10.9632,410700.0],["2006-05-04",10.9401,11.1832,10.9401,11.1253,504700.0],["2006-05-05",11.1137,11.1485,10.9748,11.1485,524200.0],["2006-05-08",11.0906,11.1832,11.0153,11.1485,441900.0],["2006-05-09",11.0616,11.2006,11.0327,11.2006,268300.0],["2006-05-10",11.1311,11.1369,10.969,11.1137,475100.0],["2006-05-11",11.16,11.1774,11.0501,11.1195,398500.0],["2006-05-12",11.0732,11.1253,10.9343,10.9922,348500.0],["2006-05-15",10.9343,10.9343,10.6507,10.7896,464100.0],["2006-05-16",10.7548,10.7954,10.5928,10.7259,394100.0],["2006-05-17",10.7085,10.888,10.7028,10.8301,546900.0],["2006-05-18",10.8243,11.0153,10.7954,10.8938,495800.0],["2006-05-19",10.9169,11.0038,10.8648,10.8706,399400.0],["2006-05-22",10.7664,10.888,10.6507,10.8069,366200.0],["2006-05-23",10.7838,10.888,10.6507,10.6507,341600.0],["2006-05-24",10.5986,10.7606,10.506,10.6275,469300.0],["2006-05-25",10.6622,10.9632,10.6622,10.8938,404500.0],["2006-05-26",10.8996,10.9864,10.8359,10.9864,271400.0],["2006-05-30",10.8706,10.9111,10.6854,10.7085,200600.0],["2006-05-31",10.6738,10.859,10.668,10.7838,620100.0],["2006-06-01",10.7375,10.9285,10.7143,10.9285,287500.0],["2006-06-02",10.9285,11.0674,10.8996,11.0269,394200.0],["2006-06-05",10.9806,11.0269,10.7028,10.7433,352000.0],["2006-06-06",10.7201,10.7954,10.6101,10.7028,298000.0],["2006-06-07",10.6796,10.7433,10.5059,10.6391,386400.0],["2006-06-08",10.5696,10.6796,10.3902,10.6391,422800.0],["2006-06-09",10.5812,10.7085,10.4944,10.5523,267900.0],["2006-06-12",10.5291,10.5928,10.4481,10.477,313600.0],["2006-06-13",10.4423,10.5349,10.3207,10.4075,489100.0],["2006-06-14",10.3323,10.4944,10.3034,10.3844,355200.0],["2006-06-15",10.3554,10.5928,10.3207,10.5465,476600.0],["2006-06-16",10.5928,10.6507,10.4596,10.6217,383800.0],["2006-06-19",10.6044,10.6217,10.3612,10.4075,289500.0],["2006-06-20",10.4075,10.4828,10.3439,10.3612,237900.0],["2006-06-21",10.2976,10.7085,10.2976,10.5638,399300.0],["2006-06-22",10.4886,10.5754,10.4249,10.477,414400.0],["2006-06-23",10.4481,10.5233,10.3149,10.4654,303600.0],["2006-06-26",10.4365,10.5523,10.4365,10.5117,201400.0],["2006-06-27",10.5117,10.558,10.3439,10.367,208800.0],["2006-06-28",10.3497,10.4307,10.257,10.3728,355900.0],["2006-06-29",10.3323,10.5812,10.3091,10.5812,495400.0],["2006-06-30",10.5407,10.5928,10.4018,10.4191,576700.0],["2006-07-03",10.4249,10.6333,10.4249,10.6275,257500.0],["2006-07-05",10.5291,10.5349,10.3612,10.4481,312400.0],["2006-07-06",10.4133,10.5696,10.4133,10.5638,377900.0],["2006-07-07",10.477,10.5928,10.4365,10.4654,242000.0],["2006-07-10",10.477,10.5928,10.477,10.5523,320900.0],["2006-07-11",10.5349,10.8706,10.5349,10.8706,639900.0],["2006-07-12",10.8589,11.0341,10.7422,10.8122,646100.0],["2006-07-13",10.7013,10.7422,10.497,10.5962,703700.0],["2006-07-14",10.5437,10.567,10.2576,10.4444,494400.0],["2006-07-17",10.4211,10.4386,10.281,10.3861,302100.0],["2006-07-18",10.3861,10.4328,10.2343,10.2985,435300.0],["2006-07-19",10.2751,10.8122,10.2751,10.7072,390900.0],["2006-07-20",10.678,10.8122,10.5437,10.5437,378300.0],["2006-07-21",10.4795,10.5495,10.3627,10.3977,435700.0],["2006-07-24",10.3393,10.7422,10.2576,10.6546,977900.0],["2006-07-25",10.7247,10.9465,10.6955,10.8881,603900.0],["2006-07-26",10.9056,10.9056,10.713,10.7889,621600.0],["2006-07-27",10.7772,10.8998,10.6313,10.7422,518500.0],["2006-07-28",10.7363,11.0049,10.713,10.9173,476000.0],["2006-07-31",10.9173,10.9991,10.9056,10.9407,443600.0],["2006-08-01",10.9465,10.9582,10.7597,10.7714,400000.0],["2006-08-02",10.7422,10.9991,10.7422,10.9232,423400.0],["2006-08-03",10.8648,10.9874,10.7422,10.964,442000.0],["2006-08-04",10.9524,11.0224,10.7422,10.8648,527700.0],["2006-08-07",10.7714,10.8648,10.7363,10.8239,357500.0],["2006-08-08",10.8239,10.9582,10.748,10.7655,330600.0],["2006-08-09",10.7772,10.9407,10.6896,10.6896,347600.0],["2006-08-10",10.6254,10.8122,10.5962,10.7772,364300.0],["2006-08-11",10.7305,10.8589,10.7188,10.7539,306900.0],["2006-08-14",10.7363,10.9115,10.7013,10.7947,314700.0],["2006-08-15",10.8006,10.929,10.7889,10.894,370300.0],["2006-08-16",10.8998,11.0866,10.8765,11.0808,478000.0],["2006-08-17",11.0107,11.0925,11.0107,11.0808,548700.0],["2006-08-18",11.0516,11.0516,10.8881,11.0458,514900.0],["2006-08-21",10.9699,11.0166,10.929,10.9524,189600.0],["2006-08-22",10.8998,11.0224,10.8765,10.9757,286700.0],["2006-08-23",10.9232,11.0224,10.748,10.8414,353200.0],["2006-08-24",10.8589,10.9232,10.7539,10.7947,261300.0],["2006-08-25",10.7655,10.8648,10.6896,10.7889,212800.0],["2006-08-28",10.713,10.964,10.713,10.8998,360400.0],["2006-08-29",10.8648,10.9699,10.8064,10.9582,375400.0],["2006-08-30",10.9407,11.0049,10.9056,10.964,407200.0],["2006-08-31",10.9348,11.0633,10.9232,10.9815,285700.0],["2006-09-01",10.9582,11.0574,10.9115,11.0399,532700.0],["2006-09-05",10.9991,11.1684,10.9757,11.1275,329500.0],["2006-09-06",11.0458,11.1625,11.0341,11.0925,414900.0],["2006-09-07",11.0282,11.0925,10.964,10.964,412900.0],["2006-09-08",10.9465,11.18,10.929,11.0925,415300.0],["2006-09-11",11.0107,11.18,11.0107,11.1217,377600.0],["2006-09-12",11.11,11.2559,11.11,11.2326,503500.0],["2006-09-13",11.1742,11.2151,11.0925,11.1392,579300.0],["2006-09-14",11.0633,11.145,11.0633,11.0866,337400.0],["2006-09-15",11.0341,11.1041,10.9173,10.9465,972400.0],["2006-09-18",10.9056,11.1976,10.8531,11.1742,965200.0],["2006-09-19",11.1275,11.1976,11.0224,11.0691,422000.0],["2006-09-20",11.0925,11.3844,11.0925,11.3493,731300.0],["2006-09-21",11.3085,11.3844,11.2267,11.2501,544700.0],["2006-09-22",11.2267,11.326,11.1567,11.3085,466400.0],["2006-09-25",11.291,11.3552,11.2092,11.3318,284300.0],["2006-09-26",11.2851,11.4311,11.2676,11.4077,305200.0],["2006-09-27",11.3493,11.4252,11.2443,11.2851,1064600.0],["2006-09-28",11.2734,11.3844,11.1625,11.2384,490000.0],["2006-09-29",11.1976,11.3318,11.0866,11.0866,603500.0],["2006-10-02",11.0574,11.2384,10.9348,11.2209,694800.0],["2006-10-03",11.1567,11.2618,11.0925,11.0925,519000.0],["2006-10-04",10.9465,11.0925,10.1584,10.9232,3128900.0],["2006-10-05",10.8706,11.0049,10.7655,10.9757,870200.0],["2006-10-06",10.9173,10.964,10.8006,10.8765,598000.0],["2006-10-09",10.8297,10.929,10.8239,10.894,350700.0],["2006-10-10",10.9056,10.9348,10.8181,10.9115,450000.0],["2006-10-11",10.9115,10.9465,10.7772,10.8414,597700.0],["2006-10-12",10.8356,10.9232,10.8356,10.8823,368000.0],["2006-10-13",10.8414,11.0107,10.8356,11.0049,330400.0],["2006-10-16",10.964,11.0516,10.9582,10.9932,387100.0],["2006-10-17",10.9523,11.0224,10.8881,10.9115,424600.0],["2006-10-18",10.9969,11.1089,10.9675,11.0559,520200.0],["2006-10-19",11.0205,11.1678,11.0205,11.1561,555200.0],["2006-10-20",11.1266,11.1443,11.05,11.0794,247800.0],["2006-10-23",11.0382,11.1973,11.0382,11.1796,447000.0],["2006-10-24",11.1089,11.2032,11.1089,11.1502,363100.0],["2006-10-25",11.1089,11.2268,11.103,11.2032,380800.0],["2006-10-26",11.268,11.3741,11.2503,11.327,369600.0],["2006-10-27",11.327,11.3329,11.1443,11.1561,512300.0],["2006-10-30",11.1089,11.2327,11.0912,11.1855,377000.0],["2006-10-31",11.2327,11.3329,11.1855,11.2857,661300.0],["2006-11-01",11.3446,11.4507,11.2268,11.2445,446000.0],["2006-11-02",11.2268,11.3741,11.2032,11.2504,472100.0],["2006-11-03",11.268,11.3859,11.2327,11.3446,412800.0],["2006-11-06",11.3446,11.4448,11.3211,11.38,532200.0],["2006-11-07",11.38,11.5332,11.3682,11.5038,475500.0],["2006-11-08",11.5038,11.6275,11.4802,11.5863,580000.0],["2006-11-09",11.5804,11.6452,11.5214,11.6157,301300.0],["2006-11-10",11.6098,11.657,11.5686,11.6511,632700.0],["2006-11-13",11.6157,11.7572,11.6098,11.6924,333500.0],["2006-11-14",11.6923,11.7866,11.6334,11.7866,686900.0],["2006-11-15",11.8043,11.9634,11.7866,11.9399,379500.0],["2006-11-16",11.9634,11.9988,11.875,11.9575,395600.0],["2006-11-17",11.9458,11.9458,11.7925,11.8456,277700.0],["2006-11-20",11.8574,11.9693,11.8043,11.8986,360100.0],["2006-11-21",11.8633,11.8986,11.7513,11.8515,425300.0],["2006-11-22",11.8868,11.8927,11.8161,11.8809,232000.0],["2006-11-24",11.8338,11.9399,11.8338,11.9222,119700.0],["2006-11-27",11.9399,11.9399,11.6747,11.71,362600.0],["2006-11-28",11.7041,11.7336,11.6393,11.7041,437100.0],["2006-11-29",11.71,11.8692,11.71,11.8338,311000.0],["2006-11-30",11.7807,11.8986,11.769,11.8868,598000.0],["2006-12-01",11.8809,11.9045,11.7277,11.8809,370700.0],["2006-12-04",11.8809,11.9517,11.8456,11.934,273800.0],["2006-12-05",12.0047,12.0872,11.9752,12.0342,316300.0],["2006-12-06",11.9929,11.9929,11.8691,11.9517,193000.0],["2006-12-07",11.9458,12.211,11.9458,12.1167,420900.0],["2006-12-08",12.0813,12.152,11.9634,12.0695,292500.0],["2006-12-11",12.0459,12.1226,12.0165,12.0224,356800.0],["2006-12-12",12.0283,12.046,11.8279,11.8986,605700.0],["2006-12-13",11.9517,11.9929,11.8633,11.9163,422300.0],["2006-12-14",11.9104,12.0695,11.9104,12.0577,353100.0],["2006-12-15",12.0695,12.1049,12.0342,12.0872,421800.0],["2006-12-18",12.1285,12.1402,12.0342,12.0342,330000.0],["2006-12-19",11.987,12.0636,11.8809,12.0106,361400.0],["2006-12-20",12.0283,12.1167,12.0165,12.099,222100.0],["2006-12-21",12.1167,12.1874,12.0401,12.0577,321000.0],["2006-12-22",12.0459,12.1049,12.0165,12.0165,227600.0],["2006-12-26",11.9988,12.2169,11.9929,12.1461,257900.0],["2006-12-27",12.1638,12.4054,12.1638,12.3053,438600.0],["2006-12-28",12.317,12.4172,12.2935,12.3465,284000.0],["2006-12-29",12.3642,12.4467,12.2876,12.3111,303700.0],["2007-01-03",12.3112,12.4526,12.1933,12.2817,731100.0],["2007-01-04",12.9064,13.4014,12.6235,12.9358,1792500.0],["2007-01-05",12.9358,12.9476,12.7708,12.7885,855100.0],["2007-01-08",12.7885,12.8474,12.7001,12.7767,985200.0],["2007-01-09",12.7473,12.7767,12.706,12.7296,888200.0],["2007-01-10",12.786,12.8276,12.6553,12.7682,451300.0],["2007-01-11",12.8157,12.9999,12.8157,12.9999,558200.0],["2007-01-12",12.9524,13.1425,12.9049,13.1425,660500.0],["2007-01-16",13.2197,13.291,13.1663,13.2673,748800.0],["2007-01-17",13.2197,13.3445,13.19,13.3208,480400.0],["2007-01-18",13.3386,13.5525,13.3148,13.4277,1307900.0],["2007-01-19",13.398,13.5465,13.3683,13.5049,721100.0],["2007-01-22",13.4277,13.4931,13.3326,13.4515,771700.0],["2007-01-23",13.4515,13.4931,13.4336,13.4752,443300.0],["2007-01-24",13.4693,13.6297,13.4277,13.6178,491200.0],["2007-01-25",13.5643,13.6238,13.4277,13.4812,625300.0],["2007-01-26",13.5406,13.5406,13.3683,13.4931,527700.0],["2007-01-29",13.4455,13.5822,13.4099,13.5168,430300.0],["2007-01-30",13.5465,13.5762,13.398,13.5168,455300.0],["2007-01-31",13.6059,13.8436,13.5465,13.802,785600.0],["2007-02-01",13.8614,13.9803,13.7426,13.7842,842700.0],["2007-02-02",13.7426,13.7782,13.6416,13.7129,549800.0],["2007-02-05",13.6951,13.7248,13.6059,13.6594,298200.0],["2007-02-06",13.6594,13.7842,13.5762,13.7604,453400.0],["2007-02-07",13.7485,13.9862,13.6356,13.8377,1226500.0],["2007-02-08",13.8852,13.9387,13.7842,13.8793,478300.0],["2007-02-09",13.903,13.9268,13.7129,13.7604,354900.0],["2007-02-12",13.7307,13.8317,13.6356,13.701,390500.0],["2007-02-13",13.7485,13.8436,13.6951,13.7901,496000.0],["2007-02-14",13.8198,13.9981,13.802,13.9862,418500.0],["2007-02-15",13.9803,14.0159,13.9327,14.004,523800.0],["2007-02-16",14.0159,14.0931,13.8674,14.0634,392400.0],["2007-02-20",14.111,14.3308,14.0634,14.2952,327500.0],["2007-02-21",14.2357,14.3664,14.2298,14.3664,310600.0],["2007-02-22",14.3546,14.3546,14.0991,14.2417,354500.0],["2007-02-23",14.2239,14.3367,14.2001,14.307,404300.0],["2007-02-26",14.3783,14.408,14.1585,14.2536,495700.0],["2007-02-27",14.1169,14.1407,13.7248,13.8911,904600.0],["2007-02-28",13.8198,13.9387,13.5643,13.8971,1167900.0],["2007-03-01",13.903,13.9327,13.6594,13.8852,927400.0],["2007-03-02",13.8674,13.8971,13.6891,13.7188,515800.0],["2007-03-05",13.6059,13.6238,13.2732,13.2732,856300.0],["2007-03-06",13.3326,13.3623,13.1306,13.291,920700.0],["2007-03-07",13.2673,13.2792,13.1425,13.1544,847000.0],["2007-03-08",13.2257,13.2792,13.089,13.1306,849000.0],["2007-03-09",13.2376,13.3207,13.1247,13.1782,621800.0],["2007-03-12",13.2079,13.398,13.0831,13.3683,853500.0],["2007-03-13",13.297,13.3564,13.1009,13.1366,873700.0],["2007-03-14",13.1247,13.2673,12.9464,13.2079,825900.0],["2007-03-15",13.2197,13.3386,13.2197,13.2851,321300.0],["2007-03-16",13.291,13.3445,13.095,13.1484,289800.0],["2007-03-19",13.2079,13.4277,13.2079,13.4277,507600.0],["2007-03-20",13.4336,13.6713,13.4158,13.6654,438100.0],["2007-03-21",13.6654,13.8852,13.6059,13.8377,342300.0],["2007-03-22",14.3308,14.3427,13.6535,13.9684,671200.0],["2007-03-23",13.9862,14.0575,13.8674,13.9268,234800.0],["2007-03-26",13.9149,13.9624,13.7426,13.909,476500.0],["2007-03-27",13.8436,13.8852,13.7426,13.7961,373500.0],["2007-03-28",13.7782,13.8436,13.6951,13.7723,364100.0],["2007-03-29",13.8317,13.8674,13.6416,13.7782,231000.0],["2007-03-30",13.8139,13.903,13.6535,13.7248,273300.0],["2007-04-02",13.7307,13.8198,13.6832,13.7485,284900.0],["2007-04-03",13.802,13.9624,13.802,13.8377,383300.0],["2007-04-04",13.8258,13.9446,13.7782,13.9208,425300.0],["2007-04-05",14.0813,14.1169,12.9702,13.196,1542300.0],["2007-04-09",13.2019,13.2851,12.988,13.0593,907400.0],["2007-04-10",13.0653,13.1484,12.8336,12.9702,630800.0],["2007-04-11",13.0271,13.0271,12.7276,12.7456,662500.0],["2007-04-12",12.7456,12.8474,12.6558,12.8474,601600.0],["2007-04-13",12.8774,12.8774,12.6258,12.6558,660900.0],["2007-04-16",12.7097,13.0211,12.6737,13.0211,557600.0],["2007-04-17",13.0271,13.105,13.0091,13.0571,597200.0],["2007-04-18",13.0571,13.069,12.9972,13.0151,545600.0],["2007-04-19",12.9193,13.0271,12.7156,12.9432,490400.0],["2007-04-20",13.0091,13.0571,12.9912,13.0151,360700.0],["2007-04-23",12.9852,13.105,12.9432,12.9912,460400.0],["2007-04-24",13.0031,13.0391,12.8294,12.8654,456000.0],["2007-04-25",12.8175,13.0331,12.8175,13.0271,337600.0],["2007-04-26",13.0451,13.0451,12.8774,12.9253,275900.0],["2007-04-27",12.9552,13.0451,12.9193,12.9672,328300.0],["2007-04-30",12.9552,13.0091,12.7216,12.7396,401800.0],["2007-05-01",12.7815,12.8354,12.6018,12.8175,557900.0],["2007-05-02",12.8175,12.9672,12.8175,12.9313,476600.0],["2007-05-03",12.9612,13.063,12.8774,13.0031,347100.0],["2007-05-04",13.0151,13.069,12.9133,12.9732,403000.0],["2007-05-07",12.9552,13.1169,12.9373,13.099,468400.0],["2007-05-08",13.0151,13.063,12.9253,13.063,285700.0],["2007-05-09",13.0091,13.4583,12.9972,13.3805,980200.0],["2007-05-10",13.2966,13.3805,13.1768,13.2906,570200.0],["2007-05-11",13.5362,13.7758,13.2008,13.3146,335500.0],["2007-05-14",13.2906,13.3925,13.2248,13.3445,808200.0],["2007-05-15",13.3565,13.5542,13.2607,13.4883,682400.0],["2007-05-16",13.5063,13.5961,13.4344,13.5901,491100.0],["2007-05-17",13.5242,13.5362,13.3985,13.4703,619600.0],["2007-05-18",13.4883,13.662,13.4763,13.5961,425800.0],["2007-05-21",13.5602,13.8477,13.5482,13.7938,618800.0],["2007-05-22",13.7758,13.9255,13.7578,13.8357,550400.0],["2007-05-23",13.8537,13.9914,13.7818,13.7938,322900.0],["2007-05-24",13.7758,13.8357,13.4104,13.4404,376600.0],["2007-05-25",13.4823,13.5302,13.3685,13.5003,391300.0],["2007-05-29",13.5063,13.6141,13.4943,13.5302,212300.0],["2007-05-30",13.4164,13.5721,13.3266,13.5721,532000.0],["2007-05-31",13.5721,13.7698,13.5602,13.6081,692900.0],["2007-06-01",13.7159,13.7399,13.5602,13.7219,386700.0],["2007-06-04",13.6919,13.8117,13.5841,13.7458,371900.0],["2007-06-05",13.7279,13.7698,13.662,13.7458,254500.0],["2007-06-06",13.662,13.662,13.4883,13.5242,417300.0],["2007-06-07",13.4643,13.5182,13.2367,13.3386,495500.0],["2007-06-08",13.3505,13.5122,13.2727,13.4883,316700.0],["2007-06-11",13.4823,13.5302,13.3505,13.5003,230800.0],["2007-06-12",13.5063,13.7099,13.4344,13.4703,371200.0],["2007-06-13",13.4883,13.674,13.4823,13.65,265000.0],["2007-06-14",13.656,13.7997,13.656,13.7578,256600.0],["2007-06-15",13.8177,13.9854,13.7938,13.8297,400100.0],["2007-06-18",13.8297,13.8537,13.6979,13.8057,279000.0],["2007-06-19",13.7398,13.8656,13.68,13.7878,370200.0],["2007-06-20",13.8357,13.9315,13.7339,13.7638,335600.0],["2007-06-21",13.7279,13.8656,13.6021,13.8297,329200.0],["2007-06-22",13.7698,13.8357,13.6021,13.6979,783900.0],["2007-06-25",13.7219,13.8956,13.6859,13.7578,429300.0],["2007-06-26",13.8117,13.8297,13.662,13.7039,511400.0],["2007-06-27",13.6201,13.8776,13.5662,13.8537,519200.0],["2007-06-28",13.8297,13.9794,13.8177,13.9195,351200.0],["2007-06-29",13.9255,14.0753,13.8057,13.8417,560100.0],["2007-07-02",13.9315,14.4766,13.9315,14.255,553300.0],["2007-07-03",14.2909,14.3448,14.1771,14.2609,185400.0],["2007-07-05",14.2609,14.3747,14.2549,14.3208,356000.0],["2007-07-06",14.3388,14.4586,14.3089,14.4227,393600.0],["2007-07-09",14.4227,14.4706,14.2549,14.4706,322000.0],["2007-07-10",14.3867,14.3867,13.7578,13.8297,992400.0],["2007-07-11",13.9172,14.0983,13.8508,14.0379,821900.0],["2007-07-12",14.1345,14.2009,13.9957,14.0922,1162300.0],["2007-07-13",14.0621,14.3155,14.0319,14.2491,632800.0],["2007-07-16",14.2371,14.3336,14.1224,14.1646,472900.0],["2007-07-17",14.2069,14.575,14.2009,14.5509,606100.0],["2007-07-18",14.4121,14.4845,14.2974,14.4604,488400.0],["2007-07-19",14.563,14.7863,14.5268,14.6173,656400.0],["2007-07-20",14.5328,14.7259,14.3336,14.6656,1080600.0],["2007-07-23",15.1001,15.5346,14.6595,14.8647,1874500.0],["2007-07-24",14.7561,15.2389,14.6052,14.7621,983900.0],["2007-07-25",14.6656,14.913,14.5509,14.7682,773900.0],["2007-07-26",14.563,14.563,13.9172,14.2793,1119400.0],["2007-07-27",14.231,14.2733,13.9595,13.9715,765500.0],["2007-07-30",13.9896,14.2009,13.7482,14.1828,804700.0],["2007-07-31",14.2974,14.3759,14.1526,14.1888,746900.0],["2007-08-01",14.1646,14.2431,13.7361,14.2009,848100.0],["2007-08-02",14.2733,14.3638,14.1767,14.225,500200.0],["2007-08-03",14.1828,14.2371,13.9413,13.9896,1349900.0],["2007-08-06",14.056,14.056,13.6637,13.9957,613900.0],["2007-08-07",13.9051,13.9293,13.6577,13.7784,771000.0],["2007-08-08",13.7301,13.8569,12.9516,13.2352,986200.0],["2007-08-09",12.9455,13.3559,12.1851,12.6558,1362400.0],["2007-08-10",12.517,13.1085,12.1851,12.9214,972600.0],["2007-08-13",13.205,13.6517,13.0723,13.5551,800000.0],["2007-08-14",13.5792,13.8327,13.374,13.374,622600.0],["2007-08-15",13.3197,13.4344,12.8007,12.855,376800.0],["2007-08-16",12.8248,13.018,12.4748,12.9516,610400.0],["2007-08-17",13.2473,13.362,12.7343,13.1145,624900.0],["2007-08-20",13.1206,13.543,12.9878,13.2413,579100.0],["2007-08-21",13.1628,13.3378,13.0602,13.1507,309500.0],["2007-08-22",13.2895,13.3982,13.2292,13.3137,218900.0],["2007-08-23",13.3801,13.5128,13.193,13.4766,426300.0],["2007-08-24",13.4465,13.6637,13.4465,13.5973,481200.0],["2007-08-27",13.6034,13.8206,13.4525,13.718,403400.0],["2007-08-28",13.6517,13.7905,13.362,13.374,574000.0],["2007-08-29",13.4344,13.6517,13.3861,13.6275,411400.0],["2007-08-30",13.4947,13.8508,13.4947,13.531,468400.0],["2007-08-31",13.6637,13.7301,13.4163,13.6637,836800.0],["2007-09-04",13.5973,14.0319,13.5973,14.0138,471800.0],["2007-09-05",13.9413,14.0138,13.7663,13.9534,491200.0],["2007-09-06",14.0439,14.1707,13.9112,14.1103,555200.0],["2007-09-07",13.9594,14.1103,13.875,13.9172,594700.0],["2007-09-10",13.9534,14.0862,13.718,13.7663,560800.0],["2007-09-11",13.8569,13.9413,13.6939,13.7603,439700.0],["2007-09-12",13.7482,13.7603,13.5913,13.6335,398300.0],["2007-09-13",13.7482,13.7965,13.4947,13.7241,354300.0],["2007-09-14",13.6517,13.9112,13.5309,13.7905,446900.0],["2007-09-17",13.7543,13.887,13.718,13.7482,562600.0],["2007-09-18",13.8146,14.0741,13.6637,14.0681,486600.0],["2007-09-19",14.1767,14.4362,14.05,14.2069,411600.0],["2007-09-20",14.1707,14.2733,14.0621,14.1405,261100.0],["2007-09-21",14.2733,14.4,14.2129,14.2854,577100.0],["2007-09-24",14.3457,14.3819,14.1888,14.2371,352500.0],["2007-09-25",14.1465,14.1888,14.0077,14.0439,520500.0],["2007-09-26",14.0621,14.3095,14.056,14.2552,370900.0],["2007-09-27",14.2793,14.6897,14.2612,14.6837,463000.0],["2007-09-28",14.7259,14.7501,14.4,14.4543,389300.0],["2007-10-01",14.5147,14.732,14.4966,14.6958,690200.0],["2007-10-02",14.6897,14.7139,14.1224,14.6595,1275900.0],["2007-10-03",14.0017,14.5931,13.6999,14.2129,1261400.0],["2007-10-04",14.2491,14.2793,13.7543,13.8086,874000.0],["2007-10-05",13.9534,13.9534,13.4947,13.706,891900.0],["2007-10-08",13.718,13.718,13.4525,13.4887,536600.0],["2007-10-09",13.5732,13.7301,13.4766,13.7301,516200.0],["2007-10-10",13.7362,13.7603,13.5068,13.6034,535500.0],["2007-10-11",13.6456,13.7543,13.4646,13.5491,650600.0],["2007-10-12",13.5913,13.6396,13.3861,13.4223,537500.0],["2007-10-15",13.4766,13.4947,13.193,13.2473,530700.0],["2007-10-16",13.2654,13.3016,12.8852,13.0059,588600.0],["2007-10-17",13.2373,13.2373,12.8232,12.9389,406800.0],["2007-10-18",12.9267,12.9998,12.8354,12.9389,465100.0],["2007-10-19",12.9085,12.9328,12.7441,12.7441,507400.0],["2007-10-22",12.6162,12.7562,12.4944,12.7136,539000.0],["2007-10-23",12.8232,12.8293,12.4944,12.6284,500500.0],["2007-10-24",12.6162,12.7806,12.5614,12.7806,499500.0],["2007-10-25",12.8354,12.8354,12.6406,12.7075,554600.0],["2007-10-26",12.8963,12.8963,12.6162,12.738,531400.0],["2007-10-29",12.7623,12.7989,12.604,12.6527,244800.0],["2007-10-30",12.6527,12.8598,12.604,12.738,392700.0],["2007-10-31",12.8232,13.0668,12.7806,13.0485,725600.0],["2007-11-01",12.9937,13.0546,12.7562,12.945,868200.0],["2007-11-02",12.9328,12.9328,12.5797,12.7258,449900.0],["2007-11-05",12.6832,12.6832,12.3665,12.5005,607600.0],["2007-11-06",12.4883,12.537,12.1656,12.531,513600.0],["2007-11-07",12.3239,12.464,12.0865,12.1047,482300.0],["2007-11-08",12.19,12.3057,11.8855,12.3057,989500.0],["2007-11-09",11.1122,11.5567,10.5034,11.3436,2374600.0],["2007-11-12",12.0256,12.0256,11.3802,11.5141,1915400.0],["2007-11-13",11.7455,11.8003,11.5993,11.7333,1466500.0],["2007-11-14",11.8186,11.8368,11.5933,11.642,931700.0],["2007-11-15",11.6054,11.642,11.3314,11.4106,776200.0],["2007-11-16",11.4715,11.5263,11.2645,11.4289,865900.0],["2007-11-19",11.4958,11.4958,11.1122,11.1488,704100.0],["2007-11-20",11.167,11.3314,10.9235,11.1183,875100.0],["2007-11-21",11.0635,11.094,10.8748,10.9113,815700.0],["2007-11-23",11.0026,11.1914,10.9113,11.1549,203800.0],["2007-11-26",11.1731,11.1975,10.893,10.9113,492500.0],["2007-11-27",10.9417,11.0696,10.8139,10.9235,574700.0],["2007-11-28",11.027,11.4228,10.9965,11.4106,672500.0],["2007-11-29",11.3375,11.5141,11.2645,11.4106,426200.0],["2007-11-30",11.5689,11.6298,11.3862,11.5993,718100.0],["2007-12-03",11.5689,11.7942,11.5385,11.6481,754700.0],["2007-12-04",11.5689,11.6907,11.5019,11.5811,545000.0],["2007-12-05",11.6602,11.6846,11.4349,11.6846,629200.0],["2007-12-06",11.6846,12.0865,11.6846,12.0804,1282000.0],["2007-12-07",12.0621,12.1413,11.9647,12.1413,702200.0],["2007-12-10",12.1473,12.3239,12.0925,12.3239,468400.0],["2007-12-11",12.3787,12.3848,12.0438,12.0986,754700.0],["2007-12-12",12.3544,12.3726,12.1778,12.3239,957200.0],["2007-12-13",12.257,12.4092,12.0986,12.3544,887800.0],["2007-12-14",12.3057,12.3057,12.1595,12.2448,581500.0],["2007-12-17",12.2387,12.2387,12.0378,12.0986,671100.0],["2007-12-18",12.1839,12.2387,12.1108,12.1717,1096100.0],["2007-12-19",12.1717,12.5249,12.123,12.1839,866900.0],["2007-12-20",12.2935,12.3239,12.1047,12.3178,750200.0],["2007-12-21",12.4762,12.4762,12.1352,12.4153,1652200.0],["2007-12-24",12.4822,12.6771,12.4518,12.5736,188400.0],["2007-12-26",12.4031,12.5979,12.4031,12.5553,513500.0],["2007-12-27",12.5614,12.6162,12.33,12.3666,391700.0],["2007-12-28",12.3422,12.5066,12.33,12.4092,326100.0],["2007-12-31",12.4701,12.5188,12.2813,12.3605,462100.0],["2008-01-02",12.3361,12.5127,12.1839,12.4153,1299800.0],["2008-01-03",12.5492,12.6466,12.056,12.0986,981300.0],["2008-01-04",11.9586,12.0134,11.7516,11.9038,1285000.0],["2008-01-07",11.916,12.2387,11.7577,11.8551,1124500.0],["2008-01-08",12.8232,13.3956,12.6649,12.7684,3317200.0],["2008-01-09",12.7806,12.9389,12.464,12.7745,1072200.0],["2008-01-10",12.8175,13.2046,12.7622,13.1248,939600.0],["2008-01-11",13.1125,13.2538,12.8728,12.9896,797800.0],["2008-01-14",13.1493,13.2108,13.0019,13.1862,1097600.0],["2008-01-15",13.0694,13.18,12.8605,12.9281,964100.0],["2008-01-16",12.9281,13.1248,12.7192,12.8605,775400.0],["2008-01-17",12.9343,13.051,12.4427,12.455,842700.0],["2008-01-18",12.5041,12.6332,12.2092,12.3567,922900.0],["2008-01-22",11.8897,12.6823,11.8897,12.4366,924300.0],["2008-01-23",12.2891,12.9158,11.9819,12.836,1215500.0],["2008-01-24",12.8913,12.9466,12.4673,12.5902,676200.0],["2008-01-25",12.6516,12.7991,12.5533,12.6332,594300.0],["2008-01-28",12.5656,12.9957,12.412,12.9957,694700.0],["2008-01-29",13.1125,13.2784,12.9281,13.2661,931800.0],["2008-01-30",13.2415,13.2722,12.9343,12.9404,982000.0],["2008-01-31",12.7745,13.4381,12.7315,13.2968,1390300.0],["2008-02-01",13.3459,13.4258,13.1923,13.2968,968000.0],["2008-02-04",13.2415,13.432,13.2415,13.3398,639400.0],["2008-02-05",13.3091,13.3705,13.0326,13.094,599000.0],["2008-02-06",13.137,13.3951,13.1125,13.1678,706800.0],["2008-02-07",13.1125,13.2722,13.0141,13.1985,726200.0],["2008-02-08",13.1247,13.4135,13.1247,13.3828,576500.0],["2008-02-11",13.4135,13.475,13.18,13.4443,627300.0],["2008-02-12",13.518,13.6962,13.4013,13.5057,547200.0],["2008-02-13",13.5979,13.6778,13.475,13.518,723000.0],["2008-02-14",13.5856,13.6286,13.3275,13.4074,502600.0],["2008-02-15",13.3275,13.4565,13.2108,13.4565,321400.0],["2008-02-19",13.5672,13.8252,13.5672,13.7085,585600.0],["2008-02-20",13.6163,13.7699,13.4873,13.5487,922500.0],["2008-02-21",13.647,13.7023,13.3337,13.3582,493400.0],["2008-02-22",13.4504,13.4504,13.1247,13.3152,463100.0],["2008-02-25",13.3337,13.5733,13.1432,13.5426,747200.0],["2008-02-26",13.518,13.5979,13.4135,13.5241,609200.0],["2008-02-27",13.4996,13.7331,13.4381,13.5364,621300.0],["2008-02-28",13.4934,13.5487,13.2292,13.3951,458400.0],["2008-02-29",13.2784,13.2784,12.7008,12.8482,1080200.0],["2008-03-03",12.8605,13.1002,12.6885,13.0142,630300.0],["2008-03-04",12.9035,12.965,12.6516,12.8605,496800.0],["2008-03-05",12.9097,13.1002,12.8482,13.0264,564100.0],["2008-03-06",12.9281,12.9834,12.7438,12.7499,375000.0],["2008-03-07",12.6148,12.7622,12.2584,12.2768,938000.0],["2008-03-10",12.2707,12.3567,12.0556,12.0556,662000.0],["2008-03-11",12.3137,12.4058,12.2031,12.4058,662600.0],["2008-03-12",12.412,12.5717,12.2952,12.3137,542100.0],["2008-03-13",12.2276,12.5594,12.0679,12.5164,495200.0],["2008-03-14",12.5963,12.5963,12.031,12.2276,635000.0],["2008-03-17",12.1232,12.3198,11.988,12.2276,873800.0],["2008-03-18",12.5164,12.5164,12.1601,12.4919,540300.0],["2008-03-19",12.5287,12.6393,11.9696,11.9696,692100.0],["2008-03-20",11.9819,12.1539,11.8897,12.0863,660000.0],["2008-03-24",12.0433,12.2522,11.859,12.1355,1127100.0],["2008-03-25",12.1355,12.4058,12.1355,12.3874,639900.0],["2008-03-26",12.4427,12.4427,12.2154,12.326,570500.0],["2008-03-27",12.3444,12.455,12.0986,12.3567,729100.0],["2008-03-28",12.4673,12.5533,12.2952,12.4919,1020700.0],["2008-03-31",12.541,12.8667,12.4611,12.8667,1659700.0],["2008-04-01",12.9035,13.3767,12.7622,13.3767,900200.0],["2008-04-02",13.2538,13.7146,13.2538,13.6286,916600.0],["2008-04-03",14.1017,14.1325,13.4688,14.0403,1874000.0],["2008-04-04",14.2922,14.2922,13.9911,14.1202,1365300.0],["2008-04-07",14.2246,14.2308,13.6409,13.6901,1147400.0],["2008-04-08",13.5733,14.0526,13.5733,13.8928,826100.0],["2008-04-09",13.9297,13.9481,13.6839,13.8006,652000.0],["2008-04-10",13.8874,13.9432,13.6829,13.9122,625600.0],["2008-04-11",13.7944,13.937,13.6891,13.7449,544900.0],["2008-04-14",13.7263,13.8378,13.5528,13.6085,472300.0],["2008-04-15",13.59,13.6147,13.3855,13.4908,592100.0],["2008-04-16",13.5404,13.9432,13.4784,13.9432,669000.0],["2008-04-17",13.9122,13.9928,13.6209,13.9494,835900.0],["2008-04-18",14.1043,14.1043,13.8874,14.0919,612400.0],["2008-04-21",14.0175,14.0361,13.7387,14.0114,647700.0],["2008-04-22",13.9618,13.9742,13.6271,13.7883,500200.0],["2008-04-23",13.8564,13.8688,13.4474,13.4846,737000.0],["2008-04-24",13.5218,13.5466,13.2925,13.3297,766000.0],["2008-04-25",13.3978,13.7573,13.3359,13.7573,535200.0],["2008-04-28",13.8626,13.9122,13.6767,13.8936,870600.0],["2008-04-29",13.937,14.222,13.8502,13.875,598200.0],["2008-04-30",13.8998,14.0795,13.7883,13.8192,525200.0],["2008-05-01",13.8254,14.0299,13.7325,13.9928,638900.0],["2008-05-02",14.0733,14.0919,13.875,13.999,650500.0],["2008-05-05",14.0175,14.1663,13.9556,14.1663,903300.0],["2008-05-06",14.0237,14.3088,13.9804,14.2406,763800.0],["2008-05-07",14.2344,14.4203,14.2158,14.2468,835300.0],["2008-05-08",14.2716,14.4885,14.2035,14.4885,698600.0],["2008-05-09",14.346,14.3646,14.1477,14.2654,472600.0],["2008-05-12",14.3088,14.4947,14.0361,14.4947,489900.0],["2008-05-13",14.4761,14.4947,14.2902,14.4389,440600.0],["2008-05-14",14.4389,14.6992,14.3708,14.6372,569700.0],["2008-05-15",14.6248,14.9099,14.5939,14.9037,476100.0],["2008-05-16",14.8727,15.0153,14.7178,15.0153,492600.0],["2008-05-19",15.0277,15.0524,14.8417,14.9037,537200.0],["2008-05-20",14.9037,14.9781,14.6806,14.9719,615100.0],["2008-05-21",15.0091,15.04,14.755,14.8293,754000.0],["2008-05-22",14.8294,15.04,14.8046,14.9905,519800.0],["2008-05-23",15.04,15.04,14.7364,14.9161,643900.0],["2008-05-27",14.8169,14.9657,14.6806,14.9099,557400.0],["2008-05-28",15.0091,15.0834,14.7612,15.0586,694000.0],["2008-05-29",15.0772,15.2755,14.9657,15.1578,414800.0],["2008-05-30",15.2136,15.3313,14.9843,15.2012,849600.0],["2008-06-02",15.0648,15.2012,14.9595,15.071,426600.0],["2008-06-03",15.0834,15.1206,14.8479,14.9533,499100.0],["2008-06-04",14.9223,15.3313,14.9223,15.1206,590100.0],["2008-06-05",15.2693,15.5482,15.1578,15.5358,645200.0],["2008-06-06",15.4924,15.5358,15.071,15.0772,682000.0],["2008-06-09",15.0648,15.1206,14.8417,15.0091,925200.0],["2008-06-10",15.0091,15.0648,14.8355,15.0277,1171600.0],["2008-06-11",14.9905,15.0029,14.7488,14.7488,762600.0],["2008-06-12",14.8355,14.9595,14.6496,14.7116,538400.0],["2008-06-13",14.5319,15.0524,14.5319,15.0524,752100.0],["2008-06-16",14.9781,15.071,14.9285,15.0462,417300.0],["2008-06-17",15.1206,15.3499,14.9905,15.2879,657600.0],["2008-06-18",15.2322,15.3809,15.1454,15.2755,869200.0],["2008-06-19",15.3065,15.6102,15.3065,15.4491,808400.0],["2008-06-20",15.449,15.542,15.0772,15.1144,934300.0],["2008-06-23",15.1578,15.5048,15.1082,15.2631,962600.0],["2008-06-24",15.1268,15.1888,13.9989,14.0175,1887700.0],["2008-06-25",13.6395,13.7449,13.2801,13.5342,1836300.0],["2008-06-26",13.4288,13.4908,13.0818,13.1314,1101300.0],["2008-06-27",13.2057,13.2057,12.7348,12.741,1805200.0],["2008-06-30",12.71,12.9083,12.6852,12.7658,1063100.0],["2008-07-01",12.6108,12.8525,12.5489,12.8029,1036300.0],["2008-07-02",12.7162,12.8897,12.2266,12.2266,889400.0],["2008-07-03",12.239,12.4559,12.1399,12.3815,449500.0],["2008-07-07",12.5117,12.6542,12.3753,12.5055,1451500.0],["2008-07-08",12.4807,12.8401,12.4001,12.8339,1029900.0],["2008-07-09",12.7967,12.8029,12.4683,12.5303,782100.0],["2008-07-10",12.6366,12.9369,12.6179,12.7617,1006200.0],["2008-07-11",12.6366,12.8931,12.474,12.7117,1124300.0],["2008-07-14",12.8556,12.8806,12.5678,12.6742,770000.0],["2008-07-15",12.5803,13.0057,12.4302,12.818,1220200.0],["2008-07-16",12.8055,13.0245,12.6491,13.0245,641300.0],["2008-07-17",13.0307,13.2622,12.9494,13.1934,756000.0],["2008-07-18",13.2559,13.2997,13.062,13.2309,649500.0],["2008-07-21",13.2309,13.2309,12.9557,13.0558,1234700.0],["2008-07-22",12.9494,12.9682,12.1674,12.2613,1535100.0],["2008-07-23",12.205,12.6616,12.0799,12.5303,1636500.0],["2008-07-24",12.4802,12.6053,12.4364,12.5115,1234800.0],["2008-07-25",12.5991,12.7993,12.5428,12.6867,1477300.0],["2008-07-28",12.6366,12.6429,12.4615,12.5178,1118900.0],["2008-07-29",12.5616,12.768,12.474,12.6742,585400.0],["2008-07-30",12.6992,12.8994,12.4802,12.7805,1376000.0],["2008-07-31",12.7117,12.9244,12.6679,12.8243,943000.0],["2008-08-01",12.8868,12.8931,12.6804,12.768,840300.0],["2008-08-04",12.5928,12.7305,12.255,12.2613,980300.0],["2008-08-05",12.2988,12.5991,12.2675,12.5741,870900.0],["2008-08-06",12.4927,12.7305,12.4927,12.6804,536000.0],["2008-08-07",12.5615,13.0683,12.5052,12.7742,1236700.0],["2008-08-08",12.7305,13.3373,12.6742,13.2497,919500.0],["2008-08-11",13.1809,13.2434,13.0245,13.2059,559900.0],["2008-08-12",13.2059,13.3185,13.1371,13.2434,810300.0],["2008-08-13",13.2434,13.3435,13.0933,13.2872,1416400.0],["2008-08-14",13.1809,13.3936,13.0808,13.2872,540300.0],["2008-08-15",13.306,13.3998,13.1746,13.2684,364200.0],["2008-08-18",13.2935,13.3248,13.087,13.2059,677400.0],["2008-08-19",13.1371,13.306,13.1371,13.2434,705600.0],["2008-08-20",13.2872,13.3498,13.1496,13.2872,546700.0],["2008-08-21",13.281,13.3873,13.2059,13.2872,594800.0],["2008-08-22",13.356,13.4749,13.2747,13.4373,459600.0],["2008-08-25",13.3247,13.3873,13.1058,13.1684,442900.0],["2008-08-26",13.1558,13.2622,13.0808,13.1871,630000.0],["2008-08-27",13.1621,13.2622,13.1121,13.2559,498500.0],["2008-08-28",13.2872,13.5249,13.2872,13.5124,855400.0],["2008-08-29",13.4874,13.6313,13.4624,13.5124,770500.0],["2008-09-02",13.5187,13.7627,13.4561,13.575,688400.0],["2008-09-03",13.4874,13.6375,13.306,13.3748,680100.0],["2008-09-04",13.331,13.3435,12.8618,12.9682,428800.0],["2008-09-05",12.8556,12.9807,12.5616,12.9682,400200.0],["2008-09-08",13.1871,13.1996,12.9494,13.1996,589800.0],["2008-09-09",13.037,13.2122,12.7993,12.8118,667400.0],["2008-09-10",12.8994,13.012,12.6867,12.9181,677500.0],["2008-09-11",12.6491,13.0432,12.6429,12.9682,712000.0],["2008-09-12",12.8556,13.0683,12.8431,13.0307,838800.0],["2008-09-15",12.7054,13.2059,12.4802,12.6679,597900.0],["2008-09-16",12.5866,12.9932,12.3051,12.9744,853100.0],["2008-09-17",12.8368,12.9432,12.4489,12.4927,787900.0],["2008-09-18",12.6179,13.062,12.1424,12.9932,1277800.0],["2008-09-19",13.5312,13.5625,13.1246,13.4811,1128300.0],["2008-09-22",13.3873,13.4374,12.9119,12.9369,510500.0],["2008-09-23",12.8931,13.0182,12.4927,12.5615,508600.0],["2008-09-24",12.6804,12.6804,12.28,12.3363,572300.0],["2008-09-25",12.3551,12.743,12.2613,12.6867,641600.0],["2008-09-26",12.5365,12.9932,12.4927,12.9369,843100.0],["2008-09-29",12.7617,12.7993,11.9172,11.9673,854100.0],["2008-09-30",12.1799,12.2675,12.0236,12.0986,842600.0],["2008-10-01",11.986,12.3051,11.9735,12.1174,681300.0],["2008-10-02",10.9413,11.6857,10.9413,11.2228,1064900.0],["2008-10-03",11.373,11.6294,11.0101,11.0977,1162900.0],["2008-10-06",10.9038,10.9038,9.8716,10.1906,1593200.0],["2008-10-07",10.2845,10.4096,9.6964,9.7089,1299200.0],["2008-10-08",9.5463,10.1281,9.3836,9.759,1769900.0],["2008-10-09",10.616,10.616,8.9395,8.9395,1713300.0],["2008-10-10",8.7143,9.3523,8.1575,8.7893,1832100.0],["2008-10-13",9.1522,10.028,8.9707,10.0155,1340900.0],["2008-10-14",10.3408,10.9038,9.7652,10.0342,1267300.0],["2008-10-15",10.0342,10.0342,9.0771,9.0771,901800.0],["2008-10-16",9.2293,9.5972,8.7726,9.5845,1419300.0],["2008-10-17",9.3181,9.7812,8.9249,9.3879,932300.0],["2008-10-20",9.4831,9.9969,9.4387,9.9905,757900.0],["2008-10-21",9.8319,10.092,9.6353,9.7178,696500.0],["2008-10-22",9.4831,9.5275,8.7219,8.9249,1102100.0],["2008-10-23",9.0454,9.1278,8.4935,8.8805,1722100.0],["2008-10-24",8.2017,8.9883,8.2017,8.7599,1221000.0],["2008-10-27",8.5823,8.8805,8.189,8.189,711500.0],["2008-10-28",8.3223,9.1405,8.1573,9.1025,932500.0],["2008-10-29",9.0834,9.2801,8.8741,8.9629,1951400.0],["2008-10-30",9.1786,9.1786,8.6711,8.9819,2581800.0],["2008-10-31",8.7219,9.1342,8.7219,9.0073,2966600.0],["2008-11-03",9.0137,9.2484,8.9629,9.0898,2457000.0],["2008-11-04",9.2674,9.2801,8.9629,9.0581,2257400.0],["2008-11-05",8.9693,9.1025,8.6267,8.6584,1511700.0],["2008-11-06",8.5823,8.8678,8.5443,8.5506,1229000.0],["2008-11-07",8.5633,9.0327,8.4999,8.8614,906300.0],["2008-11-10",9.0073,9.0707,8.6204,8.7092,877800.0],["2008-11-11",8.576,8.7917,8.3984,8.4618,811200.0],["2008-11-12",8.3857,8.4428,8.0812,8.0812,1111900.0],["2008-11-13",8.1256,8.7536,7.745,8.7346,1575200.0],["2008-11-14",8.2335,8.7536,7.9417,7.967,1422700.0],["2008-11-17",7.9036,8.3096,7.9036,7.967,862600.0],["2008-11-18",7.9861,8.1764,7.6562,7.8148,1444700.0],["2008-11-19",7.8529,7.9036,7.2756,7.2883,1687300.0],["2008-11-20",7.1805,7.2756,6.3749,6.451,2034300.0],["2008-11-21",6.7111,6.9458,6.3242,6.8697,1814800.0],["2008-11-24",6.9331,7.4152,6.8697,7.2693,1380800.0],["2008-11-25",7.3644,7.6689,7.2693,7.6245,2321300.0],["2008-11-26",7.5167,7.8211,7.3264,7.7767,1898300.0],["2008-11-28",7.745,7.8148,7.4786,7.6055,766500.0],["2008-12-01",7.542,7.5674,7.1741,7.2503,2459600.0],["2008-12-02",7.4088,7.8338,7.2629,7.8211,2036500.0],["2008-12-03",7.8529,8.354,7.6245,8.1954,2009700.0],["2008-12-04",8.0749,8.2779,7.5167,7.6562,1935800.0],["2008-12-05",7.6055,8.2778,7.3644,8.2652,2163700.0],["2008-12-08",8.3984,8.5506,8.189,8.4301,1377800.0],["2008-12-09",8.3286,8.5252,8.2017,8.2715,1845800.0],["2008-12-10",8.3413,8.5379,8.2652,8.4491,1038500.0],["2008-12-11",8.2779,8.5126,7.9924,8.0876,1080700.0],["2008-12-12",8.0432,8.5443,7.8402,8.4301,1239500.0],["2008-12-15",8.4808,8.5189,8.0305,8.1573,1252700.0],["2008-12-16",8.2461,8.5887,8.2461,8.557,1250700.0],["2008-12-17",8.5189,8.7092,8.4301,8.5443,1229700.0],["2008-12-18",8.5633,8.6014,8.0685,8.189,1342600.0],["2008-12-19",8.189,8.3793,7.9607,8.0558,1342800.0],["2008-12-22",8.0495,8.1066,7.6943,7.948,961300.0],["2008-12-23",8.1891,8.1891,7.8529,7.9797,839000.0],["2008-12-24",7.9924,8.0876,7.8846,8.0241,297300.0],["2008-12-26",8.0432,8.132,7.9924,8.132,706400.0],["2008-12-29",8.17,8.17,7.9734,8.0939,895400.0],["2008-12-30",8.132,8.4999,8.1129,8.4047,1008600.0],["2008-12-31",8.3603,8.4872,8.1827,8.4301,1560300.0],["2009-01-02",8.4745,8.7536,8.3667,8.6775,1421100.0],["2009-01-05",8.6648,8.8107,8.4237,8.7472,1197600.0],["2009-01-06",8.8107,9.0834,8.7536,8.8805,1431900.0],["2009-01-07",8.8107,8.9693,8.6902,8.6965,1247000.0],["2009-01-08",8.6648,8.9058,8.4174,8.9058,976300.0],["2009-01-09",8.9439,8.9439,8.5506,8.6204,886300.0],["2009-01-12",8.5696,8.5696,8.0876,8.2208,1157400.0],["2009-01-13",8.1764,8.3603,8.0939,8.3096,1180200.0],["2009-01-14",8.316,8.316,7.9295,7.9682,1488100.0],["2009-01-15",7.9939,8.2001,7.7878,8.0841,2064600.0],["2009-01-16",8.2902,8.5028,8.1807,8.4706,2036600.0],["2009-01-20",8.3611,8.3611,7.9231,7.936,1613300.0],["2009-01-21",8.0197,8.3482,7.9553,8.316,1747300.0],["2009-01-22",8.1872,8.2709,7.936,8.1292,1816400.0],["2009-01-23",7.936,8.3611,7.9038,8.2194,1494800.0],["2009-01-26",8.2452,8.432,8.0906,8.1936,1232600.0],["2009-01-27",8.258,8.432,8.1228,8.3289,986600.0],["2009-01-28",8.4513,8.5672,8.4255,8.5544,1087600.0],["2009-01-29",8.4191,8.5093,8.2838,8.3998,1004100.0],["2009-01-30",8.3418,8.4899,7.8587,7.9295,1900500.0],["2009-02-02",7.9166,8.0648,7.82,7.9811,1150500.0],["2009-02-03",8.039,8.0906,7.9038,8.0583,977000.0],["2009-02-04",8.0519,8.2774,7.9875,8.0712,1324100.0],["2009-02-05",8.0712,8.2065,7.8909,8.0906,1476100.0],["2009-02-06",8.0648,8.4062,8.0648,8.3353,1001000.0],["2009-02-09",8.3611,8.5672,8.1807,8.477,912000.0],["2009-02-10",8.432,8.593,8.2194,8.2709,1797200.0],["2009-02-11",8.3804,8.3869,8.1485,8.2902,1134200.0],["2009-02-12",8.1614,8.5157,8.0777,8.5028,1495600.0],["2009-02-13",8.4706,8.6381,8.432,8.4706,1224100.0],["2009-02-17",8.1163,8.2774,8.0906,8.1357,1293300.0],["2009-02-18",8.1614,8.2065,7.9746,8.0261,1067300.0],["2009-02-19",8.1356,8.2258,7.9939,8.0326,798700.0],["2009-02-20",7.82,7.9553,7.5559,7.762,1536000.0],["2009-02-23",7.9038,7.9038,7.2274,7.2338,1502100.0],["2009-02-24",7.2403,7.4335,7.163,7.3884,1387600.0],["2009-02-25",7.3691,7.4271,7.2016,7.2983,1661500.0],["2009-02-26",7.3562,7.4013,7.0277,7.047,1039400.0],["2009-02-27",6.9891,7.1565,6.8151,6.9826,1555800.0],["2009-03-02",6.7572,6.8667,6.4544,6.4737,1375300.0],["2009-03-03",6.5575,6.5832,6.1259,6.1388,1842900.0],["2009-03-04",6.2161,6.5446,6.1517,6.4415,1419600.0],["2009-03-05",6.2869,6.2934,5.9584,5.9713,1056400.0],["2009-03-06",5.9584,6.1195,5.8811,5.952,1376700.0],["2009-03-09",5.9069,6.1517,5.8553,6.0228,1123500.0],["2009-03-10",6.1452,6.3642,6.0872,6.3642,905900.0],["2009-03-11",6.4222,6.4544,6.2676,6.4158,950400.0],["2009-03-12",6.3513,6.8087,6.2934,6.77,1052100.0],["2009-03-13",6.828,6.9762,6.7443,6.9375,806000.0],["2009-03-16",6.9826,7.2016,6.9375,6.9826,754200.0],["2009-03-17",6.9891,7.1694,6.8409,7.1694,631700.0],["2009-03-18",7.0599,7.4593,7.0599,7.44,984300.0],["2009-03-19",7.6139,7.6268,7.4142,7.5688,755200.0],["2009-03-20",7.5946,7.717,7.3627,7.4271,961000.0],["2009-03-23",7.6268,8.0133,7.5881,8.0133,617100.0],["2009-03-24",7.8715,8.0712,7.8522,7.9231,837600.0],["2009-03-25",7.9682,8.2774,7.8393,8.097,911100.0],["2009-03-26",8.1614,8.651,8.1614,8.651,1217100.0],["2009-03-27",8.5157,8.6188,8.258,8.3289,836400.0],["2009-03-30",8.0068,8.1936,7.6268,8.0261,867100.0],["2009-03-31",8.2516,8.3547,8.097,8.2001,916000.0],["2009-04-01",7.9424,8.535,7.8973,8.4964,1058300.0],["2009-04-02",8.6767,9.2307,8.6639,9.1276,1006500.0],["2009-04-03",9.1148,9.1985,8.9988,9.1212,911900.0],["2009-04-06",9.0181,9.1663,8.973,9.1341,752700.0],["2009-04-07",9.0117,9.0954,8.7411,8.7476,803200.0],["2009-04-08",8.4384,8.8635,8.2129,8.754,1332200.0],["2009-04-09",8.8571,9.1148,8.8056,9.1148,984800.0],["2009-04-13",9.0568,9.1985,8.9602,9.1534,1087900.0],["2009-04-14",9.1148,9.1148,8.7669,8.7862,1144800.0],["2009-04-15",8.7732,8.8516,8.6293,8.747,998100.0],["2009-04-16",8.7732,9.1458,8.7732,9.0543,928600.0],["2009-04-17",9.0935,9.0935,8.7993,9.015,780300.0],["2009-04-20",8.8908,8.9105,8.4986,8.5836,950500.0],["2009-04-21",8.5313,8.9889,8.479,8.9627,1208300.0],["2009-04-22",8.9301,9.3615,8.8255,9.1196,980900.0],["2009-04-23",9.1393,9.2177,8.9562,9.0804,867300.0],["2009-04-24",9.1262,9.4008,9.0935,9.1981,1441600.0],["2009-04-27",9.2177,9.2569,9.0216,9.087,1076700.0],["2009-04-28",8.9954,9.1981,8.8908,9.0739,974600.0],["2009-04-29",9.1066,9.1589,8.9824,9.0347,1382700.0],["2009-04-30",9.1719,9.3092,9.0085,9.0347,1754600.0],["2009-05-01",9.1131,9.1393,8.8451,9.0412,827300.0],["2009-05-04",9.0347,9.4923,9.0281,9.4923,1027900.0],["2009-05-05",9.4596,9.5773,9.3158,9.3877,788500.0],["2009-05-06",9.538,9.6361,9.27,9.4334,834300.0],["2009-05-07",9.6492,9.6492,9.1066,9.1719,947800.0],["2009-05-08",9.27,9.5511,9.2308,9.538,761400.0],["2009-05-11",9.3288,9.4923,9.2242,9.3158,529100.0],["2009-05-12",9.355,9.44,9.0804,9.2046,651300.0],["2009-05-13",9.0804,9.1066,8.8451,8.8974,820500.0],["2009-05-14",8.8974,9.0347,8.7862,8.9693,572800.0],["2009-05-15",8.9039,9.2439,8.8582,9.1785,1178000.0],["2009-05-18",9.2831,9.7865,9.2569,9.7342,1506600.0],["2009-05-19",9.7015,10.0218,9.6165,9.9107,1175100.0],["2009-05-20",10.0087,10.2637,9.8061,9.8584,1213700.0],["2009-05-21",9.7669,9.8322,9.6492,9.7276,1404300.0],["2009-05-22",9.7407,9.8322,9.6426,9.6623,1227400.0],["2009-05-26",9.5707,9.9303,9.4792,9.8453,1029800.0],["2009-05-27",9.9172,9.9499,9.7015,9.7342,1027500.0],["2009-05-28",9.7668,9.8976,9.6165,9.8649,947100.0],["2009-05-29",9.8911,10.0349,9.7734,10.0153,809500.0],["2009-06-01",10.1133,10.401,10.0349,10.316,932400.0],["2009-06-02",10.3356,10.4794,10.231,10.2702,1061200.0],["2009-06-03",10.1591,10.1591,9.7668,9.8911,894300.0],["2009-06-04",9.9237,10.0741,9.8453,10.0153,519900.0],["2009-06-05",10.0937,10.1395,9.8845,9.9107,959700.0],["2009-06-08",9.9434,9.9826,9.7603,9.9368,856500.0],["2009-06-09",9.9499,10.2049,9.878,10.146,714500.0],["2009-06-10",10.2506,10.2506,9.963,10.1526,1025100.0],["2009-06-11",10.1787,10.3879,10.1722,10.3029,682100.0],["2009-06-12",10.1983,10.2506,10.048,10.1591,571900.0],["2009-06-15",10.048,10.1264,9.7407,9.8322,710100.0],["2009-06-16",9.8649,9.9891,9.5446,9.5838,637600.0],["2009-06-17",9.5184,9.6034,9.4008,9.4857,737900.0],["2009-06-18",9.4727,9.6753,9.4727,9.4923,514100.0],["2009-06-19",9.5642,9.6361,9.4661,9.5707,1003200.0],["2009-06-22",9.5446,9.5446,8.9954,9.0412,1375400.0],["2009-06-23",9.0543,9.1916,8.9366,8.9431,798800.0],["2009-06-24",9.0281,9.185,8.9562,9.015,815600.0],["2009-06-25",9.0151,9.1981,8.9366,9.1981,612200.0],["2009-06-26",9.1196,9.2831,9.087,9.2373,1276300.0],["2009-06-29",9.1785,9.3615,9.1327,9.3092,550700.0],["2009-06-30",9.3877,9.3877,9.1327,9.1785,705600.0],["2009-07-01",9.2373,9.2373,9.0543,9.1916,1110400.0],["2009-07-02",9.0804,9.0804,8.9105,8.917,666400.0],["2009-07-06",8.8582,8.9693,8.7601,8.9366,554700.0],["2009-07-07",8.7143,8.9235,8.6816,8.6816,552200.0],["2009-07-08",8.6816,8.7928,8.5509,8.7209,812200.0],["2009-07-09",8.8124,8.8778,8.6947,8.8516,523300.0],["2009-07-10",8.7862,8.9366,8.7274,8.8908,436600.0],["2009-07-13",8.9105,9.1393,8.7862,9.1327,565000.0],["2009-07-14",9.1523,9.2635,9.0935,9.1589,748500.0],["2009-07-15",9.3578,9.4838,9.3313,9.4242,1161200.0],["2009-07-16",9.391,9.716,9.391,9.6496,967600.0],["2009-07-17",9.5966,9.6828,9.5303,9.59,720200.0],["2009-07-20",9.643,9.8353,9.6165,9.7226,720600.0],["2009-07-21",9.716,9.8552,9.6364,9.7823,555800.0],["2009-07-22",9.6894,9.8552,9.6231,9.7889,555400.0],["2009-07-23",9.7956,10.1935,9.7425,10.0874,864200.0],["2009-07-24",10.021,10.2134,9.9083,10.1603,728100.0],["2009-07-27",10.2067,10.2067,9.7226,10.0409,1174400.0],["2009-07-28",9.9746,10.2797,9.9547,10.2333,1062100.0],["2009-07-29",10.1537,10.5052,10.147,10.4455,1153900.0],["2009-07-30",10.5582,10.6842,10.4853,10.5184,808600.0],["2009-07-31",10.5251,10.7108,10.4322,10.5848,844800.0],["2009-08-03",10.6246,10.8832,10.5715,10.8103,708000.0],["2009-08-04",10.7771,11.1419,10.7174,11.0623,583500.0],["2009-08-05",11.0225,11.0822,10.8036,10.9495,395100.0],["2009-08-06",11.0026,11.049,10.8965,10.9694,579500.0],["2009-08-07",11.1087,11.2944,10.9429,11.1949,439500.0],["2009-08-10",11.1617,11.1617,10.7572,10.8235,1132000.0],["2009-08-11",10.8036,10.8235,10.5317,10.6644,1038000.0],["2009-08-12",10.6511,11.0225,10.6445,10.9628,647700.0],["2009-08-13",11.0357,11.049,10.8036,10.9097,640400.0],["2009-08-14",10.8368,10.923,10.5582,10.6378,576400.0],["2009-08-17",10.4057,10.4985,10.3128,10.3924,515100.0],["2009-08-18",10.4123,10.5251,10.3195,10.5052,371300.0],["2009-08-19",10.346,10.6842,10.3394,10.6179,430800.0],["2009-08-20",10.5582,10.7307,10.5582,10.6445,504100.0],["2009-08-21",10.7041,10.8633,10.6644,10.7041,778900.0],["2009-08-24",10.7307,10.8567,10.6776,10.7041,385600.0],["2009-08-25",10.7837,10.8235,10.6445,10.6776,630700.0],["2009-08-26",10.7506,10.8036,10.5715,10.6842,432200.0],["2009-08-27",10.6776,10.6909,10.3858,10.6047,504400.0],["2009-08-28",10.6643,10.7174,10.5184,10.7174,663800.0],["2009-08-31",10.6312,10.8235,10.545,10.797,884700.0],["2009-09-01",10.7705,11.1021,10.6312,10.6842,1006900.0],["2009-09-02",10.6312,10.7771,10.5914,10.6445,539800.0],["2009-09-03",10.7373,10.7439,10.5118,10.7373,488400.0],["2009-09-04",10.7572,10.9031,10.6644,10.8832,393900.0],["2009-09-08",10.996,11.1021,10.9097,11.1021,936100.0],["2009-09-09",11.1352,11.3475,11.0888,11.2878,609500.0],["2009-09-10",11.2878,11.3276,11.1419,11.3143,323000.0],["2009-09-11",11.3607,11.3939,11.1087,11.1684,422900.0],["2009-09-14",11.0822,11.4735,11.0822,11.4602,458200.0],["2009-09-15",11.5332,11.8846,11.4867,11.8714,714000.0],["2009-09-16",11.9045,12.1698,11.8117,12.1698,809600.0],["2009-09-17",12.1566,12.3489,12.1035,12.1765,1021900.0],["2009-09-18",12.2163,12.2428,11.8183,12.0969,1172500.0],["2009-09-21",12.0173,12.256,11.9974,12.1698,719700.0],["2009-09-22",12.2096,12.3157,12.1831,12.2229,523700.0],["2009-09-23",12.1168,12.3025,11.7653,12.004,540200.0],["2009-09-24",12.0637,12.203,11.9709,12.1367,1058600.0],["2009-09-25",12.1234,12.1897,11.9045,11.9311,775600.0],["2009-09-28",12.004,12.2693,11.9045,12.1964,514100.0],["2009-09-29",12.203,12.402,12.203,12.3157,581200.0],["2009-09-30",12.3622,12.4815,12.0902,12.2627,998000.0],["2009-10-01",12.2096,12.2627,11.8449,11.8581,922500.0],["2009-10-02",11.6989,12.4152,11.6989,11.9908,2047400.0],["2009-10-05",12.9193,12.9193,11.6393,11.9377,4031300.0],["2009-10-06",12.0505,12.2295,11.9244,12.0703,2323700.0],["2009-10-07",12.0703,12.2693,12.0372,12.2361,1556700.0],["2009-10-08",12.2892,12.5943,12.2693,12.5744,1302900.0],["2009-10-09",12.6009,12.6009,12.3423,12.5213,1195800.0],["2009-10-12",12.6274,12.959,12.5611,12.78,1919500.0],["2009-10-13",12.8065,12.8397,12.6739,12.7667,1011500.0],["2009-10-14",12.9458,13.0917,12.78,13.0187,1476000.0],["2009-10-15",12.9886,13.0355,12.888,12.9953,1050700.0],["2009-10-16",12.935,13.0556,12.8076,12.9819,1083800.0],["2009-10-19",12.9886,13.2164,12.9081,13.1494,688800.0],["2009-10-20",13.1762,13.203,12.7205,12.8545,885100.0],["2009-10-21",12.8009,12.9886,12.5462,12.5462,953500.0],["2009-10-22",12.5798,12.9082,12.4122,12.8679,818300.0],["2009-10-23",12.888,12.9148,12.5663,12.6468,903100.0],["2009-10-26",12.62,12.8411,12.3787,12.4055,1110600.0],["2009-10-27",12.3988,12.5864,12.2983,12.4055,715200.0],["2009-10-28",12.3988,12.4323,11.923,11.9297,649100.0],["2009-10-29",12.0637,12.2647,11.9967,12.2245,742600.0],["2009-10-30",12.2044,12.2245,11.7353,11.809,1007600.0],["2009-11-02",11.8894,11.9766,11.6012,11.9028,1307900.0],["2009-11-03",11.7956,12.0168,11.7688,11.9699,763300.0],["2009-11-04",12.0101,12.0369,11.742,11.7688,1017300.0],["2009-11-05",11.8827,12.2044,11.7956,12.2044,1096500.0],["2009-11-06",12.0905,12.3318,12.0704,12.3117,551600.0],["2009-11-09",12.3854,12.754,12.372,12.7205,793900.0],["2009-11-10",12.687,12.9216,12.62,12.8612,952400.0],["2009-11-11",13.0757,13.2567,12.9685,13.0958,929700.0],["2009-11-12",12.9484,13.1896,12.9484,13.0087,1235100.0],["2009-11-13",12.9819,13.1896,12.8411,13.1561,884800.0],["2009-11-16",13.2164,13.4845,13.1963,13.4041,658200.0],["2009-11-17",13.3237,13.5985,13.3036,13.5582,867600.0],["2009-11-18",13.5381,13.632,13.4577,13.5046,777300.0],["2009-11-19",13.3505,13.4041,13.1829,13.2701,621800.0],["2009-11-20",13.2366,13.3438,13.1829,13.2768,383000.0],["2009-11-23",13.4845,13.6387,13.4376,13.5448,706200.0],["2009-11-24",13.4979,13.5247,13.3036,13.3907,710000.0],["2009-11-25",13.384,13.4778,13.3237,13.4711,673900.0],["2009-11-27",13.1427,13.3371,13.0556,13.2298,289500.0],["2009-11-30",13.2835,13.2835,13.0087,13.136,973900.0],["2009-12-01",13.2634,13.4108,13.1561,13.3974,968200.0],["2009-12-02",13.3974,13.6722,13.3773,13.6521,947100.0],["2009-12-03",13.6521,13.7191,13.5582,13.5851,1136500.0],["2009-12-04",13.699,13.8934,13.4778,13.7325,935300.0],["2009-12-07",13.7995,13.9604,13.6789,13.7794,1044200.0],["2009-12-08",13.6789,13.7124,13.5113,13.5582,604400.0],["2009-12-09",13.6052,13.6052,13.317,13.5113,676200.0],["2009-12-10",13.6789,13.6789,13.3237,13.3639,1177200.0],["2009-12-11",13.4644,13.5985,13.3304,13.5046,508700.0],["2009-12-14",13.6052,13.9269,13.2433,13.9202,858000.0],["2009-12-15",13.7995,13.8933,13.6722,13.7191,724900.0],["2009-12-16",13.7258,13.8196,13.6588,13.7392,592400.0],["2009-12-17",13.6789,13.6789,13.3974,13.4644,613300.0],["2009-12-18",13.518,13.5649,13.2432,13.3237,1586900.0],["2009-12-21",13.3773,13.5448,13.3572,13.4108,634900.0],["2009-12-22",13.4644,13.5448,13.3706,13.518,671600.0],["2009-12-23",13.6521,13.9738,13.4711,13.6387,644000.0],["2009-12-24",13.6521,13.7727,13.6521,13.7191,115100.0],["2009-12-28",13.7325,13.833,13.6856,13.7861,455000.0],["2009-12-29",13.7995,14.0006,13.7995,13.9872,921800.0],["2009-12-30",13.9001,14.0542,13.8732,13.9269,455300.0],["2009-12-31",13.9537,14.0073,13.6253,13.6253,613700.0],["2010-01-04",13.6521,14.1078,13.6521,14.0676,809300.0],["2010-01-05",14.148,14.1614,13.5046,13.8665,2291000.0],["2010-01-06",14.3089,14.4027,13.3304,13.6923,3025900.0],["2010-01-07",13.6789,13.9805,13.6253,13.9135,1599700.0],["2010-01-08",13.9135,13.9872,13.833,13.9604,1198700.0],["2010-01-11",14.1681,14.2016,13.9738,14.1212,1077800.0],["2010-01-12",14.0408,14.1547,13.9269,14.1413,1094600.0],["2010-01-13",14.2192,14.3207,14.05,14.2733,644900.0],["2010-01-14",14.2327,14.2801,14.1041,14.2259,545100.0],["2010-01-15",14.1718,14.2124,13.9011,13.9349,661300.0],["2010-01-19",13.9214,14.1176,13.874,14.1109,674700.0],["2010-01-20",13.9755,14.0364,13.7522,14.0094,627700.0],["2010-01-21",14.0229,14.0635,13.7725,13.7725,887300.0],["2010-01-22",13.7319,13.7657,13.3055,13.3258,874000.0],["2010-01-25",13.4138,13.5627,13.3596,13.4476,527800.0],["2010-01-26",13.3867,13.698,13.2717,13.4544,921100.0],["2010-01-27",13.4273,13.4882,13.0416,13.2717,894100.0],["2010-01-28",13.2649,13.2717,12.6152,12.7505,1380800.0],["2010-01-29",12.8182,12.9874,12.6558,12.6558,1421800.0],["2010-02-01",12.7099,12.9468,12.6219,12.9468,881200.0],["2010-02-02",12.9942,13.1092,12.8047,13.0822,966500.0],["2010-02-03",13.0551,13.1363,12.7911,12.9265,997400.0],["2010-02-04",12.8047,12.8521,12.5881,12.5881,1050600.0],["2010-02-05",12.561,12.622,12.2159,12.534,1236200.0],["2010-02-08",12.6355,12.6355,12.3512,12.3512,656400.0],["2010-02-09",12.5137,12.737,12.4528,12.6423,812200.0],["2010-02-10",12.5475,12.6693,12.4663,12.5949,627600.0],["2010-02-11",12.6016,12.7641,12.4934,12.6964,458900.0],["2010-02-12",12.5475,13.0754,12.5272,13.0754,871700.0],["2010-02-16",13.1972,13.1972,13.0348,13.0754,502600.0],["2010-02-17",13.0957,13.2175,12.9603,13.0619,1047000.0],["2010-02-18",13.1363,13.1431,12.9739,13.0957,984900.0],["2010-02-19",13.0619,13.1295,12.9942,13.0822,851000.0],["2010-02-22",13.0957,13.1295,13.0145,13.0483,505800.0],["2010-02-23",13.0416,13.0822,12.8521,12.8521,471400.0],["2010-02-24",12.8994,13.0483,12.8656,13.0213,435200.0],["2010-02-25",12.825,13.028,12.7911,13.0145,551200.0],["2010-02-26",13.0619,13.0619,12.8385,13.028,613700.0],["2010-03-01",13.0145,13.319,12.9603,13.319,551200.0],["2010-03-02",13.3326,13.4815,12.9468,13.4815,609900.0],["2010-03-03",13.5356,13.7048,13.5221,13.5559,468800.0],["2010-03-04",13.5559,13.9417,13.5559,13.9011,921600.0],["2010-03-05",14.0026,14.1312,13.9687,14.1244,785400.0],["2010-03-08",14.1109,14.1853,13.9417,13.989,459300.0],["2010-03-09",13.9552,14.1041,13.9214,14.0026,439000.0],["2010-03-10",13.9687,14.1785,13.9417,14.0838,592600.0],["2010-03-11",13.583,14.0364,13.5627,13.8537,545700.0],["2010-03-12",13.8672,14.0094,13.8131,14.0094,590400.0],["2010-03-15",13.9552,14.1109,13.8875,14.0838,407000.0],["2010-03-16",14.1041,14.2462,14.0838,14.2462,474800.0],["2010-03-17",14.2598,14.3545,14.2056,14.2733,524400.0],["2010-03-18",14.2327,14.341,14.1379,14.2056,391800.0],["2010-03-19",14.1041,14.3274,14.0161,14.1041,830200.0],["2010-03-22",13.9823,14.3816,13.9417,14.341,341000.0],["2010-03-23",14.341,14.4154,14.1921,14.4087,338300.0],["2010-03-24",14.3748,14.3748,14.1718,14.2124,493300.0],["2010-03-25",14.3342,14.4154,14.1582,14.165,930200.0],["2010-03-26",14.1853,14.3477,14.165,14.2868,864800.0],["2010-03-29",14.3816,14.4899,14.3274,14.4087,390900.0],["2010-03-30",14.5237,14.6794,14.3884,14.632,574500.0],["2010-03-31",14.456,14.6726,14.4357,14.4425,565000.0],["2010-04-01",14.5305,14.7267,14.5305,14.7064,585500.0],["2010-04-05",14.72,14.8621,14.6794,14.8621,573700.0],["2010-04-06",14.7741,15.0313,14.7267,15.0178,525200.0],["2010-04-07",14.9027,15.0178,14.7132,14.8621,721900.0],["2010-04-08",14.7538,14.7538,13.8266,14.4087,1443700.0],["2010-04-09",14.3816,14.5169,14.1988,14.5169,845300.0],["2010-04-12",14.5034,14.6388,14.2462,14.2936,817100.0],["2010-04-13",14.1853,14.4831,14.1853,14.4357,691600.0],["2010-04-14",14.61,14.6373,14.3913,14.4801,932800.0],["2010-04-15",14.4801,14.7193,14.4733,14.569,640700.0],["2010-04-16",14.5485,14.61,14.3025,14.4733,844200.0],["2010-04-19",14.3913,14.5416,14.1795,14.3161,819700.0],["2010-04-20",14.3503,14.5895,14.3161,14.5758,734300.0],["2010-04-21",14.6783,15.3412,14.6373,15.307,1537400.0],["2010-04-22",15.2182,15.3343,15.1362,15.307,709100.0],["2010-04-23",15.3002,15.5393,15.2592,15.5052,557700.0],["2010-04-26",15.5803,15.6487,15.3958,15.4163,493000.0],["2010-04-27",15.3138,15.4642,14.9653,14.9858,802100.0],["2010-04-28",15.0883,15.1567,14.9312,15.0952,757600.0],["2010-04-29",15.1772,15.3822,15.143,15.3685,554300.0],["2010-04-30",15.3548,15.43,15.061,15.0883,733800.0],["2010-05-03",15.1225,15.2865,15.0952,15.2182,537500.0],["2010-05-04",14.9995,15.0063,14.6031,14.7261,797800.0],["2010-05-05",14.6373,14.733,14.3981,14.4255,818200.0],["2010-05-06",14.3503,14.6031,12.9289,13.8241,1478200.0],["2010-05-07",13.8446,13.9471,13.3253,13.4893,1189800.0],["2010-05-10",14.0975,14.2683,13.9403,14.241,779600.0],["2010-05-11",14.0633,14.4118,14.0086,14.1521,1152700.0],["2010-05-12",14.1658,14.5963,14.077,14.5553,829200.0],["2010-05-13",14.4938,14.6236,14.2683,14.3161,616000.0],["2010-05-14",14.2068,14.2205,13.8105,13.9471,505500.0],["2010-05-17",14.0496,14.2205,13.667,14.0633,627500.0],["2010-05-18",14.241,14.3913,13.749,13.7695,582500.0],["2010-05-19",13.7285,13.872,13.4756,13.7968,805700.0],["2010-05-20",13.503,13.503,13.1066,13.1613,818900.0],["2010-05-21",12.9358,13.3731,12.9016,13.3663,759300.0],["2010-05-24",13.2433,13.4141,13.1408,13.1476,445600.0],["2010-05-25",12.8059,13.0998,12.5804,13.0451,801100.0],["2010-05-26",13.1408,13.3595,13.0519,13.1681,853500.0],["2010-05-27",13.4278,13.6875,13.3185,13.6875,423900.0],["2010-05-28",13.6191,13.6943,13.4005,13.5371,635100.0],["2010-06-01",13.4141,13.5986,13.0588,13.0656,723700.0],["2010-06-02",13.0998,13.2228,12.9494,13.0793,1141200.0],["2010-06-03",13.1271,13.1681,12.8743,13.0451,1295200.0],["2010-06-04",12.7991,12.9084,12.5941,12.6214,1106100.0],["2010-06-07",12.6214,12.6624,12.2661,12.2798,1036000.0],["2010-06-08",12.2729,12.3823,12.0953,12.2183,1439000.0],["2010-06-09",12.3071,12.5941,12.2183,12.2593,1143600.0],["2010-06-10",12.5053,12.6693,12.4438,12.6693,694300.0],["2010-06-11",12.5736,12.7786,12.4301,12.7581,432400.0],["2010-06-14",12.8811,13.0178,12.6829,12.7308,797700.0],["2010-06-15",12.8469,13.0998,12.8128,13.0656,891300.0],["2010-06-16",12.8811,13.0246,12.8674,12.9563,546100.0],["2010-06-17",13.0724,13.0861,12.8879,13.0451,530400.0],["2010-06-18",13.0656,13.1271,12.9153,13.0109,602300.0],["2010-06-21",13.1203,13.2091,12.7923,12.9016,488100.0],["2010-06-22",12.8879,13.0519,12.7308,12.7308,757900.0],["2010-06-23",12.6898,12.8128,12.4916,12.7034,731400.0],["2010-06-24",12.6419,12.9426,12.4643,12.4848,701300.0],["2010-06-25",12.5258,12.7239,12.4164,12.6009,928400.0],["2010-06-28",12.6214,12.8196,12.6078,12.6419,667100.0],["2010-06-29",12.4233,12.4506,12.1841,12.2456,789900.0],["2010-06-30",12.3686,12.6829,12.1499,12.1909,1025900.0],["2010-07-01",12.2183,12.2866,11.9108,12.1021,1016700.0],["2010-07-02",12.1636,12.1909,11.9996,12.1226,676800.0],["2010-07-06",12.3618,12.4233,11.9518,12.0201,1507900.0],["2010-07-07",12.0133,12.3823,12.0133,12.3686,1096900.0],["2010-07-08",12.5258,12.6146,12.4096,12.5804,624300.0],["2010-07-09",12.6146,12.8059,12.5941,12.7444,399900.0],["2010-07-12",12.6898,12.7991,12.4233,12.5189,462500.0],["2010-07-13",12.6351,12.8333,12.6146,12.7718,710800.0],["2010-07-14",12.7545,12.7821,12.5679,12.6509,490000.0],["2010-07-15",12.6923,12.713,12.409,12.5541,494000.0],["2010-07-16",12.485,12.5196,12.1188,12.1396,554300.0],["2010-07-19",12.2087,12.3607,12.0912,12.3538,514700.0],["2010-07-20",12.1258,12.6094,12.1258,12.6025,721900.0],["2010-07-21",12.6923,12.7269,12.4298,12.4712,502600.0],["2010-07-22",12.6716,12.9341,12.6578,12.8236,422200.0],["2010-07-23",12.7476,13.2174,12.713,13.1207,646200.0],["2010-07-26",13.1829,13.404,13.0516,13.3418,845000.0],["2010-07-27",13.3902,13.3902,13.0654,13.1414,1341200.0],["2010-07-28",13.1621,13.2727,12.8581,12.8858,997900.0],["2010-07-29",12.941,13.0723,12.7407,12.8236,905400.0],["2010-07-30",12.5956,13.0378,12.5058,12.9687,1120300.0],["2010-08-02",13.1483,13.2934,13.1,13.176,565400.0],["2010-08-03",13.0931,13.2382,12.9687,13.0792,571500.0],["2010-08-04",13.1,13.2243,13.0032,13.0309,973700.0],["2010-08-05",12.9618,13.0378,12.7821,12.8167,811700.0],["2010-08-06",12.7061,12.8374,12.6301,12.789,925200.0],["2010-08-09",12.865,12.9549,12.7338,12.796,484700.0],["2010-08-10",12.7061,12.872,12.6094,12.7061,663600.0],["2010-08-11",12.5058,12.5749,12.3607,12.4229,665100.0],["2010-08-12",12.1396,12.4919,12.1396,12.3745,682700.0],["2010-08-13",12.3607,12.3607,12.0567,12.0636,985700.0],["2010-08-16",11.9668,12.0567,11.9185,12.0014,983200.0],["2010-08-17",12.0843,12.2225,12.0636,12.1327,884900.0],["2010-08-18",12.1258,12.1465,11.9461,11.9599,892600.0],["2010-08-19",11.9461,11.953,11.6421,11.7458,640700.0],["2010-08-20",11.7181,11.7388,11.5523,11.6836,546700.0],["2010-08-23",11.725,11.877,11.5868,11.6145,1307800.0],["2010-08-24",11.4832,11.5661,11.3105,11.3105,733200.0],["2010-08-25",11.2345,11.5454,11.1032,11.5177,1207500.0],["2010-08-26",11.5868,11.7665,11.5592,11.6007,624900.0],["2010-08-27",11.7112,11.9392,11.6007,11.9185,655300.0],["2010-08-30",11.8978,11.9668,11.7112,11.725,411100.0],["2010-08-31",11.6836,11.8079,11.6145,11.6767,740400.0],["2010-09-01",11.8701,12.1465,11.8079,12.1465,625100.0],["2010-09-02",12.0912,12.2363,12.0428,12.2294,572300.0],["2010-09-03",12.3607,12.6232,12.3607,12.5196,644000.0],["2010-09-07",12.4574,12.644,12.4436,12.561,716000.0],["2010-09-08",12.5749,12.7407,12.5058,12.6923,1449000.0],["2010-09-09",12.8236,12.8374,12.6785,12.6785,779800.0],["2010-09-10",12.7476,12.8858,12.6785,12.6785,606400.0],["2010-09-13",12.8167,12.9894,12.7752,12.9065,610900.0],["2010-09-14",12.865,12.9341,12.713,12.8305,681100.0],["2010-09-15",12.8029,12.9894,12.6509,12.9341,591800.0],["2010-09-16",12.948,13.0654,12.865,12.9203,592400.0],["2010-09-17",13.0378,13.0931,12.9272,12.9894,840300.0],["2010-09-20",13.0654,13.4316,13.024,13.4109,659700.0],["2010-09-21",13.4385,13.5283,13.2658,13.3694,1133200.0],["2010-09-22",13.3625,13.6389,13.3625,13.4938,1003200.0],["2010-09-23",13.4247,13.5974,13.3694,13.3694,594600.0],["2010-09-24",13.5491,13.7218,13.5352,13.708,461900.0],["2010-09-27",13.7356,13.7633,13.5905,13.6873,523900.0],["2010-09-28",13.7356,13.8807,13.4869,13.8323,769000.0],["2010-09-29",13.8185,13.8945,13.6942,13.7287,694300.0],["2010-09-30",13.8047,13.9152,13.6596,13.7632,1151200.0],["2010-10-01",13.8669,13.8876,13.6527,13.8462,862100.0],["2010-10-04",13.784,13.8462,13.556,13.6596,876600.0],["2010-10-05",13.8462,14.1778,13.8185,14.1225,868100.0],["2010-10-06",14.1985,14.4887,13.7425,14.1156,1558900.0],["2010-10-07",14.1985,14.3575,14.0465,14.3229,1220500.0],["2010-10-08",14.316,14.4334,14.1847,14.3367,979300.0],["2010-10-11",14.3436,14.4127,14.2607,14.2953,502400.0],["2010-10-12",14.2884,14.3505,14.1225,14.2745,454300.0],["2010-10-13",14.3851,14.6476,14.316,14.5233,771800.0],["2010-10-14",14.5931,14.6419,14.3139,14.4116,661800.0],["2010-10-15",14.5023,14.5512,14.2022,14.4116,505700.0],["2010-10-18",14.4535,14.4884,14.2022,14.286,701800.0],["2010-10-19",14.1115,14.2581,13.965,14.0208,834400.0],["2010-10-20",14.0976,14.4325,14.0976,14.293,708500.0],["2010-10-21",14.3767,14.5372,14.293,14.4046,674200.0],["2010-10-22",14.4605,14.5093,14.3279,14.4884,488400.0],["2010-10-25",14.614,14.7396,14.5651,14.6559,485000.0],["2010-10-26",14.5093,14.5093,14.2301,14.272,718000.0],["2010-10-27",14.1604,14.2162,13.9161,14.1953,719100.0],["2010-10-28",14.2651,14.3488,14.1813,14.2371,752100.0],["2010-10-29",14.0557,14.5721,14.0557,14.4535,652000.0],["2010-11-01",14.5372,14.621,14.3069,14.3907,502300.0],["2010-11-02",14.5372,14.6489,14.5023,14.621,695900.0],["2010-11-03",14.6628,14.7257,14.5163,14.6628,591300.0],["2010-11-04",14.8303,14.942,14.7675,14.8443,579600.0],["2010-11-05",14.8652,15.1165,14.8443,14.9699,482900.0],["2010-11-08",14.8932,14.956,14.7536,14.7955,490500.0],["2010-11-09",14.8792,15.1025,14.7675,15.0676,1332600.0],["2010-11-10",15.0746,15.2212,15.0048,15.1863,1152600.0],["2010-11-11",15.0397,15.3049,14.9978,15.2072,703400.0],["2010-11-12",15.0258,15.2212,14.9769,14.9978,1044700.0],["2010-11-15",15.1025,15.1653,14.8094,14.8234,665100.0],["2010-11-16",14.6489,14.7047,14.3069,14.4325,878500.0],["2010-11-17",14.4395,14.5233,14.1534,14.265,1026800.0],["2010-11-18",14.3907,14.6489,14.3907,14.4954,505400.0],["2010-11-19",14.4535,14.5163,14.3488,14.4465,418200.0],["2010-11-22",14.4116,14.6349,14.3069,14.5931,578900.0],["2010-11-23",14.3976,14.4814,14.272,14.3907,501900.0],["2010-11-24",14.5302,14.8234,14.5302,14.7117,761700.0],["2010-11-26",14.5442,14.6629,14.5163,14.5861,201700.0],["2010-11-29",14.4954,14.5651,14.286,14.5163,524500.0],["2010-11-30",14.3977,14.4325,14.2651,14.293,980900.0],["2010-12-01",14.5233,14.7606,14.4674,14.6419,808600.0],["2010-12-02",14.6838,14.6977,14.2511,14.286,1648800.0],["2010-12-03",14.286,14.7815,14.1743,14.7117,1797400.0],["2010-12-06",14.7047,14.7187,14.2371,14.272,1330000.0],["2010-12-07",14.3767,14.4814,13.8603,14.0417,5949400.0],["2010-12-08",14.0417,14.5023,14.0347,14.2162,1155000.0],["2010-12-09",14.3209,14.4535,14.1673,14.3767,768900.0],["2010-12-10",14.4465,14.6419,14.3907,14.5861,495100.0],["2010-12-13",14.6559,14.6908,14.5861,14.621,404700.0],["2010-12-14",14.6349,14.949,14.6349,14.9001,770000.0],["2010-12-15",14.8443,15.0607,14.8443,14.9211,701500.0],["2010-12-16",14.9071,15.1723,14.8513,15.1514,441900.0],["2010-12-17",15.1304,15.1653,14.9839,15.0048,1211100.0],["2010-12-20",15.0955,15.2491,15.0607,15.1793,487400.0],["2010-12-21",15.2491,15.5213,15.2072,15.3677,515200.0],["2010-12-22",15.4026,15.6329,15.3398,15.5352,366100.0],["2010-12-23",15.5003,15.619,15.3119,15.3328,583300.0],["2010-12-27",15.3119,15.3538,15.1514,15.3189,344400.0],["2010-12-28",15.3189,15.4026,15.1304,15.3608,363600.0],["2010-12-29",15.3817,15.5701,15.3817,15.4585,282900.0],["2010-12-30",15.3887,15.5771,15.3398,15.4654,333000.0],["2010-12-31",15.4375,15.5631,15.4236,15.4236,355200.0],["2011-01-03",15.5841,15.7306,15.5213,15.5631,360100.0],["2011-01-04",15.4026,15.5771,15.0048,15.1932,1182900.0],["2011-01-05",15.1025,15.3189,15.1025,15.2281,678900.0],["2011-01-06",15.277,15.6818,15.2142,15.5143,903400.0],["2011-01-07",15.598,15.9679,15.5771,15.619,838300.0],["2011-01-10",15.598,16.0307,15.4375,15.8353,1180500.0],["2011-01-11",15.8772,15.9819,15.8283,15.9609,398500.0],["2011-01-12",16.1582,16.1723,15.9609,16.0384,493700.0],["2011-01-13",16.0666,16.13,15.8835,15.9398,391300.0],["2011-01-14",15.9328,16.1511,15.8482,16.0596,423400.0],["2011-01-18",16.0736,16.2004,15.9821,16.2004,726900.0],["2011-01-19",16.13,16.1652,15.7567,15.8201,456900.0],["2011-01-20",15.7285,15.8342,15.5524,15.7355,384600.0],["2011-01-21",15.8201,15.8905,15.7496,15.7496,232300.0],["2011-01-24",15.7849,16.2004,15.7849,16.0948,487600.0],["2011-01-25",16.0736,16.3131,15.975,16.285,503600.0],["2011-01-26",16.2779,16.4399,16.1159,16.2497,479500.0],["2011-01-27",16.4399,17.3838,16.2638,16.8062,2619000.0],["2011-01-28",16.8203,16.8203,16.2075,16.3906,1170400.0],["2011-01-31",16.4822,16.8062,16.2568,16.5033,1250700.0],["2011-02-01",16.6512,16.7639,16.5808,16.6935,794100.0],["2011-02-02",16.6442,16.9189,16.609,16.7357,634400.0],["2011-02-03",16.7428,16.8062,16.4681,16.6583,509800.0],["2011-02-04",16.771,16.8766,16.6301,16.7498,455900.0],["2011-02-07",16.7498,16.8837,16.6723,16.7217,377700.0],["2011-02-08",16.7569,16.8907,16.7005,16.8414,395200.0],["2011-02-09",16.8132,16.8625,16.4681,16.5174,536700.0],["2011-02-10",16.5033,16.5526,16.3906,16.5033,542500.0],["2011-02-11",16.4681,16.6794,16.4681,16.6019,320200.0],["2011-02-14",16.6512,16.8555,16.5667,16.7991,459800.0],["2011-02-15",16.7498,16.7991,16.5315,16.5597,449900.0],["2011-02-16",16.6301,16.7428,16.461,16.5808,641300.0],["2011-02-17",16.5949,17.0034,16.5949,16.9752,779400.0],["2011-02-18",16.9964,17.0386,16.8625,16.9541,477300.0],["2011-02-22",16.8062,16.8907,16.4892,16.5526,751100.0],["2011-02-23",16.5244,16.5808,15.8623,16.13,514600.0],["2011-02-24",16.1511,16.1582,15.7285,15.8201,745300.0],["2011-02-25",15.9187,16.0102,15.8553,15.9257,859100.0],["2011-02-28",16.0384,16.1793,15.9398,16.1793,598700.0],["2011-03-01",16.2216,16.3131,15.8271,15.8412,555500.0],["2011-03-02",15.8975,16.3906,15.7989,16.0384,803300.0],["2011-03-03",16.1722,16.447,16.1722,16.3343,546000.0],["2011-03-04",16.285,16.3272,16.0173,16.1089,691800.0],["2011-03-07",16.2497,16.3202,15.9609,16.1159,1633300.0],["2011-03-08",16.1229,16.1934,15.9609,16.1159,905300.0],["2011-03-09",16.0877,16.1934,15.9469,16.0807,456200.0],["2011-03-10",16.0102,16.0173,15.7708,15.8623,622700.0],["2011-03-11",15.7708,15.9821,15.7074,15.9257,633600.0],["2011-03-14",15.8412,16.1089,15.7426,15.975,529400.0],["2011-03-15",15.644,15.9116,15.4115,15.7919,505100.0],["2011-03-16",15.7708,15.8201,15.4186,15.489,706700.0],["2011-03-17",15.6721,15.8975,15.6369,15.6933,477200.0],["2011-03-18",15.8694,15.9116,15.7144,15.7426,684900.0],["2011-03-21",15.8835,16.1018,15.813,16.0596,533500.0],["2011-03-22",16.0525,16.1159,16.0102,16.0314,315300.0],["2011-03-23",16.0173,16.1723,15.8905,16.0807,392500.0],["2011-03-24",16.1652,16.2216,16.0666,16.1793,351700.0],["2011-03-25",16.2145,16.4117,16.1441,16.2004,600000.0],["2011-03-28",16.2075,16.5667,16.2075,16.3977,625400.0],["2011-03-29",16.4047,16.6371,16.3836,16.5174,581900.0],["2011-03-30",16.5808,16.8273,16.5526,16.6583,1365000.0],["2011-03-31",16.623,16.8344,16.623,16.7146,610000.0],["2011-04-01",16.7498,17.0386,16.7498,16.9471,664800.0],["2011-04-04",17.0034,17.2499,16.9682,17.0386,821600.0],["2011-04-05",16.9893,17.4965,16.9823,17.426,758100.0],["2011-04-06",17.5105,17.5458,17.0457,17.1865,875600.0],["2011-04-07",17.7712,18.3135,17.5035,17.7641,2088500.0],["2011-04-08",17.8345,17.8909,16.8696,16.9752,1345400.0],["2011-04-11",17.0747,17.1884,16.5418,16.6342,1080800.0],["2011-04-12",16.5489,16.5844,16.3926,16.4281,695400.0],["2011-04-13",16.492,16.4992,16.1936,16.3002,829300.0],["2011-04-14",16.1368,16.2363,16.0941,16.1794,575700.0],["2011-04-15",16.2149,16.4494,16.1154,16.3997,851600.0],["2011-04-18",16.1794,16.2789,16.087,16.2007,994500.0],["2011-04-19",16.286,16.5986,16.2576,16.3357,661600.0],["2011-04-20",16.5418,16.6128,16.3926,16.3997,677200.0],["2011-04-21",16.4778,16.5276,16.3286,16.3713,865600.0],["2011-04-25",16.3784,16.4352,16.3002,16.4281,554600.0],["2011-04-26",16.4778,16.6128,16.4423,16.5773,620300.0],["2011-04-27",16.6057,16.6981,16.5702,16.6981,851900.0],["2011-04-28",16.6981,16.6981,16.5631,16.6413,507000.0],["2011-04-29",16.7194,16.8473,16.691,16.6981,733000.0],["2011-05-02",16.8047,16.8758,16.7123,16.7407,469200.0],["2011-05-03",16.7194,16.8189,16.4849,16.62,477500.0],["2011-05-04",16.6128,16.6768,16.3997,16.4778,732800.0],["2011-05-05",16.3784,16.4636,16.2078,16.3215,664000.0],["2011-05-06",16.4707,16.5844,16.286,16.3357,642800.0],["2011-05-09",16.3002,16.4565,16.2931,16.3926,575700.0],["2011-05-10",16.492,16.5915,16.421,16.4849,590600.0],["2011-05-11",16.492,16.5489,16.1794,16.3073,485700.0],["2011-05-12",16.2718,16.4565,16.1013,16.4139,1019900.0],["2011-05-13",16.4565,16.5276,16.2931,16.4992,731300.0],["2011-05-16",16.3997,16.5844,16.3713,16.5134,709500.0],["2011-05-17",16.4068,16.4921,16.2718,16.4068,812700.0],["2011-05-18",16.4707,16.5844,16.4423,16.5489,1035600.0],["2011-05-19",16.6342,16.7265,16.5205,16.6555,735500.0],["2011-05-20",16.6342,16.6342,16.3997,16.5276,726800.0],["2011-05-23",16.3073,16.4707,16.2434,16.3641,705600.0],["2011-05-24",16.357,16.5134,16.2434,16.3784,545700.0],["2011-05-25",16.3073,16.5418,16.2789,16.492,487000.0],["2011-05-26",16.4352,16.5631,16.3428,16.5347,656100.0],["2011-05-27",16.5205,16.6271,16.5134,16.5915,525500.0],["2011-05-31",16.6626,16.7407,16.5702,16.6981,946800.0],["2011-06-01",16.6981,16.8189,16.3997,16.4423,945400.0],["2011-06-02",16.4849,16.5418,16.2363,16.286,873400.0],["2011-06-03",16.1226,16.1652,15.9165,15.952,780000.0],["2011-06-06",15.8668,15.9378,15.6607,15.6678,639600.0],["2011-06-07",15.7318,15.881,15.5825,15.7033,848900.0],["2011-06-08",15.6891,15.7886,15.547,15.5896,697900.0],["2011-06-09",15.6323,15.7389,15.5044,15.6749,360600.0],["2011-06-10",15.5825,15.7175,15.3907,15.4689,419200.0],["2011-06-13",15.4973,15.5825,15.3409,15.4191,372300.0],["2011-06-14",15.5612,15.7673,15.5541,15.7318,361500.0],["2011-06-15",15.6038,15.7531,15.3836,15.4617,445200.0],["2011-06-16",15.4404,15.5541,15.1562,15.3552,496900.0],["2011-06-17",15.4831,15.5683,15.3267,15.4049,698600.0],["2011-06-20",15.4475,15.746,15.3765,15.6607,409500.0],["2011-06-21",15.7815,16.0586,15.7744,16.0018,1133700.0],["2011-06-22",15.9662,16.2291,15.8952,16.0373,576400.0],["2011-06-23",15.8099,16.1012,15.7246,16.0728,629900.0],["2011-06-24",16.1154,16.2149,15.8241,15.8596,1198500.0],["2011-06-27",15.8597,16.0373,15.6678,15.9804,677700.0],["2011-06-28",16.016,16.2078,16.016,16.1936,349100.0],["2011-06-29",16.2718,16.3428,16.151,16.2576,503400.0],["2011-06-30",16.3144,16.4423,16.2434,16.357,499700.0],["2011-07-01",16.3144,16.6768,16.286,16.6555,727500.0],["2011-07-05",16.6413,16.6555,16.4494,16.5631,404300.0],["2011-07-06",16.4636,16.6555,16.421,16.5702,684600.0],["2011-07-07",16.7621,16.9113,16.691,16.8402,370000.0],["2011-07-08",16.6271,16.7834,16.556,16.7336,399800.0],["2011-07-11",16.5205,16.6413,16.421,16.4707,393100.0],["2011-07-12",16.4068,16.5063,16.3144,16.3357,456800.0],["2011-07-13",16.5078,16.5724,16.2712,16.307,535800.0],["2011-07-14",16.3931,16.4792,15.9915,16.0274,561600.0],["2011-07-15",16.0776,16.1063,15.8911,16.0489,404300.0],["2011-07-18",15.9915,16.0847,15.7692,15.8911,389200.0],["2011-07-19",15.9987,16.0919,15.8911,16.0274,380600.0],["2011-07-20",16.0847,16.1564,15.9628,16.0991,407300.0],["2011-07-21",16.1564,16.3142,16.1134,16.2425,656600.0],["2011-07-22",16.221,16.2712,15.9915,16.0632,650200.0],["2011-07-25",15.7118,16.6011,15.425,16.3716,954300.0],["2011-07-26",16.4003,16.4003,15.8194,15.8337,681700.0],["2011-07-27",15.7979,15.8122,15.4322,15.4752,881100.0],["2011-07-28",15.4824,15.7477,15.3676,15.3891,868400.0],["2011-07-29",15.2529,15.4393,15.0378,15.1166,1059400.0],["2011-08-01",15.3174,15.3533,14.8943,15.0306,770000.0],["2011-08-02",14.9445,15.0951,14.4784,14.4928,699900.0],["2011-08-03",14.5716,14.6864,14.1916,14.543,1046200.0],["2011-08-04",14.3995,14.4784,13.8187,13.8258,1207900.0],["2011-08-05",13.998,14.1916,13.4243,13.747,1211300.0],["2011-08-08",13.4314,13.7828,12.4705,12.4777,2316200.0],["2011-08-09",12.8362,13.3812,12.3343,13.3812,2726100.0],["2011-08-10",13.0657,13.4386,12.9797,12.9797,1689100.0],["2011-08-11",13.0944,14.1127,13.037,13.9406,1492900.0],["2011-08-12",14.0338,14.3135,13.8689,14.1127,865900.0],["2011-08-15",14.3135,14.4784,14.1127,14.4641,749000.0],["2011-08-16",14.2633,14.4139,14.1199,14.2633,505300.0],["2011-08-17",14.3709,14.5501,14.127,14.2418,462100.0],["2011-08-18",13.8545,13.8832,13.4386,13.5318,912800.0],["2011-08-19",13.3597,13.7183,13.2235,13.245,627600.0],["2011-08-22",13.5749,13.582,13.1303,13.1876,620000.0],["2011-08-23",13.2665,13.7039,13.1589,13.7039,739500.0],["2011-08-24",13.6394,13.998,13.6179,13.9478,505000.0],["2011-08-25",14.0625,14.1127,13.6179,13.7111,449500.0],["2011-08-26",13.5892,14.1342,13.331,14.1055,422200.0],["2011-08-29",14.2705,14.7939,14.1342,14.7653,496100.0],["2011-08-30",14.6577,14.8943,14.586,14.7868,588800.0],["2011-08-31",14.9015,15.1812,14.8441,14.9445,856000.0],["2011-09-01",14.4784,14.5573,13.8474,13.876,2173400.0],["2011-09-02",13.453,13.6537,13.2808,13.3669,1787700.0],["2011-09-06",13.1087,13.2952,12.8076,13.202,1333700.0],["2011-09-07",13.4601,13.833,13.3956,13.8258,1268500.0],["2011-09-08",13.7326,13.8258,13.2235,13.3095,1491400.0],["2011-09-09",13.4314,13.4314,12.6856,12.9079,2010400.0],["2011-09-12",12.7789,12.9868,12.6713,12.9438,908500.0],["2011-09-13",13.0299,13.2522,12.9438,13.2163,953600.0],["2011-09-14",13.3526,13.7541,13.1589,13.5892,1142400.0],["2011-09-15",13.7326,13.833,13.5964,13.7757,701400.0],["2011-09-16",13.8474,13.9334,13.7255,13.7685,1037700.0],["2011-09-19",13.5031,13.6896,13.3382,13.6179,757400.0],["2011-09-20",13.7828,13.8402,13.5247,13.582,876500.0],["2011-09-21",13.582,13.5964,13.0083,13.0227,878700.0],["2011-09-22",12.7645,12.8936,12.4347,12.5709,1806800.0],["2011-09-23",12.5781,12.7717,12.492,12.6785,896300.0],["2011-09-26",12.8147,13.2235,12.4849,13.2163,1057200.0],["2011-09-27",13.5749,13.9047,13.4816,13.5462,1119200.0],["2011-09-28",13.6322,13.6681,13.0801,13.1016,970400.0],["2011-09-29",13.4028,13.6896,13.1948,13.5032,1879200.0],["2011-09-30",13.3526,13.79,13.1805,13.4099,1868600.0],["2011-10-03",13.2952,13.6968,12.908,12.9366,1666300.0],["2011-10-04",12.8076,13.4745,12.6713,13.4529,1400000.0],["2011-10-05",14.6147,14.8943,13.9836,14.7724,2660600.0],["2011-10-06",14.7366,14.7868,14.2991,14.6505,1412500.0],["2011-10-07",14.8226,14.9445,14.3709,14.4999,1011200.0],["2011-10-10",14.8585,15.0306,14.6649,14.8872,862800.0],["2011-10-11",14.7581,15.0808,14.7581,14.9302,756500.0],["2011-10-12",15.131,15.3318,15.0091,15.1597,1069400.0],["2011-10-13",15.1705,15.2285,14.8735,15.1271,803900.0],["2011-10-14",15.3299,15.4603,15.1633,15.3951,576000.0],["2011-10-17",15.3082,15.3517,14.8735,14.9315,873300.0],["2011-10-18",15.0039,15.5617,14.7793,15.4313,722100.0],["2011-10-19",15.3734,15.4966,15.0908,15.1271,512000.0],["2011-10-20",15.1995,15.3806,14.9604,15.3372,770200.0],["2011-10-21",15.5762,15.7574,15.4169,15.7501,558500.0],["2011-10-24",15.8515,16.0761,15.6922,16.0544,783100.0],["2011-10-25",15.9675,15.9964,15.6052,15.6415,666500.0],["2011-10-26",15.9312,16.0471,15.627,15.9385,702400.0],["2011-10-27",16.4673,16.9672,16.3587,16.7644,788700.0],["2011-10-28",16.7354,16.9238,16.5978,16.7644,604400.0],["2011-10-31",16.605,16.605,16.2645,16.279,888200.0],["2011-11-01",15.8733,16.1268,15.7356,15.8008,854900.0],["2011-11-02",16.1051,16.4456,16.0761,16.3152,720400.0],["2011-11-03",16.5833,16.931,16.3732,16.8368,694300.0],["2011-11-04",16.6992,17.0687,16.5688,16.9527,687400.0],["2011-11-07",16.8658,17.0324,16.3804,16.9527,666500.0],["2011-11-08",17.0252,17.2208,16.7064,17.1194,634900.0],["2011-11-09",16.6557,16.7789,16.2862,16.4166,587800.0],["2011-11-10",16.6557,16.8803,16.4529,16.7064,633300.0],["2011-11-11",16.9745,17.2208,16.8948,17.0252,465500.0],["2011-11-14",16.9527,17.0252,16.7064,16.8151,1323400.0],["2011-11-15",16.7354,16.8948,16.5615,16.8079,681000.0],["2011-11-16",16.6412,17.1628,16.5905,16.7064,645800.0],["2011-11-17",16.7209,16.8223,16.308,16.4529,469100.0],["2011-11-18",16.5978,16.6485,16.2283,16.2935,901000.0],["2011-11-21",16.0472,16.3152,15.6487,16.2065,1664400.0],["2011-11-22",16.221,16.5398,16.0689,16.1703,1409100.0],["2011-11-23",16.0327,16.0979,15.4169,15.4531,1247100.0],["2011-11-25",15.4676,15.7719,15.4458,15.54,219900.0],["2011-11-28",16.0834,16.2355,15.9312,16.0616,667100.0],["2011-11-29",16.1413,16.3514,16.0906,16.1993,480700.0],["2011-11-30",16.8368,17.1121,16.7934,17.0977,877200.0],["2011-12-01",17.0687,17.2643,16.9165,16.9165,853600.0],["2011-12-02",17.018,17.2933,16.6775,17.0252,1101900.0],["2011-12-05",17.3077,17.4454,17.0397,17.1339,886200.0],["2011-12-06",17.1194,17.2208,16.8658,17.0977,1025900.0],["2011-12-07",17.0469,17.4092,16.8441,17.2643,2429200.0],["2011-12-08",17.0904,17.1701,16.7789,16.8441,871200.0],["2011-12-09",16.8876,17.3874,16.6992,17.2281,1041300.0],["2011-12-12",16.989,16.989,16.7499,16.9238,731200.0],["2011-12-13",17.0904,17.2933,16.6847,16.8368,830900.0],["2011-12-14",16.7137,16.8079,16.5108,16.5688,745600.0],["2011-12-15",16.7427,16.8586,16.5688,16.7934,709600.0],["2011-12-16",16.8948,17.2208,16.8151,16.902,1304000.0],["2011-12-19",17.0179,17.2136,16.4891,16.5543,822000.0],["2011-12-20",16.96,17.3657,16.8803,17.257,567200.0],["2011-12-21",17.2425,17.3585,17.0687,17.315,600000.0],["2011-12-22",17.4019,17.699,17.3585,17.583,449600.0],["2011-12-23",17.6772,17.8294,17.6193,17.8004,361500.0],["2011-12-27",17.7859,17.967,17.7497,17.8221,423500.0],["2011-12-28",17.7859,17.8221,17.4961,17.5541,495700.0],["2011-12-29",17.641,17.9091,17.5468,17.8946,436500.0],["2011-12-30",17.8511,17.9888,17.7569,17.7859,585400.0],["2012-01-03",18.1119,18.2423,17.8511,17.8946,673700.0],["2012-01-04",17.8728,18.1554,17.7787,18.1336,784200.0],["2012-01-05",17.4889,17.7424,16.634,17.0469,2134700.0],["2012-01-06",17.0976,17.1194,16.663,16.9672,1090500.0],["2012-01-09",17.0687,17.1411,16.902,17.0759,649100.0],["2012-01-10",17.2643,17.3367,17.0759,17.2208,950200.0],["2012-01-11",17.2464,17.3195,17.0709,17.2756,753800.0],["2012-01-12",17.3195,17.59,17.166,17.5681,701600.0],["2012-01-13",17.4657,17.6631,17.3926,17.59,714700.0],["2012-01-17",17.7582,17.9336,17.5169,17.6119,519500.0],["2012-01-18",17.6485,17.9044,17.5827,17.8898,549600.0],["2012-01-19",18.014,18.2334,17.8751,18.1968,817900.0],["2012-01-20",18.2114,18.2772,18.0506,18.0871,529900.0],["2012-01-23",18.1164,18.2699,17.7508,17.919,559100.0],["2012-01-24",17.8093,17.9117,17.685,17.8605,458500.0],["2012-01-25",17.8166,18.1968,17.7435,18.1456,596200.0],["2012-01-26",18.2772,18.3869,18.014,18.0798,433900.0],["2012-01-27",18.0579,18.2845,18.0067,18.2553,411000.0],["2012-01-30",18.0506,18.2334,17.919,18.1749,479300.0],["2012-01-31",18.3284,18.3576,18.0579,18.2992,730900.0],["2012-02-01",18.4527,18.6866,18.365,18.6355,641800.0],["2012-02-02",18.672,18.7159,18.4381,18.5039,507200.0],["2012-02-03",18.672,18.9352,18.6501,18.672,449600.0],["2012-02-06",18.6282,18.8329,18.5843,18.7598,327500.0],["2012-02-07",18.7524,18.9352,18.6282,18.8475,436800.0],["2012-02-08",18.8329,18.9206,18.5989,18.7671,385800.0],["2012-02-09",18.8621,18.9279,18.6428,18.8475,434700.0],["2012-02-10",18.6282,18.7671,18.5331,18.7013,322700.0],["2012-02-13",18.906,18.9352,18.7817,18.8694,361700.0],["2012-02-14",18.789,18.9279,18.5112,18.7451,650300.0],["2012-02-15",18.8182,18.8986,18.6281,18.6939,426200.0],["2012-02-16",18.6866,18.9279,18.5697,18.577,797500.0],["2012-02-17",18.6062,18.7671,18.5185,18.555,521700.0],["2012-02-21",18.5697,18.789,18.2845,18.4308,752100.0],["2012-02-22",18.4527,18.5916,18.3503,18.4308,385600.0],["2012-02-23",18.4966,18.5624,18.2699,18.4746,706500.0],["2012-02-24",18.5258,18.6428,18.2041,18.2261,614900.0],["2012-02-27",18.1968,18.4161,17.9848,18.2699,869800.0],["2012-02-28",18.2772,18.4161,18.0506,18.2407,718400.0],["2012-02-29",18.0798,18.0798,17.2025,17.4511,2828000.0],["2012-03-01",17.5242,17.7435,17.2537,17.3926,1357200.0],["2012-03-02",17.3487,17.802,17.3268,17.7362,1475200.0],["2012-03-05",17.6997,17.824,17.5169,17.7435,890200.0],["2012-03-06",17.5535,17.6412,17.3268,17.473,812500.0],["2012-03-07",17.5461,17.8386,17.4438,17.7801,2503600.0],["2012-03-08",17.8605,17.9848,17.6193,17.9117,720700.0],["2012-03-09",17.8897,18.1456,17.8605,18.1091,614500.0],["2012-03-12",18.1018,18.3577,18.0725,18.2261,693600.0],["2012-03-13",18.2845,18.577,18.2626,18.577,641000.0],["2012-03-14",18.5624,18.6281,18.3065,18.4454,432600.0],["2012-03-15",18.4454,18.6428,18.2992,18.5989,557600.0],["2012-03-16",18.6208,18.7232,18.4015,18.4235,755100.0],["2012-03-19",18.4015,18.5989,18.3138,18.4746,480800.0],["2012-03-20",18.3577,18.5331,18.3138,18.4381,367500.0],["2012-03-21",18.46,18.6208,18.343,18.5039,495000.0],["2012-03-22",18.3503,18.4454,18.1456,18.3796,458700.0],["2012-03-23",18.4454,18.5185,18.1895,18.4381,405600.0],["2012-03-26",18.5697,18.7524,18.555,18.7451,395200.0],["2012-03-27",18.7159,19.0814,18.7086,18.9864,531800.0],["2012-03-28",18.9571,19.235,18.9133,19.1545,1137800.0],["2012-03-29",19.0083,19.2496,18.906,19.1911,889400.0],["2012-03-30",19.3373,19.3373,19.0595,19.1472,649900.0],["2012-04-02",19.1618,19.5128,19.0229,19.33,903500.0],["2012-04-03",19.2861,19.3885,19.0449,19.3592,1114500.0],["2012-04-04",19.2496,19.2569,18.906,19.2057,1275400.0],["2012-04-05",19.6005,20.2512,18.7598,19.0814,2342100.0],["2012-04-09",18.8694,19.1034,18.8694,19.0376,989300.0],["2012-04-10",19.0522,19.2057,18.4819,18.4892,829300.0],["2012-04-11",18.7879,18.8469,18.6699,18.7952,531100.0],["2012-04-12",18.8542,19.2967,18.8542,19.2598,651400.0],["2012-04-13",19.2229,19.2745,18.9943,19.0238,484600.0],["2012-04-16",19.1418,19.3483,19.0091,19.2008,468300.0],["2012-04-17",19.3556,19.4736,19.2303,19.3851,622100.0],["2012-04-18",19.245,19.3925,19.2082,19.2967,415200.0],["2012-04-19",19.2966,19.4515,19.0533,19.2524,407000.0],["2012-04-20",19.3335,19.4884,19.2524,19.3556,407000.0],["2012-04-23",19.1418,19.1418,18.9059,19.1123,375300.0],["2012-04-24",19.1492,19.2967,19.046,19.2008,316600.0],["2012-04-25",19.363,19.6137,19.363,19.6137,436100.0],["2012-04-26",19.599,19.8644,19.481,19.7391,495900.0],["2012-04-27",19.8349,19.9013,19.6285,19.857,600400.0],["2012-04-30",19.8865,19.9013,19.5916,19.5916,764400.0],["2012-05-01",19.6653,19.8939,19.5547,19.6653,586800.0],["2012-05-02",19.6211,19.7907,19.5473,19.7686,394200.0],["2012-05-03",19.7686,19.8054,19.481,19.5474,498000.0],["2012-05-04",19.4515,19.5105,19.1492,19.2745,630300.0],["2012-05-07",19.1861,19.5105,19.1049,19.481,542400.0],["2012-05-08",19.3409,19.6506,19.1639,19.6285,543200.0],["2012-05-09",19.4589,19.658,19.3261,19.5326,519300.0],["2012-05-10",19.6506,19.8202,19.5252,19.6727,454700.0],["2012-05-11",19.5842,19.8423,19.4073,19.6653,492300.0],["2012-05-14",19.4368,19.6211,19.3261,19.363,536200.0],["2012-05-15",19.422,19.4957,19.1787,19.2229,607800.0],["2012-05-16",19.3261,19.5916,19.2377,19.2377,664500.0],["2012-05-17",19.2155,19.2303,18.5593,18.5593,428000.0],["2012-05-18",18.6257,18.692,18.3676,18.4044,438300.0],["2012-05-21",18.0431,18.9353,18.0431,18.8395,593200.0],["2012-05-22",18.8764,19.1197,18.7436,18.869,538000.0],["2012-05-23",18.7141,19.1418,18.5593,19.1271,496000.0],["2012-05-24",19.2598,19.4589,19.0828,19.4589,467000.0],["2012-05-25",19.4884,19.5474,19.2893,19.3335,275500.0],["2012-05-29",19.5474,19.8718,19.4884,19.7612,474900.0],["2012-05-30",19.5547,19.6948,19.3188,19.4515,587500.0],["2012-05-31",19.5252,19.54,19.0902,19.4367,841200.0],["2012-06-01",19.0681,19.0681,18.4782,18.4856,886500.0],["2012-06-04",18.5667,18.633,18.2644,18.5077,742400.0],["2012-06-05",18.4413,18.6625,18.3897,18.5888,533200.0],["2012-06-06",18.8247,19.2008,18.7436,19.1639,441900.0],["2012-06-07",19.3851,19.5621,19.1566,19.245,2803100.0],["2012-06-08",19.1934,19.7022,19.0754,19.658,560200.0],["2012-06-11",19.8865,19.8865,19.2229,19.245,393000.0],["2012-06-12",19.2967,19.5842,19.1713,19.5695,300700.0],["2012-06-13",19.5179,19.599,19.2672,19.3335,395800.0],["2012-06-14",19.3778,19.5252,19.1492,19.3188,336200.0],["2012-06-15",19.3925,19.3925,18.9354,18.9501,1069100.0],["2012-06-18",18.8321,19.0754,18.7584,18.9943,559100.0],["2012-06-19",19.1271,19.5695,19.0976,19.4515,603200.0],["2012-06-20",19.4736,19.5695,19.3335,19.4884,605300.0],["2012-06-21",19.5474,19.6801,19.0091,19.0533,561200.0],["2012-06-22",19.1492,19.3851,19.0754,19.3114,1221200.0],["2012-06-25",19.0533,19.1418,18.8026,18.9722,360200.0],["2012-06-26",19.0312,19.3556,18.9648,19.2819,344600.0],["2012-06-27",19.3483,19.6211,19.2819,19.5916,476800.0],["2012-06-28",19.3999,19.8128,19.1934,19.8054,690900.0],["2012-06-29",20.152,20.152,19.857,20.0561,1142500.0],["2012-07-02",20.1299,20.6018,20.0045,20.211,1169700.0],["2012-07-03",20.2257,20.5428,20.2257,20.5354,462400.0],["2012-07-05",20.5797,20.7861,20.3068,20.6534,663600.0],["2012-07-06",20.4396,20.5649,20.27,20.3363,491000.0],["2012-07-09",20.3068,20.4543,20.1594,20.2478,611100.0],["2012-07-10",20.4101,20.4912,19.5916,19.7096,957000.0],["2012-07-11",19.8174,19.8174,19.2598,19.3713,911000.0],["2012-07-12",19.2227,19.5572,19.0666,19.4234,931700.0],["2012-07-13",19.4531,19.6984,19.3639,19.468,768500.0],["2012-07-16",19.3639,19.3639,19.074,19.2301,848700.0],["2012-07-17",19.3639,19.4977,18.9774,19.2598,1736500.0],["2012-07-18",19.2301,19.6389,19.2227,19.6241,959200.0],["2012-07-19",19.7728,20.5161,19.6092,20.4418,1251600.0],["2012-07-20",20.2336,20.6202,20.1519,20.2485,5529300.0],["2012-07-23",20.085,20.4938,19.4754,20.2039,2205600.0],["2012-07-24",20.2411,20.3228,19.6241,19.7579,920900.0],["2012-07-25",19.8174,20.0106,19.5275,19.8248,519000.0],["2012-07-26",20.137,20.2411,19.5052,19.6092,1111200.0],["2012-07-27",19.7356,19.8397,19.3714,19.7356,1000800.0],["2012-07-30",19.7653,19.8545,19.5869,19.6984,659200.0],["2012-07-31",19.7282,19.7876,19.5795,19.6984,527300.0],["2012-08-01",19.8099,19.9363,19.416,19.4457,500200.0],["2012-08-02",19.2227,19.5423,19.074,19.5423,465800.0],["2012-08-03",19.8397,19.914,19.5646,19.7802,448500.0],["2012-08-06",19.8248,19.914,19.7133,19.7356,296700.0],["2012-08-07",19.8843,19.9809,19.8471,19.9066,464900.0],["2012-08-08",19.8694,20.0329,19.8545,20.0181,356800.0],["2012-08-09",19.9883,20.0924,19.8917,20.0627,406100.0],["2012-08-10",20.0478,20.0924,19.8397,20.0106,389300.0],["2012-08-13",20.0181,20.0255,19.6464,19.8694,442700.0],["2012-08-14",19.9289,20.0627,19.6092,19.6761,328500.0],["2012-08-15",19.6687,19.9214,19.6687,19.7951,269100.0],["2012-08-16",19.7802,20.0181,19.7133,20.0181,463300.0],["2012-08-17",20.0329,20.2262,19.9363,20.189,425300.0],["2012-08-20",20.189,20.2336,19.9363,20.0701,305100.0],["2012-08-21",20.0924,20.0924,19.8768,19.914,346600.0],["2012-08-22",19.8917,20.3303,19.7951,20.308,669200.0],["2012-08-23",20.3451,20.3451,20.0701,20.1667,673500.0],["2012-08-24",20.1221,20.2559,20.1073,20.189,426200.0],["2012-08-27",20.2411,20.2634,19.9958,20.1296,423200.0],["2012-08-28",20.1296,20.2708,20.0106,20.1965,311500.0],["2012-08-29",20.1816,20.583,20.1147,20.5235,525300.0],["2012-08-30",20.3823,20.4343,20.137,20.2485,367700.0],["2012-08-31",20.3228,20.4195,20.0552,20.3749,442600.0],["2012-09-04",20.412,20.5533,20.0924,20.5458,494500.0],["2012-09-05",20.5087,20.754,20.4492,20.6425,543600.0],["2012-09-06",20.7911,21.1033,20.7688,21.0587,483800.0],["2012-09-07",21.1033,21.1182,20.9026,20.9844,355800.0],["2012-09-10",20.8506,21.1405,20.8506,21.0141,413500.0],["2012-09-11",21.0141,21.1405,20.9175,20.977,278900.0],["2012-09-12",21.1554,21.2074,20.9547,21.1777,329200.0],["2012-09-13",21.1479,21.5642,21.081,21.4899,370100.0],["2012-09-14",21.4899,21.75,21.3486,21.6683,437300.0],["2012-09-17",21.5568,21.5939,21.3486,21.4007,342200.0],["2012-09-18",21.3561,21.3784,21.1405,21.2966,321800.0],["2012-09-19",21.3932,21.6385,21.2743,21.6088,408500.0],["2012-09-20",21.5196,21.6757,21.3932,21.6534,265000.0],["2012-09-21",21.869,21.9061,21.6757,21.6906,781400.0],["2012-09-24",21.6906,21.8318,21.5122,21.5791,282700.0],["2012-09-25",21.6385,21.6608,21.423,21.4378,480700.0],["2012-09-26",21.4973,21.5047,21.1925,21.3486,426900.0],["2012-09-27",21.3709,21.5568,21.3338,21.4824,375100.0],["2012-09-28",21.3858,21.4601,21.1851,21.2148,575700.0],["2012-10-01",21.4081,21.4081,20.6499,20.806,1239200.0],["2012-10-02",20.806,20.9472,19.6241,19.7951,3026100.0],["2012-10-03",20.1221,20.7911,19.416,20.085,2903500.0],["2012-10-04",19.8917,20.3005,19.3045,20.2411,3022200.0],["2012-10-05",20.3749,20.5384,20.0701,20.2039,1216200.0],["2012-10-08",20.085,20.1742,19.7282,19.966,1056900.0],["2012-10-09",19.9214,19.9735,19.7876,19.8099,877700.0],["2012-10-10",19.7356,19.7951,19.4531,19.52,1049000.0],["2012-10-11",19.7412,19.7562,19.4863,19.6662,968100.0],["2012-10-12",19.6287,19.7637,19.4113,19.6137,864200.0],["2012-10-15",19.5613,20.0186,19.5463,19.9811,1118700.0],["2012-10-16",20.0786,20.5809,20.0186,20.5135,1284300.0],["2012-10-17",20.5434,20.7759,20.461,20.6559,985400.0],["2012-10-18",20.5959,20.7609,20.4535,20.5959,561100.0],["2012-10-19",20.521,20.5734,20.0186,20.2435,1461200.0],["2012-10-22",20.1161,20.2885,19.9961,20.1461,552100.0],["2012-10-23",19.9286,20.0111,19.7487,19.9211,626300.0],["2012-10-24",20.0336,20.1836,19.8612,19.8912,685900.0],["2012-10-25",19.9736,20.1536,19.6212,19.7112,779000.0],["2012-10-26",19.7862,19.9361,19.6287,19.8687,564900.0],["2012-10-31",19.9286,20.0861,19.7787,19.9886,612700.0],["2012-11-01",20.0186,20.7159,20.0186,20.5584,927100.0],["2012-11-02",20.6184,20.6559,20.401,20.4535,707600.0],["2012-11-05",20.4385,20.6109,20.341,20.5809,291500.0],["2012-11-06",20.6109,20.8434,20.5434,20.6934,624800.0],["2012-11-07",20.4235,20.4535,20.0261,20.3185,449900.0],["2012-11-08",20.341,20.461,20.0936,20.1461,481500.0],["2012-11-09",20.0261,20.4235,19.9211,20.1686,398400.0],["2012-11-12",20.2435,20.3485,20.0936,20.2735,331400.0],["2012-11-13",20.0786,20.356,20.0336,20.1011,524900.0],["2012-11-14",20.1236,20.2061,19.5763,19.7037,641000.0],["2012-11-15",19.7262,19.7562,19.2314,19.3288,560600.0],["2012-11-16",19.3063,19.4338,19.1414,19.4263,507600.0],["2012-11-19",19.6137,20.0861,19.5838,20.0786,533200.0],["2012-11-20",20.0336,20.311,19.8837,20.2885,481200.0],["2012-11-21",20.3185,20.5509,20.281,20.5135,457900.0],["2012-11-23",20.5884,20.7234,20.476,20.6034,384600.0],["2012-11-26",20.5434,20.9783,20.4835,20.9783,701500.0],["2012-11-27",20.8733,20.9933,20.7759,20.7834,368400.0],["2012-11-28",20.7159,20.9783,20.5359,20.9783,382200.0],["2012-11-29",21.1657,21.6306,21.0383,21.5631,861600.0],["2012-11-30",21.5706,21.7731,21.5331,21.7506,1027600.0],["2012-12-03",21.6831,21.848,21.4282,21.5406,736500.0],["2012-12-04",21.5106,21.7056,21.3832,21.5256,431800.0],["2012-12-05",21.5406,21.7431,21.3007,21.3682,677300.0],["2012-12-06",21.3457,21.6081,21.2332,21.6081,374200.0],["2012-12-07",21.6231,21.6756,21.2707,21.3682,398600.0],["2012-12-10",21.3532,21.7431,21.2407,21.7356,576400.0],["2012-12-11",21.7955,21.8555,21.5631,21.7206,580900.0],["2012-12-12",21.7731,21.833,21.5331,21.5856,395300.0],["2012-12-13",21.6574,21.6574,21.2871,21.4609,562600.0],["2012-12-14",21.4534,21.7934,21.4005,21.7632,671700.0],["2012-12-17",21.6272,21.9823,21.6272,21.9748,648600.0],["2012-12-18",22.0126,22.3526,21.9748,22.3148,773600.0],["2012-12-19",22.3148,22.3677,22.0881,22.1032,572200.0],["2012-12-20",22.2015,22.3148,22.1184,22.2468,618900.0],["2012-12-21",21.9974,22.2544,21.9974,22.141,1647800.0],["2012-12-24",22.1335,22.2619,22.0277,22.1032,253700.0],["2012-12-26",22.141,22.3299,22.0126,22.1032,549800.0],["2012-12-27",22.1335,22.2317,21.5894,21.8841,590900.0],["2012-12-28",21.7632,22.0428,21.6801,21.8917,530900.0],["2012-12-31",21.8085,22.2997,21.8085,22.1864,510500.0],["2013-01-02",22.7304,22.8816,22.4886,22.8287,731600.0],["2013-01-03",22.8438,23.1158,22.8211,22.9345,605900.0],["2013-01-04",23.0252,23.131,22.8891,23.0478,439200.0],["2013-01-07",22.9269,23.1309,22.7833,23.1007,1078400.0],["2013-01-08",22.6776,22.9345,22.0655,22.738,1049200.0],["2013-01-09",22.8514,23.4257,22.7153,23.3652,983900.0],["2013-01-10",23.5088,23.5088,22.9043,23.3199,1059200.0],["2013-01-11",23.2443,23.4408,23.1007,23.3652,694300.0],["2013-01-14",23.3728,23.7506,23.3274,23.6901,935600.0],["2013-01-15",23.8337,24.068,23.6448,23.743,914900.0],["2013-01-16",23.675,23.7279,23.1687,23.4559,694800.0],["2013-01-17",23.5995,23.8262,23.4257,23.7884,537400.0],["2013-01-18",23.8337,24.1662,23.6675,24.1511,969000.0],["2013-01-22",24.1435,24.1738,23.8262,23.9168,543200.0],["2013-01-23",23.9244,24.0529,23.7355,23.8186,666600.0],["2013-01-24",23.8715,24.0906,23.7884,23.8942,581800.0],["2013-01-25",23.9622,24.0,23.7506,23.9168,447000.0],["2013-01-28",23.9017,23.9017,23.5617,23.7657,499400.0],["2013-01-29",23.6826,23.8035,23.3954,23.5617,597100.0],["2013-01-30",23.4483,23.539,23.2141,23.3728,740500.0],["2013-01-31",23.2745,23.7204,23.2745,23.5843,1617000.0],["2013-02-01",23.6901,24.0151,23.6448,23.9773,739100.0],["2013-02-04",23.8262,24.0151,23.5768,23.7355,567900.0],["2013-02-05",23.8866,24.0378,23.8488,24.0,525500.0],["2013-02-06",23.8942,24.0075,23.7355,23.7582,575500.0],["2013-02-07",23.7506,23.8639,23.471,23.7884,389100.0],["2013-02-08",23.7808,24.0529,23.7808,23.9697,329200.0],["2013-02-11",23.8639,23.9697,23.7204,23.9622,367500.0],["2013-02-12",23.8488,23.8488,23.539,23.8035,720400.0],["2013-02-13",23.7959,24.1058,23.7959,24.0982,574600.0],["2013-02-14",23.9924,24.1133,23.8791,24.1058,387100.0],["2013-02-15",24.0755,24.1587,23.9471,24.0378,337300.0],["2013-02-19",24.0982,24.0982,23.4483,23.6524,1479700.0],["2013-02-20",23.6297,23.6977,22.6171,22.6398,1474500.0],["2013-02-21",22.5642,22.5642,21.9975,22.2922,1395200.0],["2013-02-22",22.2997,22.7607,22.2544,22.7607,761300.0],["2013-02-25",22.874,22.9194,22.4433,22.4508,932700.0],["2013-02-26",22.6549,22.8438,22.5113,22.6624,743100.0],["2013-02-27",22.7078,23.2745,22.7078,23.0781,703200.0],["2013-02-28",23.1007,23.2367,22.9723,22.9798,591400.0],["2013-03-01",22.8967,22.9949,22.67,22.8665,643200.0],["2013-03-04",22.8514,22.9874,22.602,22.9118,568300.0],["2013-03-05",23.0554,23.1083,22.9723,23.0403,335700.0],["2013-03-06",23.1234,23.2292,23.0252,23.0932,233000.0],["2013-03-07",23.0705,23.2292,23.0252,23.0781,201900.0],["2013-03-08",23.1914,23.4106,23.0629,23.4106,353200.0],["2013-03-11",23.3803,23.6297,23.3123,23.6221,496900.0],["2013-03-12",23.6297,23.7959,23.539,23.6599,294900.0],["2013-03-13",23.675,23.8639,23.5617,23.7959,371800.0],["2013-03-14",23.8639,24.1738,23.8035,24.1511,547900.0],["2013-03-15",24.1587,24.2645,23.8337,24.1511,1088400.0],["2013-03-18",23.9093,24.2947,23.8413,24.136,521400.0],["2013-03-19",24.1813,24.2116,23.743,24.0302,468500.0],["2013-03-20",24.1435,24.4231,23.9244,24.3476,562300.0],["2013-03-21",24.3022,24.4458,23.8413,23.9622,473700.0],["2013-03-22",24.1284,24.1813,23.7355,23.864,444700.0],["2013-03-25",24.0075,24.0755,23.5315,23.607,482000.0],["2013-03-26",23.7959,23.8866,23.4634,23.607,378200.0],["2013-03-27",23.5466,23.6448,23.2745,23.6221,304700.0],["2013-03-28",23.6675,23.8866,23.5163,23.864,570400.0],["2013-04-01",23.7959,23.7959,23.5012,23.5692,481000.0],["2013-04-02",23.6977,23.7808,23.5466,23.6826,482600.0],["2013-04-03",23.7053,23.7204,23.0932,23.2443,732400.0],["2013-04-04",23.2141,23.4105,22.7456,22.9269,941100.0],["2013-04-05",22.6549,22.8967,22.466,22.738,689500.0],["2013-04-08",22.7909,22.9496,22.5038,22.9269,494100.0],["2013-04-09",23.0176,23.0856,22.6851,22.9345,526900.0],["2013-04-10",23.0449,23.5778,22.9154,23.5245,716200.0],["2013-04-11",23.5397,23.6844,23.4179,23.5169,753800.0],["2013-04-12",23.3875,23.456,23.2656,23.357,778400.0],["2013-04-15",23.3494,23.3494,22.451,22.4663,859000.0],["2013-04-16",22.7099,23.022,22.6871,23.022,499800.0],["2013-04-17",22.8926,22.9916,22.5728,22.8089,529200.0],["2013-04-18",22.9002,23.1286,22.8774,23.1058,674100.0],["2013-04-19",23.3037,23.4712,23.1058,23.4179,670700.0],["2013-04-22",23.494,23.5626,23.022,23.4712,366700.0],["2013-04-23",23.4864,23.6311,23.2047,23.6311,536200.0],["2013-04-24",23.692,23.8975,23.5778,23.8519,292800.0],["2013-04-25",23.9661,24.3163,23.8899,24.1944,934000.0],["2013-04-26",24.2021,24.2173,23.9813,24.1259,405600.0],["2013-04-29",24.1868,24.2706,23.9661,24.263,377800.0],["2013-04-30",24.2706,24.6665,24.164,24.6665,648500.0],["2013-05-01",24.5599,24.636,24.1031,24.1488,517100.0],["2013-05-02",24.2554,24.6284,24.164,24.5218,459600.0],["2013-05-03",24.7502,25.1461,24.7198,25.0167,551500.0],["2013-05-06",25.0623,25.1918,24.9786,25.1156,515300.0],["2013-05-07",25.1994,25.3897,25.1232,25.3669,481100.0],["2013-05-08",25.3516,25.5344,25.2527,25.5039,671800.0],["2013-05-09",25.4887,25.6333,25.4278,25.5724,323400.0],["2013-05-10",25.5876,25.7247,25.4582,25.5191,377200.0],["2013-05-13",25.542,25.6105,25.3288,25.3821,240400.0],["2013-05-14",25.3593,25.8769,25.3212,25.8541,430900.0],["2013-05-15",25.8389,26.0064,25.6638,25.9074,469600.0],["2013-05-16",25.8998,25.9378,25.3364,25.4202,778300.0],["2013-05-17",25.5267,25.8008,25.4887,25.7704,683200.0],["2013-05-20",25.7628,25.8541,25.4735,25.5115,530000.0],["2013-05-21",25.1309,25.7475,23.2428,25.5115,708200.0],["2013-05-22",25.5267,25.6942,24.8872,24.9177,535200.0],["2013-05-23",24.6817,25.207,24.5903,25.1842,442800.0],["2013-05-24",25.0395,25.2527,24.8796,25.1994,242500.0],["2013-05-28",25.5115,25.8008,25.4887,25.6333,604700.0],["2013-05-29",25.4582,25.5191,25.0928,25.3212,375900.0],["2013-05-30",25.3821,25.4963,25.245,25.443,269700.0],["2013-05-31",25.4963,25.6638,25.207,25.2222,456000.0],["2013-06-03",25.2298,25.3669,24.9405,25.1461,461500.0],["2013-06-04",25.0776,25.3288,24.8339,24.872,497200.0],["2013-06-05",24.8263,24.8492,24.3315,24.3391,327800.0],["2013-06-06",24.3163,24.6208,24.1944,24.6208,419600.0],["2013-06-07",24.7274,24.9329,24.5447,24.8492,213200.0],["2013-06-10",24.9558,25.0243,24.6741,24.834,331200.0],["2013-06-11",24.4609,24.7578,24.2477,24.4761,177100.0],["2013-06-12",24.6512,24.6893,24.2782,24.4,236600.0],["2013-06-13",24.3163,24.9558,24.2554,24.9101,376600.0],["2013-06-14",24.8796,24.8796,24.5827,24.7045,226100.0],["2013-06-17",24.9329,24.9329,24.7274,24.8796,211300.0],["2013-06-18",24.9101,25.1613,24.8796,25.1309,385300.0],["2013-06-19",25.0852,25.0928,24.735,24.7426,277400.0],["2013-06-20",24.3696,24.5218,23.9508,23.9889,409900.0],["2013-06-21",24.0422,24.2325,23.8442,23.8595,950400.0],["2013-06-24",23.6082,23.928,23.4864,23.7529,437400.0],["2013-06-25",23.9584,24.2249,23.7224,24.1944,422300.0],["2013-06-26",24.4533,24.5294,24.1259,24.2325,348900.0],["2013-06-27",24.4228,24.5751,24.301,24.4533,414100.0],["2013-06-28",24.4,24.5294,24.1868,24.3163,1378400.0],["2013-07-01",24.3619,24.8568,24.3619,24.5903,739000.0],["2013-07-02",24.6436,24.8492,24.3772,24.6208,430600.0],["2013-07-03",24.5294,24.6208,24.3772,24.5294,296600.0],["2013-07-05",24.8111,25.1232,24.7121,24.9329,409300.0],["2013-07-08",25.1232,25.1918,24.9862,25.0623,383100.0],["2013-07-09",25.2527,25.5876,25.2527,25.4354,765900.0],["2013-07-10",25.2936,25.6308,24.4735,25.5159,719700.0],["2013-07-11",25.8914,26.0601,25.7995,25.8684,560000.0],["2013-07-12",25.9144,26.1137,25.7305,25.9987,587300.0],["2013-07-15",26.0141,26.152,25.7228,25.7688,658200.0],["2013-07-16",25.8531,25.9298,25.5235,25.6308,438900.0],["2013-07-17",25.7918,25.8454,25.6462,25.7535,290200.0],["2013-07-18",25.7381,26.0141,25.6768,25.9068,359000.0],["2013-07-19",25.9298,26.1903,25.7611,26.152,2174500.0],["2013-07-22",26.2747,27.1561,26.2747,26.6349,800000.0],["2013-07-23",26.7805,27.1101,26.6962,27.1101,736200.0],["2013-07-24",27.0871,27.1791,26.7959,27.0411,446900.0],["2013-07-25",26.9185,27.2251,26.9185,27.0335,640600.0],["2013-07-26",26.9032,27.0028,26.5889,26.6426,377700.0],["2013-07-29",26.5889,26.6962,26.4126,26.6732,472500.0],["2013-07-30",26.7039,26.9185,26.6349,26.9108,362200.0],["2013-07-31",27.1025,27.2098,26.8495,27.0105,502800.0],["2013-08-01",27.2711,27.8919,27.0181,27.547,943200.0],["2013-08-02",27.432,27.5317,27.2787,27.3247,439600.0],["2013-08-05",27.2328,27.386,27.1408,27.2481,323700.0],["2013-08-06",27.2021,27.2787,26.9722,27.1025,254400.0],["2013-08-07",26.9185,27.1025,26.8419,26.9185,249200.0],["2013-08-08",27.0182,27.3171,27.0182,27.1944,227700.0],["2013-08-09",27.0948,27.593,27.0641,27.5164,519100.0],["2013-08-12",27.4167,27.6926,27.3247,27.593,299400.0],["2013-08-13",27.5624,27.7846,27.4321,27.5624,293500.0],["2013-08-14",27.57,27.662,27.2711,27.3247,270100.0],["2013-08-15",27.0488,27.0488,26.6809,26.8495,504900.0],["2013-08-16",26.7346,26.9415,26.6119,26.6962,652900.0],["2013-08-19",26.6042,26.8878,26.5583,26.6656,299700.0],["2013-08-20",26.6043,26.8649,26.5506,26.7192,300500.0],["2013-08-21",26.6962,26.8649,26.4816,26.5046,337700.0],["2013-08-22",26.6043,26.9185,26.5506,26.8725,259100.0],["2013-08-23",26.8649,26.9722,26.6272,26.9108,269500.0],["2013-08-26",26.9262,27.1868,26.9108,26.9875,194500.0],["2013-08-27",26.7346,26.8035,26.336,26.336,225500.0],["2013-08-28",26.3896,26.6349,26.3283,26.451,236000.0],["2013-08-29",26.451,26.7652,26.3896,26.5889,202200.0],["2013-08-30",26.5966,26.7269,26.0141,26.0447,482700.0],["2013-09-03",26.4739,26.7269,25.5772,25.9374,962400.0],["2013-09-04",26.0217,26.4433,25.8455,26.3667,377800.0],["2013-09-05",26.359,26.5506,26.3513,26.4433,232300.0],["2013-09-06",26.497,26.6426,26.0984,26.4433,262600.0],["2013-09-09",26.5583,26.8342,26.3973,26.8189,168600.0],["2013-09-10",26.9645,27.3324,26.9492,27.3247,310500.0],["2013-09-11",27.2251,27.3631,27.1025,27.2711,173900.0],["2013-09-12",27.2328,27.3784,27.0411,27.2098,179700.0],["2013-09-13",27.3094,27.3094,26.9262,27.0181,322100.0],["2013-09-16",27.547,27.5853,27.2711,27.409,279900.0],["2013-09-17",27.3631,27.6007,27.3631,27.478,316800.0],["2013-09-18",27.4244,27.9302,27.409,27.8843,301400.0],["2013-09-19",27.8536,28.0989,27.8459,27.8843,313900.0],["2013-09-20",27.9609,28.1295,27.4934,27.6313,781300.0],["2013-09-23",27.524,27.6313,27.3401,27.3477,227500.0],["2013-09-24",27.4934,27.7923,27.2788,27.4167,255800.0],["2013-09-25",27.4627,27.8613,27.3324,27.754,454100.0],["2013-09-26",27.7463,28.1295,27.7463,27.9456,263300.0],["2013-09-27",27.8153,27.8919,27.616,27.616,227300.0],["2013-09-30",27.3554,27.8843,27.2174,27.7463,433300.0],["2013-10-01",27.7923,28.3595,27.7923,28.1909,898800.0],["2013-10-02",28.1755,28.3978,27.8306,28.3288,865000.0],["2013-10-03",28.1755,28.3288,27.8459,28.1449,486300.0],["2013-10-04",28.2062,28.7964,28.1449,28.6584,444000.0],["2013-10-07",28.4285,28.5664,27.9762,28.1449,695200.0],["2013-10-08",28.0452,28.1142,27.3171,27.3784,719500.0],["2013-10-09",28.3748,28.6891,27.4934,28.0759,1610700.0],["2013-10-10",28.3748,28.4438,27.9686,28.4055,855600.0],["2013-10-11",28.4055,28.5511,28.1679,28.5204,626800.0],["2013-10-14",28.3518,28.6277,28.1985,28.5511,540800.0],["2013-10-15",28.3595,28.5204,28.1602,28.2598,486700.0],["2013-10-16",28.5511,28.5971,28.2598,28.3365,640800.0],["2013-10-17",28.2593,28.8148,28.2593,28.7685,1980300.0],["2013-10-18",28.9691,29.1851,28.8534,28.9614,1443000.0],["2013-10-21",29.0154,29.108,28.7145,29.1002,1172800.0],["2013-10-22",29.27,29.5631,29.1157,29.5168,997700.0],["2013-10-23",29.3548,29.5631,29.3163,29.5014,558500.0],["2013-10-24",29.6094,29.7251,29.3934,29.4783,456800.0],["2013-10-25",29.5708,29.594,29.1851,29.5477,358500.0],["2013-10-28",29.594,29.6557,29.27,29.432,326700.0],["2013-10-29",29.5477,29.6557,29.3317,29.6557,360700.0],["2013-10-30",29.6403,29.8794,29.4628,29.7251,435900.0],["2013-10-31",29.81,30.2343,29.6326,29.8717,874800.0],["2013-11-01",29.8794,29.9103,29.5091,29.6943,432300.0],["2013-11-04",29.6866,30.0723,29.6017,30.0415,391900.0],["2013-11-05",29.8563,29.9334,29.4783,29.648,347900.0],["2013-11-06",29.8563,30.0337,29.756,29.8794,387900.0],["2013-11-07",29.9412,30.0106,29.1543,29.2005,651700.0],["2013-11-08",29.216,29.7483,29.1542,29.7483,309400.0],["2013-11-11",29.7792,29.9489,29.7483,29.9257,327800.0],["2013-11-12",29.9797,30.2806,29.756,30.242,579900.0],["2013-11-13",29.972,30.6123,29.9489,30.6046,561700.0],["2013-11-14",30.5738,30.7512,30.4658,30.6972,304400.0],["2013-11-15",30.7512,30.8515,30.4812,30.8052,530300.0],["2013-11-18",30.8052,30.8052,30.4504,30.5815,452200.0],["2013-11-19",30.5352,30.7204,30.3655,30.5892,334800.0],["2013-11-20",30.5892,30.7203,30.2806,30.4272,379200.0],["2013-11-21",30.5969,30.8361,30.4812,30.8284,359500.0],["2013-11-22",30.7975,31.0289,30.7049,30.9904,524300.0],["2013-11-25",31.0058,31.0521,30.6046,30.7435,368700.0],["2013-11-26",30.6818,30.7898,30.5043,30.7512,407100.0],["2013-11-27",30.8052,30.8052,30.4118,30.5043,672700.0],["2013-11-29",30.6586,30.7435,30.5198,30.5506,194800.0],["2013-12-02",30.5352,30.8207,30.3115,30.3655,504700.0],["2013-12-03",30.1803,30.3423,29.5786,29.81,881200.0],["2013-12-04",29.9643,30.6432,29.918,30.242,856200.0],["2013-12-05",30.1109,30.4658,30.1109,30.4658,604800.0],["2013-12-06",30.6895,30.9672,30.6509,30.8129,493500.0],["2013-12-09",30.8207,30.9827,30.7512,30.8515,398600.0],["2013-12-10",30.7435,31.0212,30.6509,30.9749,623800.0],["2013-12-11",30.9827,30.9981,30.3963,30.5275,662300.0],["2013-12-12",30.4349,30.6432,30.3809,30.4658,555500.0],["2013-12-13",30.4966,30.6124,30.3346,30.5815,536600.0],["2013-12-16",30.6663,30.8746,30.4272,30.6586,563400.0],["2013-12-17",30.5506,30.8207,30.4118,30.7589,413900.0],["2013-12-18",30.7744,31.1678,30.5275,31.1447,666100.0],["2013-12-19",31.0444,31.1987,30.8901,31.0367,561800.0],["2013-12-20",31.0289,31.4378,31.0212,31.353,810900.0],["2013-12-23",31.5844,31.7079,31.3221,31.5613,606100.0],["2013-12-24",31.4996,31.8776,31.4533,31.8544,132200.0],["2013-12-26",31.8853,32.055,31.6924,31.7464,232100.0],["2013-12-27",31.7773,31.8853,31.6307,31.7233,310300.0],["2013-12-30",31.7233,31.8544,31.6538,31.7387,358100.0],["2013-12-31",31.7541,32.1167,31.7233,32.0242,595100.0],["2014-01-02",31.8467,32.0396,31.5613,31.7079,703300.0],["2014-01-03",31.7773,32.0473,31.6847,32.001,663200.0],["2014-01-06",32.0627,32.1322,31.677,31.9007,939200.0],["2014-01-07",31.9162,31.9933,31.4533,31.9933,2140700.0],["2014-01-08",32.3173,33.1737,31.9316,32.9114,2710900.0],["2014-01-09",32.9114,33.0743,32.5622,32.8027,1363600.0],["2014-01-10",33.02,34.0286,32.9579,33.4312,2324600.0],["2014-01-13",33.5398,33.5864,33.0045,33.0665,906400.0],["2014-01-14",33.2682,33.4777,32.8803,33.4467,1110100.0],["2014-01-15",33.5553,33.6329,33.3381,33.6329,818100.0],["2014-01-16",33.4933,33.6329,33.4002,33.4933,592200.0],["2014-01-17",33.5476,33.5863,33.1674,33.2295,1770500.0],["2014-01-21",33.4777,33.5165,32.7562,32.9424,1191200.0],["2014-01-22",32.9502,33.02,32.5778,32.6553,977300.0],["2014-01-23",32.6321,32.6864,32.12,32.2286,991100.0],["2014-01-24",32.0579,32.0657,31.4605,31.476,831800.0],["2014-01-27",31.4528,31.5769,30.9717,31.2588,616400.0],["2014-01-28",31.2433,31.3519,31.0105,31.2588,686800.0],["2014-01-29",31.0338,31.2976,30.7933,30.9252,726300.0],["2014-01-30",31.1502,31.2743,30.8631,31.0493,720300.0],["2014-01-31",30.708,31.0648,30.5218,30.7778,627700.0],["2014-02-03",30.7933,30.8942,29.2726,29.327,1347600.0],["2014-02-04",29.3968,29.6761,29.1485,29.4821,940800.0],["2014-02-05",29.4821,29.8002,29.1951,29.5054,1140200.0],["2014-02-06",29.5907,29.9166,29.4666,29.9011,624300.0],["2014-02-07",30.0873,30.2735,29.9244,30.2502,586600.0],["2014-02-10",30.1804,30.3899,30.064,30.3355,695400.0],["2014-02-11",30.3899,30.5761,30.2347,30.483,863700.0],["2014-02-12",30.5683,30.7545,30.4054,30.5295,529500.0],["2014-02-13",30.3511,30.8398,30.2114,30.7778,969900.0],["2014-02-14",30.8088,30.9019,30.6459,30.8786,505600.0],["2014-02-18",30.964,31.2743,30.8864,31.2278,1273700.0],["2014-02-19",31.1502,31.3442,30.9718,30.995,894300.0],["2014-02-20",30.9873,31.445,30.77,31.3286,1040400.0],["2014-02-21",31.4062,31.4605,31.2122,31.22,308300.0],["2014-02-24",31.1502,31.5536,31.0959,31.1114,514900.0],["2014-02-25",31.1967,31.639,31.0493,31.5381,459400.0],["2014-02-26",31.639,32.1045,31.5614,31.9028,409800.0],["2014-02-27",31.8795,32.3062,31.8019,32.2519,535200.0],["2014-02-28",32.2752,32.7329,32.1433,32.4769,554100.0],["2014-03-03",32.7795,32.9502,32.539,32.7795,753600.0],["2014-03-04",33.1131,33.3924,33.0433,33.1984,509800.0],["2014-03-05",33.245,33.2605,33.0432,33.1907,256400.0],["2014-03-06",33.2527,33.3924,33.051,33.0976,440600.0],["2014-03-07",33.2295,33.6251,33.0898,33.4622,504600.0],["2014-03-10",33.4001,33.5165,33.2062,33.3924,242900.0],["2014-03-11",33.3536,33.5165,33.0976,33.1984,306500.0],["2014-03-12",32.989,33.1441,32.6243,33.0355,552400.0],["2014-03-13",33.1053,33.276,32.5157,32.5312,418000.0],["2014-03-14",32.4381,32.5933,32.3605,32.4691,414000.0],["2014-03-17",32.7019,32.9967,32.6941,32.8338,254100.0],["2014-03-18",32.8648,33.245,32.7484,33.1364,397700.0],["2014-03-19",33.2682,33.3769,32.9501,33.1751,465200.0],["2014-03-20",32.8803,33.0898,32.6088,32.6165,589700.0],["2014-03-21",32.7484,32.9114,32.6165,32.6553,1219600.0],["2014-03-24",32.7872,32.9502,32.0191,32.0424,653300.0],["2014-03-25",32.1743,32.4226,32.0424,32.0734,499100.0],["2014-03-26",32.3372,32.376,31.4372,31.4605,574000.0],["2014-03-27",31.4217,31.6235,31.2045,31.6002,428600.0],["2014-03-28",31.6312,31.9571,31.5924,31.6467,286300.0],["2014-03-31",31.9648,32.6398,31.926,32.4614,883300.0],["2014-04-01",32.4924,32.8493,32.4924,32.7174,757600.0],["2014-04-02",32.7174,32.9114,32.5545,32.7174,642700.0],["2014-04-03",34.2458,35.2777,33.7105,34.2458,2434800.0],["2014-04-04",34.657,34.7579,33.0976,33.4001,1202400.0],["2014-04-07",33.4001,33.47,32.5545,32.6553,1032500.0],["2014-04-08",32.6088,32.8648,32.0579,32.5157,730100.0],["2014-04-09",32.4377,33.3428,32.4377,33.3038,789100.0],["2014-04-10",33.1087,33.3818,32.383,32.4689,561700.0],["2014-04-11",32.227,32.5157,31.8758,31.8992,438700.0],["2014-04-14",32.1489,32.188,31.829,32.0319,641300.0],["2014-04-15",32.5781,32.6561,31.6963,32.2582,597600.0],["2014-04-16",32.5391,32.7576,32.344,32.6952,379600.0],["2014-04-17",32.7264,33.335,32.6952,33.2804,602800.0],["2014-04-21",33.2726,33.6081,33.1633,33.5535,581200.0],["2014-04-22",33.5925,33.9359,33.5067,33.9124,709100.0],["2014-04-23",33.7798,33.9593,33.694,33.811,639200.0],["2014-04-24",33.928,33.9983,33.452,33.5613,578000.0],["2014-04-25",33.5535,33.6003,33.1321,33.1945,385600.0],["2014-04-28",33.3194,33.3896,32.2816,32.8668,796600.0],["2014-04-29",33.0463,33.2414,32.937,33.1009,431000.0],["2014-04-30",33.1087,33.3662,32.9371,33.2882,388900.0],["2014-05-01",33.3194,33.4833,32.9917,33.2336,312300.0],["2014-05-02",33.2492,33.5769,33.1712,33.2258,393000.0],["2014-05-05",33.0463,33.3194,33.0229,33.1867,443800.0],["2014-05-06",33.0385,33.3818,32.8356,33.0619,511600.0],["2014-05-07",33.0541,33.1633,32.7108,33.0229,727500.0],["2014-05-08",32.9683,33.4208,32.82,32.9292,440700.0],["2014-05-09",32.8746,32.9371,32.6015,32.781,415600.0],["2014-05-12",32.9214,33.4989,32.8902,33.3896,483100.0],["2014-05-13",33.3818,33.4989,33.1399,33.2414,353500.0],["2014-05-14",33.1477,33.3506,33.0229,33.2023,363200.0],["2014-05-15",33.1165,33.1243,32.4532,32.7966,433900.0],["2014-05-16",32.8278,32.8902,32.4689,32.8824,640600.0],["2014-05-19",32.8668,33.8422,32.8668,33.4755,734500.0],["2014-05-20",33.4989,33.5535,32.7732,32.898,407100.0],["2014-05-21",32.9605,33.1868,32.6873,33.0151,334500.0],["2014-05-22",33.0385,33.335,32.9292,33.0307,305900.0],["2014-05-23",33.0697,33.3428,32.8824,33.2882,257700.0],["2014-05-27",33.4599,33.5457,33.2024,33.3116,395000.0],["2014-05-28",33.3272,33.6003,33.2336,33.257,499200.0],["2014-05-29",33.3506,33.5769,33.1399,33.5301,294600.0],["2014-05-30",33.5223,33.8422,33.4052,33.6081,425600.0],["2014-06-02",33.6783,33.9046,33.3974,33.694,520100.0],["2014-06-03",33.6315,34.17,33.5535,34.1387,701600.0],["2014-06-04",34.0295,34.6147,33.8968,34.3728,663300.0],["2014-06-05",34.5523,34.9034,34.1855,34.8566,539700.0],["2014-06-06",34.919,35.2936,34.5679,34.7318,784500.0],["2014-06-09",34.6147,35.0829,34.5523,34.9581,969800.0],["2014-06-10",34.7786,35.0127,34.5991,35.0127,537300.0],["2014-06-11",34.7396,35.0595,34.7396,35.0127,531000.0],["2014-06-12",34.9971,35.1531,34.7786,34.9347,578300.0],["2014-06-13",34.9659,35.1297,34.802,34.9425,478100.0],["2014-06-16",34.8254,35.1297,34.7864,34.9737,832100.0],["2014-06-17",34.88,35.4341,34.8098,35.0751,616400.0],["2014-06-18",35.0751,35.278,34.88,35.239,397000.0],["2014-06-19",35.278,35.4887,35.1375,35.4653,529200.0],["2014-06-20",35.4262,35.7072,35.3326,35.6525,669500.0],["2014-06-23",35.7462,36.0427,35.5277,35.871,882800.0],["2014-06-24",35.7462,36.1207,35.4887,35.4965,709400.0],["2014-06-25",35.4887,35.8554,35.395,35.715,530200.0],["2014-06-26",35.7852,35.7852,35.3482,35.5745,660900.0],["2014-06-27",35.4263,35.8398,35.4263,35.7774,684600.0],["2014-06-30",35.754,36.1442,35.754,36.0349,1031800.0],["2014-07-01",36.0739,36.5421,35.9334,36.2066,895600.0],["2014-07-02",36.0505,36.1207,35.3248,35.793,1228400.0],["2014-07-03",35.8398,36.0037,35.793,35.8788,318800.0],["2014-07-07",35.8788,35.8788,35.4028,35.6291,542500.0],["2014-07-08",35.5199,35.5823,35.2936,35.4028,571100.0],["2014-07-09",35.2616,35.5597,35.2616,35.5205,517500.0],["2014-07-10",35.042,35.3715,34.9243,35.2459,730100.0],["2014-07-11",35.2067,35.3244,35.0028,35.3009,750500.0],["2014-07-14",35.3636,35.4656,35.2067,35.3009,465300.0],["2014-07-15",35.3715,35.4813,34.9479,35.1283,438600.0],["2014-07-16",35.1989,35.2695,34.7674,35.1048,1044600.0],["2014-07-17",34.8537,35.3244,34.7831,34.8066,526100.0],["2014-07-18",34.7909,35.2067,34.7909,35.1361,963500.0],["2014-07-21",35.0185,35.144,34.8773,34.9871,408000.0],["2014-07-22",35.1597,35.395,35.0969,35.2224,887300.0],["2014-07-23",35.3244,35.3244,34.8302,34.9008,655700.0],["2014-07-24",34.8929,35.0812,34.7439,34.8223,490500.0],["2014-07-25",34.7047,34.8773,34.5007,34.8223,693600.0],["2014-07-28",36.2893,36.6031,35.2695,35.646,2146100.0],["2014-07-29",35.7245,36.1089,35.6696,35.6774,1176800.0],["2014-07-30",35.8343,35.9598,35.3793,35.5205,788400.0],["2014-07-31",35.1675,35.2146,34.4223,34.6576,1401700.0],["2014-08-01",34.4693,34.6105,34.0614,34.3438,792000.0],["2014-08-04",34.438,35.0263,34.1634,34.9792,560500.0],["2014-08-05",34.7674,35.0577,34.6654,34.7988,651600.0],["2014-08-06",34.6811,35.1361,34.6341,34.9478,383700.0],["2014-08-07",35.0969,35.191,34.5478,34.6654,332300.0],["2014-08-08",34.6576,35.042,34.4301,35.042,380700.0],["2014-08-11",35.2224,35.4264,35.0734,35.2773,386500.0],["2014-08-12",35.2067,35.3322,35.0028,35.2773,277100.0],["2014-08-13",35.3479,35.7715,35.3322,35.7402,317900.0],["2014-08-14",35.8657,35.9284,35.7009,35.8343,413100.0],["2014-08-15",35.9755,36.1324,35.6303,35.9441,480400.0],["2014-08-18",36.1559,36.2108,35.9284,36.1559,554200.0],["2014-08-19",36.3756,36.5403,36.1245,36.5089,334600.0],["2014-08-20",36.454,36.6423,36.3285,36.5874,268000.0],["2014-08-21",36.6266,36.8384,36.4697,36.7129,435700.0],["2014-08-22",36.7364,36.8384,36.4775,36.6344,269900.0],["2014-08-25",36.8384,37.0502,36.7443,36.8306,324100.0],["2014-08-26",36.8776,37.1287,36.7678,37.0031,400100.0],["2014-08-27",36.9404,37.0031,36.7364,36.8149,356300.0],["2014-08-28",36.6345,37.0267,36.5325,36.9404,230500.0],["2014-08-29",37.0502,37.1287,36.8541,36.9718,330000.0],["2014-09-02",36.9718,37.2071,36.9404,37.1522,495400.0],["2014-09-03",37.2777,37.3405,36.8933,37.0973,381100.0],["2014-09-04",37.0973,37.4346,36.8541,36.9875,452300.0],["2014-09-05",37.0031,37.1365,36.8149,37.1287,367200.0],["2014-09-08",37.0659,37.3169,36.9953,37.1208,293100.0],["2014-09-09",36.4776,36.6972,35.999,36.1559,783500.0],["2014-09-10",36.2658,36.5325,36.1324,36.5168,617800.0],["2014-09-11",36.352,36.6266,36.2501,36.6109,331200.0],["2014-09-12",36.6266,36.7129,36.4305,36.5874,572300.0],["2014-09-15",36.6423,36.6423,36.4305,36.4933,415300.0],["2014-09-16",36.3442,36.8149,36.305,36.6031,1184300.0],["2014-09-17",36.7443,37.113,36.6109,36.9012,643100.0],["2014-09-18",36.9639,37.3169,36.9169,37.2542,687000.0],["2014-09-19",37.2934,37.5523,37.0973,37.2542,1017400.0],["2014-09-22",37.2385,37.3326,36.6501,36.6737,530000.0],["2014-09-23",36.4854,36.7364,36.4462,36.5482,645100.0],["2014-09-24",36.5795,37.0032,36.5168,36.9404,493300.0],["2014-09-25",36.6737,36.8227,36.2187,36.2579,589400.0],["2014-09-26",36.2736,36.6737,36.1951,36.6266,390900.0],["2014-09-29",36.2736,36.658,36.1402,36.556,446700.0],["2014-09-30",36.6109,36.6109,35.9127,35.9127,641600.0],["2014-10-01",35.7794,35.8343,34.8616,35.0263,1193200.0],["2014-10-02",35.0028,35.144,34.3674,35.042,783200.0],["2014-10-03",35.4264,35.4734,35.089,35.4264,615500.0],["2014-10-06",35.6931,35.8029,35.2695,35.3636,689000.0],["2014-10-07",35.2616,35.3009,34.5243,34.5243,1191400.0],["2014-10-08",34.4066,34.4615,33.1357,34.4301,2257400.0],["2014-10-09",34.6733,34.7753,33.12,33.2769,1611800.0],["2014-10-10",33.1436,33.4103,32.3826,32.3905,1126700.0],["2014-10-13",32.4376,32.6886,31.504,31.5511,936300.0],["2014-10-14",31.7472,32.2101,31.1197,31.9904,1419100.0],["2014-10-15",31.5197,32.3905,31.0412,32.1944,1107900.0],["2014-10-16",31.6891,32.8339,31.5154,32.6996,1132300.0],["2014-10-17",33.0549,33.4575,32.9049,33.2996,1023900.0],["2014-10-20",33.2996,33.9786,33.1812,33.9786,788400.0],["2014-10-21",34.3023,34.918,34.1286,34.918,707800.0],["2014-10-22",35.1233,35.2259,34.5549,34.5707,630600.0],["2014-10-23",34.8233,34.8786,34.397,34.6101,570600.0],["2014-10-24",34.547,34.9891,34.247,34.9812,556900.0],["2014-10-27",34.618,34.6417,33.9549,34.2233,727300.0],["2014-10-28",34.2549,34.6812,34.2549,34.6654,1013500.0],["2014-10-29",34.7601,34.7601,34.2391,34.4996,757900.0],["2014-10-30",34.3338,34.9496,34.2549,34.8786,618900.0],["2014-10-31",35.4233,35.8022,35.3128,35.7628,953500.0],["2014-11-03",35.8812,36.2759,35.5654,35.7944,744700.0],["2014-11-04",35.7865,35.9601,35.4391,35.5812,538600.0],["2014-11-05",35.8654,36.0864,35.7154,36.0391,418400.0],["2014-11-06",35.9996,36.4733,35.9285,36.4496,349500.0],["2014-11-07",36.5286,36.7417,36.4733,36.6391,342500.0],["2014-11-10",36.7338,36.8917,36.6154,36.8049,324800.0],["2014-11-11",36.718,37.0101,36.2759,36.3785,1042400.0],["2014-11-12",36.268,36.8443,36.268,36.8207,529000.0],["2014-11-13",36.947,37.4759,36.8285,37.3733,1060100.0],["2014-11-14",37.3417,37.4207,37.0417,37.1443,681900.0],["2014-11-17",37.0891,37.4996,37.0338,37.3654,636100.0],["2014-11-18",37.4443,37.7049,37.2391,37.5943,532900.0],["2014-11-19",37.5943,37.6417,37.1838,37.4917,754800.0],["2014-11-20",37.2391,37.5943,37.1128,37.5943,495100.0],["2014-11-21",38.0206,38.1312,37.4285,37.6101,670100.0],["2014-11-24",37.697,37.8075,37.4996,37.6733,508800.0],["2014-11-25",37.7838,37.8391,37.547,37.6417,428000.0],["2014-11-26",37.6891,37.7838,37.4838,37.7443,313400.0],["2014-11-28",37.6259,37.7996,37.247,37.6575,401000.0],["2014-12-01",37.3891,37.5312,37.1128,37.247,510700.0],["2014-12-02",37.3022,37.6417,37.1364,37.5549,355300.0],["2014-12-03",37.5391,38.2575,37.4838,38.2101,553200.0],["2014-12-04",38.1233,38.7312,38.0443,38.6601,593500.0],["2014-12-05",38.7864,39.0627,38.6285,38.6917,409400.0],["2014-12-08",38.5259,38.8022,38.289,38.5654,482900.0],["2014-12-09",38.1075,38.8101,37.9812,38.7785,415300.0],["2014-12-10",38.6601,38.6601,37.8469,37.9496,337000.0],["2014-12-11",39.3154,39.4575,38.1233,38.4154,955900.0],["2014-12-12",38.218,38.4706,38.0364,38.2259,678200.0],["2014-12-15",38.5733,38.5812,37.5785,37.8785,638500.0],["2014-12-16",37.6654,38.6206,37.4128,37.9733,1017000.0],["2014-12-17",38.1075,39.3785,37.9022,39.2996,624900.0],["2014-12-18",39.9548,39.9627,39.3075,39.8522,636600.0],["2014-12-19",39.8285,40.239,39.7417,40.1285,980700.0],["2014-12-22",40.1759,40.3417,40.0969,40.3101,388400.0],["2014-12-23",40.5627,40.5943,40.2074,40.468,373100.0],["2014-12-24",40.2233,40.6733,40.1601,40.6259,150800.0],["2014-12-26",40.8627,41.0206,40.6259,40.7285,249100.0],["2014-12-29",40.6417,41.0285,40.6417,40.9101,333800.0],["2014-12-30",40.7285,41.0048,40.5706,40.5785,382300.0],["2014-12-31",40.6496,40.7127,39.9627,40.0338,809900.0],["2015-01-02",39.6075,40.2943,39.3312,39.7496,748500.0],["2015-01-05",39.339,39.5206,38.8733,38.9601,1217800.0],["2015-01-06",38.7864,39.2285,38.2338,38.747,1523100.0],["2015-01-07",35.1865,36.3154,34.5944,35.7391,4789700.0],["2015-01-08",36.0488,37.7638,35.9217,37.216,2840300.0],["2015-01-09",37.1048,37.1524,36.3505,36.5728,1329500.0],["2015-01-12",36.5728,36.7078,36.1837,36.3187,833500.0],["2015-01-13",36.6046,37.0413,35.9455,36.4696,1018200.0],["2015-01-14",35.9773,36.6205,35.8741,36.5252,1004700.0],["2015-01-15",36.4219,36.541,35.9693,36.1123,1084600.0],["2015-01-16",35.9932,36.5252,35.6914,36.4934,1492500.0],["2015-01-20",36.8745,37.0095,36.2473,36.5649,853000.0],["2015-01-21",36.4855,36.8428,36.1996,36.4616,1039000.0],["2015-01-22",36.819,37.5653,36.5252,37.3827,1351600.0],["2015-01-23",37.4065,37.4462,36.6363,36.8825,974500.0],["2015-01-26",36.8825,37.4859,36.549,37.478,1017700.0],["2015-01-27",37.0254,37.7162,36.8904,37.4145,941500.0],["2015-01-28",37.6527,37.6527,36.9539,37.0016,780100.0],["2015-01-29",37.073,37.9624,36.7872,37.8512,1176300.0],["2015-01-30",37.4939,38.1926,37.351,38.0021,2078900.0],["2015-02-02",38.0338,38.1291,37.1366,37.5177,1297700.0],["2015-02-03",37.6527,38.0815,37.5574,38.0735,726800.0],["2015-02-04",37.7877,38.2561,37.7877,38.0497,660000.0],["2015-02-05",38.1688,38.7405,38.1688,38.4864,556900.0],["2015-02-06",38.4705,38.7802,38.2879,38.7643,794000.0],["2015-02-09",38.7405,38.8993,38.2561,38.3991,510400.0],["2015-02-10",38.5738,38.8834,38.1926,38.804,413400.0],["2015-02-11",38.804,38.939,38.5102,38.8517,415700.0],["2015-02-12",39.0899,39.6695,38.9311,39.6219,921700.0],["2015-02-13",39.7013,39.8998,39.5028,39.5345,607300.0],["2015-02-17",39.5345,40.1539,39.2963,39.9871,634100.0],["2015-02-18",39.9474,40.1936,39.6457,40.1936,529000.0],["2015-02-19",40.0903,40.3524,40.0824,40.265,500200.0],["2015-02-20",40.2968,40.8288,39.9474,40.805,794100.0],["2015-02-23",40.6382,40.6779,40.3524,40.5668,530300.0],["2015-02-24",40.6541,40.7335,40.3365,40.5826,629500.0],["2015-02-25",40.6144,40.7573,40.3127,40.3762,651100.0],["2015-02-26",40.3206,40.4874,40.0427,40.1142,616100.0],["2015-02-27",40.1539,40.4238,40.1142,40.138,2303100.0],["2015-03-02",40.138,40.5826,39.9712,40.5588,716600.0],["2015-03-03",40.4953,40.5271,39.876,40.0506,540400.0],["2015-03-04",39.9554,39.9871,39.5583,39.7251,1005500.0],["2015-03-05",39.8601,39.9077,39.5425,39.7092,555900.0],["2015-03-06",39.5107,39.5822,38.9469,38.9946,622600.0],["2015-03-09",39.2169,39.2963,39.0899,39.1534,712100.0],["2015-03-10",38.804,38.8279,38.137,38.2165,907200.0],["2015-03-11",38.3197,38.3911,37.9624,38.2165,1069700.0],["2015-03-12",38.2323,38.5261,38.0894,38.3991,926400.0],["2015-03-13",38.3197,38.3594,37.6844,37.8512,628100.0],["2015-03-16",37.9306,38.2403,37.613,38.1767,989500.0],["2015-03-17",38.1609,38.2164,37.7559,38.0973,939800.0],["2015-03-18",38.0179,38.5341,37.4859,38.2006,1006500.0],["2015-03-19",37.9782,38.3514,37.9147,38.1847,822800.0],["2015-03-20",38.3594,38.7484,38.1529,38.4388,3748900.0],["2015-03-23",38.5182,38.8199,38.3594,38.3594,824500.0],["2015-03-24",38.3276,38.3911,38.0735,38.0894,803300.0],["2015-03-25",38.2164,38.3753,37.6368,37.6686,740500.0],["2015-03-26",37.5971,37.9227,37.5336,37.6765,660000.0],["2015-03-27",37.7162,38.01,37.6368,37.9544,707900.0],["2015-03-30",38.1847,38.5261,38.137,38.3197,514400.0],["2015-03-31",38.1847,38.3991,37.9465,38.1053,567700.0],["2015-04-01",38.0815,38.1767,37.7321,38.0735,544100.0],["2015-04-02",38.0021,38.2561,37.8909,37.9227,488400.0],["2015-04-06",37.8671,38.1609,37.6924,37.875,1558000.0],["2015-04-07",37.8432,38.4467,37.8194,38.3117,1243800.0],["2015-04-08",38.9787,39.1613,37.5495,37.6289,2575200.0],["2015-04-09",37.6768,37.8364,37.2456,37.7965,1345600.0],["2015-04-10",37.7965,37.9083,37.6528,37.8524,674600.0],["2015-04-13",37.8045,38.4512,37.7726,38.4273,1176000.0],["2015-04-14",38.3314,38.555,38.1239,38.3394,1081900.0],["2015-04-15",38.5071,38.6668,38.3874,38.4353,1531100.0],["2015-04-16",38.4273,38.555,38.1478,38.4432,1258100.0],["2015-04-17",38.2756,38.2835,37.8923,38.036,859500.0],["2015-04-20",38.2995,38.6987,38.2277,38.6349,1255100.0],["2015-04-21",38.8105,38.9223,38.5231,38.9063,1260100.0],["2015-04-22",38.9223,38.9223,38.4353,38.7466,928500.0],["2015-04-23",38.7147,39.0421,38.6428,38.8424,728500.0],["2015-04-24",38.8983,38.8983,38.4752,38.6029,1017100.0],["2015-04-27",38.8025,38.8265,38.3873,38.4432,1105700.0],["2015-04-28",38.4592,38.6907,38.1798,38.6668,851100.0],["2015-04-29",38.4352,38.4831,38.2117,38.4273,567400.0],["2015-04-30",38.2037,38.3714,37.9003,37.9562,1194200.0],["2015-05-01",38.1638,38.5151,38.1638,38.4832,628400.0],["2015-05-04",38.4911,38.8025,38.4752,38.5311,932400.0],["2015-05-05",38.5151,38.7866,38.1877,38.2197,859100.0],["2015-05-06",38.2995,38.4592,38.052,38.4592,823900.0],["2015-05-07",38.3075,38.8983,38.2596,38.8744,767100.0],["2015-05-08",39.2656,39.6648,39.042,39.05,584000.0],["2015-05-11",38.9382,39.545,38.8504,39.4812,803800.0],["2015-05-12",39.2736,39.2736,38.7945,39.0181,627800.0],["2015-05-13",39.0899,39.5051,38.8983,39.4412,903900.0],["2015-05-14",39.6568,40.1598,39.5371,40.1279,703400.0],["2015-05-15",40.1997,40.3195,39.8644,40.2397,527200.0],["2015-05-18",40.2397,40.551,40.064,40.5191,601700.0],["2015-05-19",40.4872,40.8225,40.4153,40.7427,963900.0],["2015-05-20",40.7586,40.7586,40.3834,40.4073,344300.0],["2015-05-21",40.3594,40.5271,40.2716,40.4313,699600.0],["2015-05-22",40.3834,40.6548,40.3275,40.3993,304000.0],["2015-05-26",40.2796,40.3195,39.7925,39.9762,349100.0],["2015-05-27",40.1119,40.3514,39.9283,40.1917,403500.0],["2015-05-28",40.1997,40.2876,40.0081,40.1518,330200.0],["2015-05-29",40.0001,40.1119,39.6648,39.9442,526400.0],["2015-06-01",40.08,40.1678,39.553,40.0001,457100.0],["2015-06-02",39.8884,40.064,39.6648,39.9522,333400.0],["2015-06-03",40.0001,40.5271,40.0001,40.2955,299200.0],["2015-06-04",40.072,40.2556,39.5051,39.7366,430300.0],["2015-06-05",39.6888,39.8484,39.4413,39.8325,299100.0],["2015-06-08",39.8245,39.8245,39.1937,39.4013,539900.0],["2015-06-09",39.3135,39.6249,39.2496,39.4412,361500.0],["2015-06-10",39.6648,40.0001,39.6249,39.8804,339000.0],["2015-06-11",39.8884,40.1758,39.7766,40.072,445500.0],["2015-06-12",40.0001,40.0161,39.561,39.6488,259000.0],["2015-06-15",39.3135,39.4333,39.0101,39.1618,402100.0],["2015-06-16",39.1139,39.6568,39.1139,39.569,316600.0],["2015-06-17",39.6967,39.8724,39.4333,39.8085,297500.0],["2015-06-18",39.9203,40.3754,39.7367,40.2876,585100.0],["2015-06-19",40.3195,40.5989,40.2636,40.4472,819700.0],["2015-06-22",40.7187,40.9103,40.4392,40.8863,584700.0],["2015-06-23",40.8784,40.9343,40.6149,40.7506,459100.0],["2015-06-24",40.7426,40.7426,40.1838,40.1917,621200.0],["2015-06-25",40.2317,40.2317,39.9442,40.1917,707000.0],["2015-06-26",40.2716,40.3993,40.1039,40.3434,3673500.0],["2015-06-29",39.8484,40.1359,39.1458,39.1937,564700.0],["2015-06-30",39.569,39.585,39.082,39.0979,742700.0],["2015-07-01",39.3534,39.4492,39.05,39.1458,676400.0],["2015-07-02",39.2896,39.4971,39.066,39.1698,794900.0],["2015-07-06",38.8903,39.1379,38.6349,38.9622,860800.0],["2015-07-07",38.9542,38.9702,38.2357,38.8744,688900.0],["2015-07-08",38.4592,38.7067,37.9642,38.092,563000.0],["2015-07-09",38.6539,38.694,37.9796,38.0357,417200.0],["2015-07-10",38.4452,38.67,38.2525,38.6218,668400.0],["2015-07-13",38.9429,39.3122,38.9268,39.2399,547800.0],["2015-07-14",39.2479,39.5771,39.1596,39.5048,405600.0],["2015-07-15",39.5289,39.6413,39.3041,39.4085,722200.0],["2015-07-16",39.4647,39.5048,38.124,38.2043,1391400.0],["2015-07-17",38.2525,38.2525,37.4497,37.8029,1072900.0],["2015-07-20",37.7789,37.9956,37.6343,37.8431,669100.0],["2015-07-21",37.7708,37.9555,37.4096,37.7227,842700.0],["2015-07-22",37.6504,37.9073,37.5781,37.6905,642200.0],["2015-07-23",37.8912,37.9795,37.4096,37.522,699300.0],["2015-07-24",37.4337,37.53,36.6309,36.9038,1134000.0],["2015-07-27",35.9967,36.9359,35.3223,36.0368,1616600.0],["2015-07-28",36.1251,37.1447,35.6756,37.1206,923600.0],["2015-07-29",37.2089,37.827,37.1687,37.7789,622100.0],["2015-07-30",37.7307,37.827,37.4658,37.7548,424500.0],["2015-07-31",37.9234,38.0197,37.538,37.6263,550000.0],["2015-08-03",37.6263,37.7307,37.249,37.522,519100.0],["2015-08-04",37.5621,37.819,37.4417,37.6263,432100.0],["2015-08-05",37.8913,38.2445,37.7066,37.7628,297800.0],["2015-08-06",37.8832,37.9715,37.3213,37.4577,381600.0],["2015-08-07",37.2892,37.546,37.0644,37.2169,321700.0],["2015-08-10",37.4417,37.9956,37.3694,37.9474,397500.0],["2015-08-11",37.4979,37.5621,37.1928,37.2892,487200.0],["2015-08-12",36.952,37.1366,36.4462,36.952,383100.0],["2015-08-13",36.8717,37.3373,36.7914,37.1447,316500.0],["2015-08-14",37.0885,37.7146,37.0242,37.6263,428100.0],["2015-08-17",37.4497,38.0598,37.3132,37.8752,549800.0],["2015-08-18",37.8029,38.1562,37.7387,37.835,392200.0],["2015-08-19",37.4979,37.8431,37.1768,37.4096,566600.0],["2015-08-20",36.9921,37.1687,36.2857,36.2937,782100.0],["2015-08-21",36.1251,36.382,35.523,35.5311,808900.0],["2015-08-24",33.4438,35.4106,32.1995,34.2065,1136700.0],["2015-08-25",35.1377,35.234,33.4679,33.5081,783500.0],["2015-08-26",34.1985,34.5115,33.5723,34.3992,750700.0],["2015-08-27",34.8166,35.7639,34.7604,35.5953,634900.0],["2015-08-28",35.4347,35.7237,35.2501,35.5471,452800.0],["2015-08-31",35.2581,35.6274,35.0494,35.2019,448400.0],["2015-09-01",34.6239,34.7604,33.9416,34.1101,590900.0],["2015-09-02",34.5517,34.648,34.0379,34.648,326600.0],["2015-09-03",34.7925,35.1538,34.7203,34.921,494000.0],["2015-09-04",34.4553,34.5998,34.2386,34.3831,426000.0],["2015-09-08",34.9611,35.3143,34.7604,35.234,281400.0],["2015-09-09",35.5792,35.6675,35.1216,35.1698,245200.0],["2015-09-10",35.1297,35.5873,35.0173,35.2421,567900.0],["2015-09-11",35.0574,35.4026,34.8005,35.4026,278100.0],["2015-09-14",35.3705,35.3705,34.7042,34.8648,359600.0],["2015-09-15",34.929,35.4026,34.7845,35.3705,310300.0],["2015-09-16",35.4187,35.8843,35.3143,35.804,315300.0],["2015-09-17",35.7157,36.3178,35.7157,35.9726,646100.0],["2015-09-18",35.4347,35.8923,35.4347,35.6836,1472600.0],["2015-09-21",35.9325,36.2777,35.6997,35.8201,414700.0],["2015-09-22",35.4588,35.6836,34.9691,35.1698,408000.0],["2015-09-23",35.1377,35.3705,34.5677,34.632,553300.0],["2015-09-24",34.1583,34.5276,33.8854,34.359,886200.0],["2015-09-25",34.6801,34.7203,34.3028,34.5196,475400.0],["2015-09-28",34.3831,34.4554,33.203,33.2592,811800.0],["2015-09-29",33.2752,33.6606,33.0424,33.2913,748300.0],["2015-09-30",33.6766,33.8211,33.2993,33.6285,886300.0],["2015-10-01",33.789,34.0138,33.4037,33.9897,717000.0],["2015-10-02",33.6686,34.6721,33.4679,34.6721,747700.0],["2015-10-05",35.0414,35.3304,34.8969,35.1457,893800.0],["2015-10-06",35.234,35.4107,34.7122,34.8005,1395000.0],["2015-10-07",33.5883,35.7398,32.2316,35.2661,2427700.0],["2015-10-08",35.1698,35.2662,34.945,35.0895,1363100.0],["2015-10-09",35.2742,35.5953,35.0093,35.2421,878000.0],["2015-10-12",35.3223,35.507,35.1778,35.4428,709800.0],["2015-10-13",35.2822,35.7157,35.2019,35.3223,496000.0],["2015-10-14",35.3464,35.6113,35.0494,35.3223,654900.0],["2015-10-15",35.5607,35.5607,34.6236,35.3345,809500.0],["2015-10-16",35.3748,35.593,35.2456,35.4799,382900.0],["2015-10-19",35.2618,35.5687,35.1729,35.4153,521400.0],["2015-10-20",35.4556,35.8272,35.286,35.3587,559300.0],["2015-10-21",35.5122,35.6172,34.8417,34.8821,592600.0],["2015-10-22",35.181,35.8838,35.1244,35.8596,369000.0],["2015-10-23",36.0938,36.4412,35.9646,36.2554,429600.0],["2015-10-26",36.1746,36.4654,36.0454,36.3846,587700.0],["2015-10-27",36.2231,36.3281,35.7626,36.1746,930600.0],["2015-10-28",36.1908,36.6674,36.0777,36.6674,576100.0],["2015-10-29",36.732,36.942,36.4977,36.8774,618800.0],["2015-10-30",36.9744,37.0228,36.6028,36.9259,1357800.0],["2015-11-02",36.9016,37.3217,36.7562,37.2086,466400.0],["2015-11-03",37.1198,37.4429,37.0148,37.1763,501400.0],["2015-11-04",37.1763,37.4187,36.9582,37.1682,499000.0],["2015-11-05",37.1359,37.2975,36.8774,37.2005,416100.0],["2015-11-06",37.0148,37.2894,36.8047,37.2894,315300.0],["2015-11-09",37.1198,37.2086,36.4977,36.8774,390100.0],["2015-11-10",36.6997,37.0309,36.4573,36.9905,819100.0],["2015-11-11",36.9905,37.3863,36.8128,37.2167,407700.0],["2015-11-12",37.0955,37.0955,36.0534,36.1261,885600.0],["2015-11-13",36.0373,36.6593,35.8515,36.522,413200.0],["2015-11-16",36.4493,36.9501,36.32,36.9501,641900.0],["2015-11-17",36.9017,37.4833,36.8047,37.2813,751600.0],["2015-11-18",37.2733,38.1376,37.2329,38.1296,595500.0],["2015-11-19",38.0649,38.0649,37.0632,37.1521,779700.0],["2015-11-20",37.2733,37.6206,37.1359,37.556,445500.0],["2015-11-23",37.5641,38.0003,37.4671,37.6045,349200.0],["2015-11-24",37.3056,38.0569,37.1117,37.8791,621500.0],["2015-11-25",37.8953,38.1295,37.7256,37.8306,477100.0],["2015-11-27",37.9034,38.283,37.6206,38.0972,166800.0],["2015-11-30",38.2023,38.3558,37.863,37.9518,467200.0],["2015-12-01",38.073,38.6062,38.0245,38.275,1483600.0],["2015-12-02",38.178,38.3234,38.0165,38.17,660000.0],["2015-12-03",38.283,38.4204,37.6206,37.9034,608700.0],["2015-12-04",37.8953,38.3638,37.8711,38.2103,388800.0],["2015-12-07",38.073,38.1699,37.6045,37.9034,296900.0],["2015-12-08",37.4025,37.5479,37.0471,37.1521,524800.0],["2015-12-09",37.3136,37.4591,36.3927,36.627,709900.0],["2015-12-10",36.6028,36.8128,36.32,36.7401,571700.0],["2015-12-11",36.1584,36.5785,36.1504,36.2877,471000.0],["2015-12-14",36.2877,36.4493,35.7303,35.8919,528300.0],["2015-12-15",36.1423,36.1908,35.7545,35.8353,865200.0],["2015-12-16",36.005,36.1423,35.6818,35.9646,1289800.0],["2015-12-17",36.0696,36.0696,35.2698,35.2779,789500.0],["2015-12-18",35.1163,35.2214,34.3247,34.3408,1361600.0],["2015-12-21",34.5024,34.7528,34.1954,34.5589,1184000.0],["2015-12-22",34.6478,34.9871,34.4862,34.8013,1100800.0],["2015-12-23",35.0194,35.4556,34.8821,35.3345,805800.0],["2015-12-24",35.3345,35.7868,35.3345,35.6253,213100.0],["2015-12-28",35.4556,35.7303,35.2375,35.7061,398600.0],["2015-12-29",35.9807,36.1665,35.7626,36.0211,323000.0],["2015-12-30",35.8676,36.2473,35.8676,35.9,370700.0],["2015-12-31",35.7384,36.1423,35.5687,35.593,428900.0],["2016-01-04",35.0275,35.1406,34.4378,34.8659,917900.0],["2016-01-05",34.8659,35.496,34.6478,34.6801,1514200.0],["2016-01-06",35.1244,35.5445,34.1308,34.2843,1267300.0],["2016-01-07",33.743,34.2035,33.5653,33.638,957500.0],["2016-01-08",33.9288,34.0096,33.2422,33.2906,826500.0],["2016-01-11",33.5653,33.8238,33.0887,33.323,660400.0],["2016-01-12",33.7026,33.743,32.8625,33.5168,650900.0],["2016-01-13",33.7486,33.8055,32.7402,32.7728,586700.0],["2016-01-14",32.8947,33.0736,32.3011,32.7971,769300.0],["2016-01-15",32.1059,32.4475,31.6017,31.9839,930700.0],["2016-01-19",32.2523,32.4475,31.2683,31.6749,706200.0],["2016-01-20",31.3334,32.0083,30.8942,31.7237,1092100.0],["2016-01-21",31.805,32.0327,31.1463,31.4309,1297200.0],["2016-01-22",31.9189,32.4149,31.7806,32.0409,897400.0],["2016-01-25",31.8294,31.9758,31.2764,31.2846,1148800.0],["2016-01-26",31.496,31.7806,31.3252,31.7156,955900.0],["2016-01-27",31.5692,31.9189,31.2439,31.4391,886600.0],["2016-01-28",31.6099,31.7318,31.1301,31.3578,784500.0],["2016-01-29",31.5041,31.9189,31.4391,31.9189,2099400.0],["2016-02-01",31.5773,31.8782,31.3822,31.7156,2318800.0],["2016-02-02",31.3252,31.6261,31.1219,31.4472,1312400.0],["2016-02-03",31.74,31.8457,30.9918,31.6017,1125800.0],["2016-02-04",31.5855,32.358,31.5285,32.1059,1317900.0],["2016-02-05",32.0978,32.2116,31.4391,31.5204,773800.0],["2016-02-08",31.1219,31.252,30.3656,30.7641,740800.0],["2016-02-09",30.3738,31.252,30.2843,30.9999,830100.0],["2016-02-10",31.1707,31.6017,30.8617,30.8698,628100.0],["2016-02-11",30.3331,30.6015,29.9102,30.3981,860700.0],["2016-02-12",30.634,31.4472,30.5039,31.2846,909400.0],["2016-02-16",31.683,32.0978,31.4147,31.8863,593300.0],["2016-02-17",32.1547,32.3824,31.9595,32.1303,597800.0],["2016-02-18",32.1466,32.2848,31.8294,31.9921,487400.0],["2016-02-19",31.9839,32.4881,31.7644,32.4312,741500.0],["2016-02-22",32.6914,33.1306,32.6508,32.8541,693700.0],["2016-02-23",32.7077,32.8378,32.1059,32.1466,551500.0],["2016-02-24",31.683,32.7402,31.5773,32.7077,676800.0],["2016-02-25",32.7402,32.9273,32.3092,32.9029,284100.0],["2016-02-26",33.1306,33.342,33.0574,33.2363,329000.0],["2016-02-29",33.1794,33.6998,33.1224,33.22,939000.0],["2016-03-01",33.4721,34.2528,33.3664,34.139,576800.0],["2016-03-02",34.0007,34.2447,33.8543,34.139,528100.0],["2016-03-03",34.1064,34.391,34.0251,34.3829,390400.0],["2016-03-04",34.5212,34.9685,34.2853,34.8709,479600.0],["2016-03-07",34.6919,34.9603,34.3504,34.7651,624100.0],["2016-03-08",34.4561,34.4724,33.9275,34.3829,493700.0],["2016-03-09",34.4724,34.7814,34.4155,34.4968,474000.0],["2016-03-10",34.6188,34.9359,34.3504,34.6838,438600.0],["2016-03-11",35.001,35.6353,34.9766,35.5214,582500.0],["2016-03-14",35.4401,35.7654,35.0985,35.5133,468900.0],["2016-03-15",35.2287,35.7735,35.1311,35.5458,384500.0],["2016-03-16",35.432,36.0825,35.432,36.0256,424300.0],["2016-03-17",35.9443,36.4485,35.7654,36.3428,640500.0],["2016-03-18",36.3021,36.7657,36.3021,36.5542,760000.0],["2016-03-21",37.0503,37.5545,36.8795,37.2211,997700.0],["2016-03-22",37.0665,38.0831,37.0421,37.9286,1405100.0],["2016-03-23",37.7903,37.896,37.5707,37.709,790800.0],["2016-03-24",37.4406,37.6033,37.1804,37.5951,467500.0],["2016-03-28",37.5951,37.831,37.4732,37.8147,325400.0],["2016-03-29",37.6521,38.4246,37.4894,38.4246,633300.0],["2016-03-30",38.6279,38.7906,38.3921,38.4978,523000.0],["2016-03-31",38.3921,38.6035,38.1075,38.4897,712100.0],["2016-04-01",38.1644,39.002,38.1075,38.9857,763800.0],["2016-04-04",38.9044,39.4167,38.7662,39.3598,1159100.0],["2016-04-05",38.9858,39.3354,38.815,38.9532,1503400.0],["2016-04-06",38.8963,39.677,38.5385,39.6119,902700.0],["2016-04-07",39.5306,39.6119,39.0752,39.4574,800700.0],["2016-04-08",39.6526,39.921,39.5631,39.8152,578600.0],["2016-04-11",39.8884,40.1161,39.7664,39.7664,581900.0],["2016-04-12",39.7258,40.5796,39.677,40.4821,881600.0],["2016-04-13",40.5797,41.1896,40.4251,41.1164,1240800.0],["2016-04-14",41.0469,41.3903,40.8588,41.1859,818600.0],["2016-04-15",41.0714,41.5375,40.9242,41.5048,732400.0],["2016-04-18",41.1941,41.7583,41.1941,41.7337,564600.0],["2016-04-19",41.7828,42.1017,41.5947,42.069,767400.0],["2016-04-20",42.069,42.1916,41.6765,42.0608,673200.0],["2016-04-21",41.7991,41.8727,41.1368,41.3985,912400.0],["2016-04-22",41.4721,41.9463,41.4721,41.93,759400.0],["2016-04-25",41.7419,41.9054,41.4312,41.6193,709300.0],["2016-04-26",41.8237,41.93,41.6192,41.7501,638400.0],["2016-04-27",41.701,41.9954,41.4475,41.7991,468100.0],["2016-04-28",41.4966,42.069,41.3576,41.4394,745000.0],["2016-04-29",41.3331,41.3985,40.8343,41.3167,1270200.0],["2016-05-02",41.3494,41.7991,41.2595,41.6274,878900.0],["2016-05-03",41.3331,41.4802,40.8752,41.1287,592800.0],["2016-05-04",40.9161,41.3167,40.6462,40.8506,535600.0],["2016-05-05",40.9978,41.2758,40.6708,40.7116,712000.0],["2016-05-06",40.6789,41.2022,40.4173,41.2022,574800.0],["2016-05-09",41.0142,41.0796,40.6871,40.867,735300.0],["2016-05-10",41.096,41.5539,40.9651,41.5293,395400.0],["2016-05-11",41.5866,41.6847,41.2186,41.2677,576100.0],["2016-05-12",41.5947,41.7583,40.9733,41.284,810600.0],["2016-05-13",41.2595,41.3903,40.4255,40.6053,748900.0],["2016-05-16",40.7607,41.1859,40.7525,40.9488,871900.0],["2016-05-17",40.8343,41.0469,40.2619,40.3519,989000.0],["2016-05-18",40.2374,40.4745,39.7958,39.9512,678800.0],["2016-05-19",39.7468,40.2374,39.5342,39.8531,578100.0],["2016-05-20",40.0984,40.4009,39.9757,40.1147,598200.0],["2016-05-23",40.0984,40.4255,39.9021,40.2129,422900.0],["2016-05-24",40.2292,40.867,40.2292,40.7116,578700.0],["2016-05-25",40.8425,41.1368,40.7852,41.0632,569000.0],["2016-05-26",41.1368,41.2677,40.8915,40.9324,296300.0],["2016-05-27",40.9815,41.3167,40.8343,41.3004,402700.0],["2016-05-31",41.3085,41.4394,40.8915,41.0387,579000.0],["2016-06-01",40.9242,41.1777,40.5645,41.0959,496800.0],["2016-06-02",40.9079,41.3658,40.7934,41.3576,471200.0],["2016-06-03",41.3331,41.4639,41.006,41.3331,365200.0],["2016-06-06",41.4394,41.8073,41.4067,41.6928,462200.0],["2016-06-07",41.7501,41.9872,41.6765,41.8891,359800.0],["2016-06-08",42.0444,42.3633,41.8891,42.1998,529300.0],["2016-06-09",42.208,42.208,41.701,41.9627,318700.0],["2016-06-10",41.7174,42.1017,41.6111,42.0444,589900.0],["2016-06-13",41.8809,42.1262,41.3903,41.3903,474600.0],["2016-06-14",41.2186,41.3739,40.9978,41.3085,484600.0],["2016-06-15",41.4639,41.6274,41.1532,41.1941,524000.0],["2016-06-16",40.9242,41.4148,40.6462,41.3658,442100.0],["2016-06-17",41.3085,41.5211,41.0959,41.4475,618100.0],["2016-06-20",41.9218,42.208,41.7991,41.9136,312100.0],["2016-06-21",41.9299,42.069,41.7828,41.8318,400900.0],["2016-06-22",41.9218,41.9218,41.6683,41.7092,431300.0],["2016-06-23",42.1426,42.4614,42.0608,42.3879,514400.0],["2016-06-24",40.8098,41.3494,39.8858,40.0248,872500.0],["2016-06-27",39.6487,39.6569,38.046,38.2096,989200.0],["2016-06-28",38.6593,38.9455,38.3486,38.9373,985100.0],["2016-06-29",39.4361,39.7631,39.2971,39.6814,651400.0],["2016-06-30",39.6814,40.8425,39.6487,40.8425,797700.0],["2016-07-01",40.8997,41.3739,40.8425,41.1368,489800.0],["2016-07-05",40.8098,40.8098,40.221,40.4909,279900.0],["2016-07-06",40.4255,40.5072,40.0984,40.4663,570500.0],["2016-07-07",40.6053,41.1041,40.6053,40.9569,363500.0],["2016-07-08",41.3739,42.1671,41.3739,42.1262,464900.0],["2016-07-11",42.2489,42.4369,41.9627,42.0608,580000.0],["2016-07-12",42.396,42.9929,42.3633,42.8621,466200.0],["2016-07-13",42.6086,42.7395,42.1262,42.3224,837100.0],["2016-07-14",42.6883,42.8033,42.3101,42.4499,684200.0],["2016-07-15",42.6636,42.8444,42.4992,42.6882,321100.0],["2016-07-18",42.6636,42.7622,42.4416,42.7458,265000.0],["2016-07-19",42.5403,42.6883,42.2937,42.4827,264800.0],["2016-07-20",42.606,42.9102,42.2937,42.8938,325500.0],["2016-07-21",42.5238,42.7458,41.932,42.2444,621500.0],["2016-07-22",42.2115,42.4745,42.0553,42.3019,428900.0],["2016-07-25",42.2526,42.2526,41.8333,41.9155,631500.0],["2016-07-26",41.9566,42.1457,41.6525,42.006,625000.0],["2016-07-27",42.0388,42.1457,41.7347,41.9895,768300.0],["2016-07-28",43.0582,45.3845,42.9513,44.4803,1615000.0],["2016-07-29",44.4474,44.8173,44.0364,44.6036,1005800.0],["2016-08-01",44.6118,44.6693,44.0693,44.3652,681700.0],["2016-08-02",44.3077,44.3077,43.8638,43.872,578200.0],["2016-08-03",43.9131,44.3077,43.7405,44.1104,499100.0],["2016-08-04",44.1021,44.768,43.9706,44.4392,568000.0],["2016-08-05",44.4967,45.0393,44.4967,44.9653,412800.0],["2016-08-08",45.0393,45.2694,44.7927,45.2037,423400.0],["2016-08-09",45.2119,45.3516,44.9899,45.1379,300300.0],["2016-08-10",44.5954,44.8995,44.3899,44.6858,482700.0],["2016-08-11",44.7927,44.8995,44.5789,44.62,428600.0],["2016-08-12",44.4638,44.5296,44.2172,44.431,401000.0],["2016-08-15",44.546,44.8666,44.3981,44.768,266700.0],["2016-08-16",44.7927,44.8831,44.4638,44.4803,328700.0],["2016-08-17",44.4227,44.4392,44.2337,44.4063,432000.0],["2016-08-18",44.4556,44.7351,44.3323,44.7187,351200.0],["2016-08-19",44.4392,45.0228,44.431,45.0064,481700.0],["2016-08-22",44.7433,44.8502,44.4803,44.842,396100.0],["2016-08-23",45.031,45.4421,44.9571,45.1297,372500.0],["2016-08-24",45.0722,45.0968,44.7927,44.9488,340500.0],["2016-08-25",44.8502,45.253,44.7269,45.1297,390200.0],["2016-08-26",45.3516,45.4996,44.5296,44.7187,366100.0],["2016-08-29",44.7927,45.327,44.7433,45.2283,324500.0],["2016-08-30",45.2201,45.7955,45.2119,45.5489,347400.0],["2016-08-31",45.4503,45.4503,44.7022,44.8255,504700.0],["2016-09-01",44.8831,44.9735,44.4474,44.8584,472300.0],["2016-09-02",45.179,45.4092,44.9571,45.3927,410400.0],["2016-09-06",45.4174,45.5818,45.1297,45.4421,359300.0],["2016-09-07",45.3352,45.9682,45.1543,45.7791,507800.0],["2016-09-08",45.6805,45.8202,45.2612,45.3106,350300.0],["2016-09-09",44.9242,45.0064,42.3019,42.5403,2085600.0],["2016-09-12",42.2772,43.1321,42.195,42.7129,1095800.0],["2016-09-13",42.3348,42.6143,41.9649,42.1457,829500.0],["2016-09-14",42.2608,42.3594,41.9073,42.195,566900.0],["2016-09-15",42.0717,42.7704,41.9648,42.5896,342200.0],["2016-09-16",42.2772,42.5978,42.0553,42.4827,574100.0],["2016-09-19",42.6965,43.2801,42.6882,42.8362,409100.0],["2016-09-20",43.2143,43.3048,42.6389,42.6389,355500.0],["2016-09-21",43.0828,43.313,42.6554,43.2472,476400.0],["2016-09-22",43.6171,43.8473,43.4856,43.6089,571600.0],["2016-09-23",43.3952,43.535,43.1486,43.2061,421700.0],["2016-09-26",43.1157,43.5185,43.0171,43.2555,365400.0],["2016-09-27",43.2308,43.5925,43.0499,43.535,325600.0],["2016-09-28",43.7816,44.0775,43.3705,43.946,598200.0],["2016-09-29",43.8473,44.1186,43.2554,43.3952,319800.0],["2016-09-30",43.6254,44.3323,43.5925,44.1597,695200.0],["2016-10-03",44.1186,44.3077,43.872,44.0282,819800.0],["2016-10-04",44.1022,44.3405,43.165,43.3459,1204400.0],["2016-10-05",41.0853,42.4416,41.0853,41.6032,1809400.0],["2016-10-06",41.4388,41.4634,40.7894,41.2744,983100.0],["2016-10-07",41.1922,41.1922,39.918,40.4277,1376000.0],["2016-10-10",40.4276,40.8304,40.181,40.3537,664800.0],["2016-10-11",40.0331,40.066,39.5234,39.7289,840200.0],["2016-10-12",39.7454,39.7782,39.4988,39.6878,670500.0],["2016-10-13",39.3487,39.7457,39.0178,39.5307,512500.0],["2016-10-14",39.8119,39.9194,39.4976,39.6051,580500.0],["2016-10-17",39.6134,39.754,39.4728,39.5224,445300.0],["2016-10-18",39.9608,39.9939,39.663,39.7126,500100.0],["2016-10-19",39.754,39.9194,39.4231,39.7209,344200.0],["2016-10-20",39.5472,40.1593,39.5141,40.0104,510700.0],["2016-10-21",39.7209,40.027,39.572,39.9525,479000.0],["2016-10-24",40.4157,40.4736,40.1345,40.3413,504700.0],["2016-10-25",40.0187,40.2089,38.8441,38.8937,881600.0],["2016-10-26",38.7449,39.0261,38.596,38.9268,502800.0],["2016-10-27",39.1502,39.4066,38.8193,39.39,510300.0],["2016-10-28",39.3983,39.8533,39.1832,39.39,468200.0],["2016-10-31",39.4479,39.6382,39.1832,39.3239,910400.0],["2016-11-01",39.5224,39.5638,38.7614,38.993,588700.0],["2016-11-02",38.9103,39.3404,38.6704,38.6787,479600.0],["2016-11-03",38.8606,39.0013,38.2568,38.2899,723700.0],["2016-11-04",38.3147,39.3239,38.3147,38.9764,585000.0],["2016-11-07",39.6547,40.1014,39.4066,39.9194,684000.0],["2016-11-08",39.7788,40.6143,39.6795,40.2999,569200.0],["2016-11-09",39.6382,42.5581,39.3156,42.4175,1229700.0],["2016-11-10",42.8063,43.3439,42.3265,42.4671,741000.0],["2016-11-11",42.4506,42.7153,42.0618,42.5085,487300.0],["2016-11-14",42.6574,43.3357,42.3761,43.2364,845500.0],["2016-11-15",43.3191,43.4597,42.8063,43.1537,599800.0],["2016-11-16",43.0792,43.4349,43.0131,43.162,478700.0],["2016-11-17",43.162,43.4184,42.98,43.2116,531200.0],["2016-11-18",43.1123,43.286,43.0462,43.2695,476500.0],["2016-11-21",43.5176,43.9312,43.4928,43.8899,572900.0],["2016-11-22",43.8981,44.1297,43.5425,43.9147,458100.0],["2016-11-23",43.4597,43.9726,43.4597,43.7823,461100.0],["2016-11-25",43.8402,44.0139,43.6748,43.9147,218700.0],["2016-11-28",43.8072,44.0388,43.5838,43.741,399900.0],["2016-11-29",43.7823,44.4358,43.5424,44.2869,703500.0],["2016-11-30",44.3531,44.7005,43.7575,43.7658,664500.0],["2016-12-01",43.9974,44.0139,42.9469,43.1702,721200.0],["2016-12-02",43.2033,43.4515,43.0462,43.2529,544200.0],["2016-12-05",43.5838,44.047,43.5011,43.6913,509200.0],["2016-12-06",43.8651,44.1628,43.5259,44.1463,451000.0],["2016-12-07",44.1794,44.8577,44.0305,44.808,635000.0],["2016-12-08",44.808,45.3622,44.7005,45.3126,625300.0],["2016-12-09",45.3126,45.3953,45.0231,45.2299,387200.0],["2016-12-12",45.1472,45.3374,44.8163,45.0893,347500.0],["2016-12-13",45.263,45.4532,44.6012,45.1637,352400.0],["2016-12-14",45.1637,45.4863,44.1711,44.2042,409100.0],["2016-12-15",44.2786,44.7336,44.1132,44.502,421200.0],["2016-12-16",44.6178,44.7915,44.229,44.3448,918000.0],["2016-12-19",44.4689,44.7253,44.2621,44.7253,363800.0],["2016-12-20",44.6922,44.8246,44.3779,44.7749,313900.0],["2016-12-21",44.7667,44.8329,44.5268,44.6757,424300.0],["2016-12-22",44.7667,44.7667,44.3117,44.4937,241500.0],["2016-12-23",44.4358,44.717,44.2207,44.6757,233800.0],["2016-12-27",44.7336,45.1637,44.6674,45.1058,283700.0],["2016-12-28",45.354,45.4284,44.5516,44.684,362200.0],["2016-12-29",44.7419,45.0562,44.4937,44.6426,333300.0],["2016-12-30",44.7419,45.3043,44.3531,44.5268,456900.0],["2017-01-03",44.899,45.0727,44.1877,44.8411,879700.0],["2017-01-04",45.0727,45.7675,44.8163,45.3622,1048400.0],["2017-01-05",43.0461,43.6748,42.5416,43.5094,2047000.0],["2017-01-06",43.4846,43.7989,43.0131,43.7906,1127800.0],["2017-01-09",43.7906,43.8237,43.0958,43.1785,607000.0],["2017-01-10",43.3357,43.5094,42.9882,43.1537,534300.0],["2017-01-11",43.2702,43.6362,43.1121,43.578,508900.0],["2017-01-12",43.4698,43.7277,43.0871,43.6778,458600.0],["2017-01-13",43.8775,44.0189,43.5281,43.7194,445200.0],["2017-01-17",43.3866,43.578,42.7876,42.9707,869100.0],["2017-01-18",42.979,43.4033,42.8292,43.1953,808400.0],["2017-01-19",43.3783,43.6362,42.1969,42.6295,1052700.0],["2017-01-20",42.9623,43.3201,42.7377,42.9956,626900.0],["2017-01-23",42.9207,43.2119,42.7793,42.954,674800.0],["2017-01-24",43.0455,43.9524,42.9706,43.761,612000.0],["2017-01-25",43.8941,44.5597,43.8109,44.4931,639600.0],["2017-01-26",44.7011,44.8509,44.2103,44.3434,477600.0],["2017-01-27",44.4432,44.5763,44.0439,44.2602,294300.0],["2017-01-30",44.0189,44.0605,43.2452,43.761,409800.0],["2017-01-31",43.5613,43.8692,42.8542,43.4781,665700.0],["2017-02-01",43.7776,43.8692,42.7627,43.1703,640600.0],["2017-02-02",43.1703,43.3201,42.6379,42.746,589800.0],["2017-02-03",43.0788,43.1537,42.7543,43.0705,463800.0],["2017-02-06",43.0372,43.2285,42.8043,43.137,408900.0],["2017-02-07",43.1703,43.2036,42.7876,42.8875,355500.0],["2017-02-08",42.8791,43.0622,42.6628,43.0039,340600.0],["2017-02-09",43.0039,43.2785,42.8625,43.1786,327900.0],["2017-02-10",43.37,43.7194,43.1454,43.6196,431700.0],["2017-02-13",43.9191,43.944,43.6445,43.6945,256300.0],["2017-02-14",43.6945,43.9191,43.3617,43.6445,423400.0],["2017-02-15",43.4532,43.8525,43.2951,43.7943,401400.0],["2017-02-16",43.7943,43.969,43.4781,43.8192,355700.0],["2017-02-17",44.1936,44.3018,43.9108,44.1437,925500.0],["2017-02-21",44.2851,44.9091,44.2186,44.9008,728400.0],["2017-02-22",44.8842,44.9923,44.6595,44.9341,424400.0],["2017-02-23",44.959,45.0339,44.4016,44.5181,517300.0],["2017-02-24",44.1188,44.6429,44.1188,44.6429,437300.0],["2017-02-27",44.593,44.7843,44.36,44.6762,481400.0],["2017-02-28",44.5347,44.7593,44.3184,44.3351,502500.0],["2017-03-01",44.959,45.4333,44.9258,45.2336,548700.0],["2017-03-02",45.1587,45.192,44.2602,44.2935,437700.0],["2017-03-03",44.3018,44.8176,44.0855,44.7261,449500.0],["2017-03-06",44.4848,44.593,44.1271,44.1936,395300.0],["2017-03-07",44.1021,44.2935,44.0023,44.1604,496200.0],["2017-03-08",44.2352,45.2336,43.9108,44.7261,905200.0],["2017-03-09",44.6762,44.6762,44.0106,44.2685,485700.0],["2017-03-10",44.543,44.8259,44.0855,44.751,639000.0],["2017-03-13",44.7178,45.6828,44.7178,45.6412,763600.0],["2017-03-14",45.3334,46.1238,45.1753,45.9491,1011700.0],["2017-03-15",46.2652,46.7477,45.9241,46.598,797000.0],["2017-03-16",46.8226,46.8226,46.4066,46.5397,374800.0],["2017-03-17",46.7477,46.9225,46.5564,46.806,1121600.0],["2017-03-20",46.8975,46.8975,46.2402,46.4233,553500.0],["2017-03-21",46.5897,46.5897,45.1587,45.2502,929800.0],["2017-03-22",45.1754,45.4499,44.7095,45.2086,727800.0],["2017-03-23",45.1753,45.4748,44.9341,45.2668,382300.0],["2017-03-24",45.3501,45.5248,44.776,44.9507,394000.0],["2017-03-27",44.4349,45.3584,44.2602,45.3085,491700.0],["2017-03-28",45.2835,45.766,45.2169,45.5331,664600.0],["2017-03-29",45.5248,45.7161,45.2003,45.5164,425800.0],["2017-03-30",45.558,45.9407,45.5414,45.7411,458200.0],["2017-03-31",45.766,45.9907,45.608,45.7827,620700.0],["2017-04-03",45.9574,46.0406,45.2003,45.4915,648500.0],["2017-04-04",45.4083,45.6496,45.2918,45.3667,544100.0],["2017-04-05",45.5248,45.7328,44.568,44.6679,1135900.0],["2017-04-06",44.5098,44.6179,42.7127,43.0705,2130200.0],["2017-04-07",42.8542,43.6029,42.7294,43.4948,1890400.0],["2017-04-10",43.3949,43.7028,42.9707,43.0954,1133100.0],["2017-04-11",43.0954,43.38,42.5515,43.38,1036200.0],["2017-04-12",43.1791,43.2377,42.836,43.0452,965500.0],["2017-04-13",42.9281,43.0871,41.7398,41.79,1136900.0],["2017-04-17",41.8821,42.3172,41.6812,42.3089,1101300.0],["2017-04-18",42.1666,42.3674,41.9909,42.267,664900.0],["2017-04-19",42.426,42.677,42.3256,42.4762,741600.0],["2017-04-20",42.8779,43.2293,42.6185,43.1289,660100.0],["2017-04-21",43.0871,43.5222,42.9616,43.4385,928000.0],["2017-04-24",44.0661,44.2837,43.8904,44.0578,729500.0],["2017-04-25",44.5096,44.5933,44.1833,44.3841,540300.0],["2017-04-26",44.4511,44.6017,44.2419,44.426,602100.0],["2017-04-27",44.4762,44.6352,44.1917,44.2502,570700.0],["2017-04-28",44.2921,44.3423,43.8235,43.9825,549100.0],["2017-05-01",44.1749,44.2,43.6728,43.8067,670200.0],["2017-05-02",43.8151,43.9992,43.6477,43.7984,530500.0],["2017-05-03",43.6812,43.8067,43.2628,43.6645,389900.0],["2017-05-04",43.7481,43.8235,43.3799,43.79,522600.0],["2017-05-05",43.9657,44.1164,43.7565,44.0327,520200.0],["2017-05-08",44.0243,44.0243,43.4051,43.5222,445800.0],["2017-05-09",43.472,43.8318,43.3381,43.5975,798700.0],["2017-05-10",43.5892,43.9406,43.4971,43.7314,542100.0],["2017-05-11",43.5138,43.6394,43.1708,43.4134,441500.0],["2017-05-12",43.4553,43.5808,43.2042,43.472,401900.0],["2017-05-15",43.5892,44.0578,43.5892,43.8318,602300.0],["2017-05-16",44.3004,44.7858,44.108,44.7188,894000.0],["2017-05-17",44.7189,44.7189,43.9574,44.0243,770200.0],["2017-05-18",43.8151,44.3507,43.5222,43.9992,548000.0],["2017-05-19",44.0912,44.7523,43.8569,44.4929,353900.0],["2017-05-22",44.6854,44.7523,44.3925,44.4427,396300.0],["2017-05-23",44.6184,45.0703,44.3841,44.9197,588200.0],["2017-05-24",44.8611,45.4971,44.8611,45.1707,413100.0],["2017-05-25",45.2628,45.4218,45.0201,45.2293,453300.0],["2017-05-26",45.1958,45.3381,45.0201,45.1791,309400.0],["2017-05-30",44.9783,45.1205,44.8862,45.0201,1033500.0],["2017-05-31",45.1289,45.4971,44.7105,45.3799,718900.0],["2017-06-01",45.3799,46.5263,45.246,46.5096,1473800.0],["2017-06-02",46.6351,47.087,46.6351,46.836,603900.0],["2017-06-05",46.7104,46.836,46.2251,46.2669,418100.0],["2017-06-06",45.9824,46.3422,45.8318,46.3339,492300.0],["2017-06-07",46.4594,46.4845,46.0577,46.2167,322700.0],["2017-06-08",46.2084,46.4092,45.9406,46.2502,380500.0],["2017-06-09",46.3423,46.8109,46.2418,46.5431,736500.0],["2017-06-12",46.5849,46.8527,46.133,46.2837,381700.0],["2017-06-13",46.3004,46.7523,46.3004,46.7355,323900.0],["2017-06-14",46.9447,46.9447,46.4008,46.6519,266200.0],["2017-06-15",46.2335,46.5598,46.0912,46.4259,375800.0],["2017-06-16",46.3171,46.61,46.0577,46.5682,912600.0],["2017-06-19",46.7606,47.2627,46.5682,46.8694,597300.0],["2017-06-20",46.6853,46.8192,46.4594,46.6937,467500.0],["2017-06-21",46.5849,46.6017,46.1079,46.2502,388900.0],["2017-06-22",46.2669,46.4594,45.9155,45.9322,707200.0],["2017-06-23",45.9992,46.1498,45.3799,45.3967,1389600.0],["2017-06-26",45.5724,45.5724,45.2209,45.2544,1175800.0],["2017-06-27",45.2711,45.7816,45.1624,45.1875,1431300.0],["2017-06-28",45.5222,46.2084,45.4887,46.0745,656400.0],["2017-06-29",46.1163,46.1916,45.0954,45.3967,975600.0],["2017-06-30",45.5724,45.8569,45.3297,45.6477,606500.0],["2017-07-03",45.8569,46.2083,45.564,46.0326,257100.0],["2017-07-05",45.9824,45.9824,45.1707,45.564,686300.0],["2017-07-06",45.2628,45.5808,44.9448,45.3548,563100.0],["2017-07-07",45.3966,46.1665,45.313,46.1163,1166700.0],["2017-07-10",46.0577,46.4259,45.9322,46.3171,550800.0],["2017-07-11",46.1498,46.769,46.1163,46.7188,666700.0],["2017-07-12",46.8443,47.2544,46.6519,46.6519,537300.0],["2017-07-13",46.7781,46.7781,46.004,46.1891,632900.0],["2017-07-14",46.0293,46.4163,46.0293,46.2985,677000.0],["2017-07-17",46.2985,46.5761,46.105,46.4331,354000.0],["2017-07-18",46.2817,46.4836,46.0629,46.3658,370200.0],["2017-07-19",46.5173,47.1062,46.2817,46.8201,1023500.0],["2017-07-20",46.5677,46.6182,45.8442,45.9283,664800.0],["2017-07-21",45.9115,46.4584,45.7432,45.9956,1178600.0],["2017-07-24",42.95,43.4969,42.0918,42.7986,3990400.0],["2017-07-25",42.9248,44.2541,42.9248,44.1868,2605800.0],["2017-07-26",44.2372,44.4223,44.0101,44.2793,1477200.0],["2017-07-27",44.2709,44.456,43.4043,43.8166,1380900.0],["2017-07-28",43.7745,44.0942,43.5894,43.8923,830300.0],["2017-07-31",43.9932,44.0269,43.48,43.6399,1170400.0],["2017-08-01",43.8166,43.9344,43.6315,43.8166,1168700.0],["2017-08-02",43.6651,43.8671,43.4127,43.581,693000.0],["2017-08-03",43.5726,43.682,42.6892,43.0341,883000.0],["2017-08-04",43.1688,43.2024,42.9753,43.0846,729900.0],["2017-08-07",43.1435,43.3791,42.8154,42.9164,653700.0],["2017-08-08",42.9163,43.1099,42.3527,42.3611,910600.0],["2017-08-09",42.2517,42.4789,41.7806,41.8142,1414700.0],["2017-08-10",41.7132,41.789,40.8803,40.9056,1034800.0],["2017-08-11",40.7121,41.2842,40.7121,41.0486,866500.0],["2017-08-14",41.3767,41.6039,41.2084,41.4524,623000.0],["2017-08-15",41.5197,41.7806,41.3178,41.3431,461400.0],["2017-08-16",41.4104,41.6123,41.2673,41.4272,815600.0],["2017-08-17",41.3683,41.6375,41.0486,41.0738,640800.0],["2017-08-18",40.9561,41.0907,40.4849,40.7541,1709400.0],["2017-08-21",40.6448,40.8551,40.2746,40.6448,836200.0],["2017-08-22",40.7962,41.4945,40.7373,41.3767,753000.0],["2017-08-23",41.0822,41.4272,40.8719,40.914,918300.0],["2017-08-24",41.0149,41.2926,40.8467,40.8803,831100.0],["2017-08-25",41.0823,41.1075,40.8214,41.0234,488400.0],["2017-08-28",41.1495,41.2842,40.8971,41.0318,781900.0],["2017-08-29",40.7625,41.2757,40.7036,40.956,437800.0],["2017-08-30",40.9729,41.1832,40.8046,41.0149,661500.0],["2017-08-31",41.2253,41.5282,41.1496,41.2,693000.0],["2017-09-01",41.3599,41.5197,41.2169,41.4272,682200.0],["2017-09-05",41.4104,41.6291,40.9897,41.0822,1278300.0],["2017-09-06",41.3178,41.3935,40.9476,41.2,2026300.0],["2017-09-07",41.2589,41.4693,40.8383,41.4188,741200.0],["2017-09-08",41.3094,41.444,40.8214,41.301,630700.0],["2017-09-11",41.6207,41.8226,41.3767,41.7133,1315700.0],["2017-09-12",41.8563,42.3274,41.8479,42.3022,485000.0],["2017-09-13",42.2012,42.3527,41.6123,41.688,673800.0],["2017-09-14",41.688,42.0834,41.6544,41.9825,2101700.0],["2017-09-15",41.8815,42.5462,41.8563,42.4873,1687500.0],["2017-09-18",42.4873,42.849,42.2349,42.4031,1448700.0],["2017-09-19",42.4116,42.6303,42.2517,42.5462,870000.0],["2017-09-20",42.6555,42.9584,42.4452,42.9079,1046800.0],["2017-09-21",42.8575,43.3538,42.8154,43.0762,481200.0],["2017-09-22",43.0341,43.0846,42.7817,42.8827,431200.0],["2017-09-25",42.7228,43.2613,42.6808,43.0089,803000.0],["2017-09-26",43.051,43.1519,42.8575,43.0594,580600.0],["2017-09-27",43.1603,43.2445,42.7313,43.2024,703700.0],["2017-09-28",43.1856,43.4127,43.093,43.1435,637500.0],["2017-09-29",43.194,43.6651,43.0762,43.194,974700.0],["2017-10-02",43.194,43.968,43.1183,43.8586,1116500.0],["2017-10-03",43.9428,44.7168,43.7998,44.5233,1480900.0],["2017-10-04",45.6423,46.8285,43.2697,43.3623,2767400.0],["2017-10-05",43.4127,43.4885,42.3106,43.438,1711000.0],["2017-10-06",43.2781,43.7156,43.2361,43.438,1007500.0],["2017-10-09",43.3791,43.4296,43.0341,43.1856,637900.0],["2017-10-10",43.2781,43.4969,43.1435,43.3118,714100.0],["2017-10-11",43.2949,43.4211,43.0341,43.337,1189500.0],["2017-10-12",43.3286,43.9007,43.2949,43.6231,1477700.0],["2017-10-13",43.767,44.004,43.6654,43.8178,710900.0],["2017-10-16",43.8686,43.9702,43.5723,43.7924,672900.0],["2017-10-17",43.767,43.9617,43.6739,43.7162,455600.0],["2017-10-18",43.6993,43.9448,43.5977,43.8432,1683700.0],["2017-10-19",43.6993,44.0717,43.5807,43.9532,712700.0],["2017-10-20",44.0887,44.3934,43.9617,44.1649,548100.0],["2017-10-23",44.1987,44.6051,44.0802,44.0887,673300.0],["2017-10-24",44.2411,44.3596,43.9871,44.2326,1161700.0],["2017-10-25",44.2665,44.5035,43.9532,44.2919,439200.0],["2017-10-26",44.5458,44.7236,44.3426,44.622,435200.0],["2017-10-27",44.7998,45.6802,44.4866,45.6717,1543400.0],["2017-10-30",45.3331,45.6209,44.8337,45.0199,1122400.0],["2017-10-31",45.113,45.4855,44.9014,45.1469,985600.0],["2017-11-01",45.4262,45.4262,44.6559,44.749,916100.0],["2017-11-02",44.7321,44.8844,44.4527,44.5966,630300.0],["2017-11-03",44.5966,44.7998,44.4866,44.7913,333900.0],["2017-11-06",44.7744,44.7913,44.4273,44.5712,1278900.0],["2017-11-07",44.5627,44.749,44.1056,44.1903,422900.0],["2017-11-08",44.1987,44.2495,43.8516,44.0464,388700.0],["2017-11-09",43.7162,43.8855,43.4538,43.513,516600.0],["2017-11-10",43.4114,43.7077,43.2845,43.4792,403300.0],["2017-11-13",43.2337,43.7754,43.2337,43.7416,468900.0],["2017-11-14",43.4876,43.6823,43.3014,43.5638,328200.0],["2017-11-15",43.3268,43.3776,42.7511,43.1829,693400.0],["2017-11-16",43.3522,43.7924,43.259,43.6908,991900.0],["2017-11-17",43.5469,44.0633,43.4622,43.9109,1016000.0],["2017-11-20",43.9617,44.1903,43.5892,44.0887,415500.0],["2017-11-21",44.2157,44.4104,44.131,44.3342,521600.0],["2017-11-22",44.3342,44.6389,44.2072,44.2157,383100.0],["2017-11-24",44.3003,44.512,44.1479,44.2749,206300.0],["2017-11-27",44.3342,44.5543,44.0717,44.0717,526300.0],["2017-11-28",44.1056,44.6897,44.0887,44.6305,465600.0],["2017-11-29",44.6897,45.1553,44.6389,44.9606,601100.0],["2017-11-30",45.0453,45.1977,44.5712,44.8421,730500.0],["2017-12-01",44.8336,44.9522,43.7247,44.3934,537200.0],["2017-12-04",44.7575,45.6887,44.7575,45.604,772100.0],["2017-12-05",45.5786,45.5786,45.0368,45.1977,502300.0],["2017-12-06",45.003,45.2231,44.9268,45.0622,387000.0],["2017-12-07",44.9522,45.4009,44.8167,45.2739,573000.0],["2017-12-08",45.4178,45.5194,45.2569,45.3416,343200.0],["2017-12-11",45.3585,45.5701,44.7236,44.7659,1132700.0],["2017-12-12",44.7998,45.0199,44.512,44.5628,421600.0],["2017-12-13",44.6305,44.986,44.5374,44.5628,669000.0],["2017-12-14",44.5881,44.5881,43.4961,43.513,754900.0],["2017-12-15",43.6908,44.368,43.6231,43.9448,1434800.0],["2017-12-18",44.1903,44.6305,44.1903,44.4188,693600.0],["2017-12-19",44.368,44.6728,44.2241,44.2495,506000.0],["2017-12-20",44.3088,44.6389,44.2664,44.4019,741100.0],["2017-12-21",44.512,44.5543,44.0887,44.1564,687700.0],["2017-12-22",44.2326,44.2919,43.9532,44.1564,331400.0],["2017-12-26",44.1141,44.4781,44.1141,44.385,320400.0],["2017-12-27",44.385,44.5289,44.1818,44.2411,420000.0],["2017-12-28",44.3596,44.6389,44.1649,44.5712,571600.0],["2017-12-29",44.5712,44.8336,44.2495,44.3765,611800.0],["2018-01-02",44.5628,45.2654,44.3596,45.2485,944400.0],["2018-01-03",45.2908,45.5363,45.0537,45.2654,1269900.0],["2018-01-04",46.5945,47.9913,44.0717,44.3257,3459400.0],["2018-01-05",44.6051,46.2474,44.4612,46.1373,1966300.0],["2018-01-08",46.2728,46.332,45.3246,45.7733,1125400.0],["2018-01-09",45.858,45.968,45.2908,45.3246,1316900.0],["2018-01-10",45.2738,45.3754,44.495,44.7828,1005300.0],["2018-01-11",44.9183,45.3924,44.8167,45.367,898600.0],["2018-01-12",45.5024,45.5786,44.8336,45.113,1402800.0],["2018-01-16",45.343,45.6325,44.6787,44.7468,930100.0],["2018-01-17",45.0789,45.1386,44.4231,44.7042,932700.0],["2018-01-18",44.6786,45.0875,44.3806,44.585,627000.0],["2018-01-19",44.6531,45.13,44.4742,45.13,670500.0],["2018-01-22",45.1215,45.3004,44.8149,45.0278,1401000.0],["2018-01-23",44.9853,45.2833,44.6787,45.2237,939800.0],["2018-01-24",45.4452,45.6921,45.2322,45.5899,1064200.0],["2018-01-25",45.7177,46.1521,45.3004,45.4878,1984200.0],["2018-01-26",45.7262,45.7944,45.13,45.2919,702600.0],["2018-01-29",45.2067,45.4196,44.7468,45.0704,890800.0],["2018-01-30",44.7723,45.0278,44.3891,44.8745,795700.0],["2018-01-31",44.9171,45.1811,43.9803,44.4572,1682400.0],["2018-02-01",44.2613,44.5765,43.5885,44.3039,2449200.0],["2018-02-02",44.0229,44.2273,43.2904,43.4267,936300.0],["2018-02-05",43.2223,43.6567,41.6467,41.6808,1819600.0],["2018-02-06",41.1527,42.4388,40.761,42.2684,1397100.0],["2018-02-07",41.9192,42.8561,41.9192,42.03,710600.0],["2018-02-08",42.1492,42.2003,40.8632,40.8632,1077900.0],["2018-02-09",41.2635,41.6637,39.8582,41.008,957800.0],["2018-02-12",41.1698,41.8511,40.795,41.6297,725100.0],["2018-02-13",41.6978,42.1322,41.2805,42.0555,1069600.0],["2018-02-14",41.8852,42.8135,41.8511,42.7709,754000.0],["2018-02-15",43.052,43.1797,42.4984,43.1712,940000.0],["2018-02-16",43.0945,43.5033,42.9753,43.316,810900.0],["2018-02-20",43.1542,43.3671,42.6261,42.7539,1027300.0],["2018-02-21",42.8135,43.0946,42.5154,42.541,1186800.0],["2018-02-22",42.7368,42.8987,42.4643,42.541,711300.0],["2018-02-23",42.822,42.8731,42.3877,42.8646,834900.0],["2018-02-26",42.9327,43.4693,42.7028,43.35,1502000.0],["2018-02-27",43.4182,43.5715,42.9242,42.9412,544200.0],["2018-02-28",43.069,43.069,42.3706,42.3877,1007400.0],["2018-03-01",42.4388,43.1031,42.3536,42.5495,1099600.0],["2018-03-02",42.2003,42.4303,41.8937,42.2003,672400.0],["2018-03-05",41.9107,42.9923,41.9107,42.8305,457700.0],["2018-03-06",42.9923,44.0825,42.7028,43.7503,755200.0],["2018-03-07",43.3671,44.0484,43.3671,43.7503,769400.0],["2018-03-08",43.7844,43.8696,43.4182,43.8099,535800.0],["2018-03-09",43.9121,44.6276,43.8696,44.5424,516400.0],["2018-03-12",44.5254,44.8405,43.8781,44.0569,728000.0],["2018-03-13",44.2017,44.355,43.6056,43.8355,609100.0],["2018-03-14",44.0484,44.1762,43.1201,43.1968,606800.0],["2018-03-15",43.1797,43.4523,42.7794,42.9157,475900.0],["2018-03-16",40.778,42.3706,40.778,42.2684,2747600.0],["2018-03-19",41.9193,41.9789,41.1357,41.3912,841500.0],["2018-03-20",41.536,41.7915,41.2294,41.4423,1214000.0],["2018-03-21",41.519,42.2088,41.3571,41.8681,1173600.0],["2018-03-22",41.4508,41.9789,40.7695,40.778,1659400.0],["2018-03-23",40.8802,41.2549,39.9689,40.0285,581800.0],["2018-03-26",40.514,40.8461,40.0456,40.8121,808300.0],["2018-03-27",40.9228,40.9228,40.0626,40.284,1507100.0],["2018-03-28",40.4969,40.8972,40.2585,40.3777,1270600.0],["2018-03-29",40.5906,40.761,40.1563,40.5991,1333300.0],["2018-04-02",40.6077,40.761,39.4835,39.9604,1048200.0],["2018-04-03",40.0541,40.5992,39.6453,40.4203,1987000.0],["2018-04-04",39.8837,40.7099,39.8497,40.5906,2294300.0],["2018-04-05",42.3962,42.4813,40.6758,41.4934,2173300.0],["2018-04-06",41.1101,41.4508,39.7219,40.1137,1494800.0],["2018-04-09",40.3266,41.5104,40.0711,40.761,1674900.0],["2018-04-10",41.289,41.8341,41.008,41.4849,1159000.0],["2018-04-11",41.2379,41.6212,40.9483,41.5445,1035100.0],["2018-04-12",41.7148,42.1236,41.553,41.9278,1000800.0],["2018-04-13",42.1747,42.1747,41.7063,41.9363,908200.0],["2018-04-16",42.2963,42.9735,41.9363,42.7164,1131100.0],["2018-04-17",42.9564,43.1707,42.6221,42.9993,839600.0],["2018-04-18",43.0678,43.6422,42.9049,43.1193,1439700.0],["2018-04-19",43.0164,43.0335,41.9277,42.0906,970300.0],["2018-04-20",41.9963,42.142,41.5934,41.962,738100.0],["2018-04-23",42.0134,42.262,41.902,42.1163,744600.0],["2018-04-24",42.2363,42.4763,41.0276,41.4477,1183400.0],["2018-04-25",41.4734,42.1677,41.4476,41.8677,947100.0],["2018-04-26",41.9963,42.1334,41.5934,41.9363,548000.0],["2018-04-27",41.9534,42.1249,41.6019,41.9448,1038900.0],["2018-04-30",41.9706,42.3306,41.3533,41.4048,1575800.0],["2018-05-01",41.3448,41.5334,40.8304,41.4734,828100.0],["2018-05-02",41.4648,41.7648,41.2419,41.2676,526700.0],["2018-05-03",41.2505,41.4219,40.7447,41.0533,710800.0],["2018-05-04",40.9419,42.0563,40.8476,41.8077,500400.0],["2018-05-07",41.7991,42.2449,41.7734,42.0306,900000.0],["2018-05-08",41.9706,42.4592,41.9706,42.2706,550700.0],["2018-05-09",42.322,42.6306,42.2792,42.5021,522200.0],["2018-05-10",42.5792,42.8964,42.4935,42.7849,799400.0],["2018-05-11",42.8364,43.0936,42.2192,42.4078,681800.0],["2018-05-14",42.4335,42.7164,42.3992,42.5706,622200.0],["2018-05-15",42.4335,42.7764,42.1935,42.7249,800100.0],["2018-05-16",42.6992,43.4364,42.6992,43.2393,1118300.0],["2018-05-17",43.205,43.6936,43.205,43.6165,779600.0],["2018-05-18",43.5907,44.2851,43.5565,43.9336,1079500.0],["2018-05-21",44.148,44.4137,44.0365,44.3966,455800.0],["2018-05-22",44.4737,44.7309,44.0965,44.1222,844300.0],["2018-05-23",43.8479,43.9679,43.4279,43.7193,608900.0],["2018-05-24",43.6336,43.8394,43.2907,43.7536,492200.0],["2018-05-25",43.5565,44.2423,43.4965,44.1737,682400.0],["2018-05-29",43.9165,44.4051,43.7708,43.9165,856800.0],["2018-05-30",44.1137,44.268,43.5822,43.6679,1261800.0],["2018-05-31",43.6336,43.6765,42.1592,42.4335,2212000.0],["2018-06-01",42.7678,43.3593,42.7078,42.7849,963200.0],["2018-06-04",43.0507,43.1536,42.3906,42.7592,1513300.0],["2018-06-05",42.6564,42.8792,42.022,42.3392,1324700.0],["2018-06-06",42.3477,43.3679,42.2535,43.3593,774900.0],["2018-06-07",43.3764,43.5822,43.0935,43.1793,885800.0],["2018-06-08",43.1536,43.745,43.1193,43.6679,1077800.0],["2018-06-11",43.5993,43.9165,43.2393,43.8651,614500.0],["2018-06-12",43.8908,44.0794,43.7022,43.8136,647900.0],["2018-06-13",43.8222,44.0108,43.5565,43.5993,534800.0],["2018-06-14",43.7536,43.9165,43.4793,43.685,1129000.0],["2018-06-15",43.6251,44.0194,43.3936,43.8908,1485700.0],["2018-06-18",43.6593,43.8994,43.3507,43.4536,1569000.0],["2018-06-19",43.0764,43.4022,42.5535,43.325,843500.0],["2018-06-20",43.4622,44.1565,43.2479,44.0537,1091800.0],["2018-06-21",44.0365,44.1308,43.7022,44.0794,1039700.0],["2018-06-22",44.2937,44.5852,44.1137,44.4137,1708400.0],["2018-06-25",44.2937,44.4566,43.9851,44.2766,855100.0],["2018-06-26",44.3537,45.0052,44.1651,44.9881,664000.0],["2018-06-27",45.1081,45.9653,44.9881,45.7081,2788200.0],["2018-06-28",51.083,51.8889,49.0428,49.7972,9469100.0],["2018-06-29",50.0715,50.6373,49.7972,49.9944,4341300.0],["2018-07-02",50.4144,50.4658,49.2143,49.6857,1914500.0],["2018-07-03",49.8743,51.0145,49.7543,50.7402,1056000.0],["2018-07-05",50.8602,51.2202,50.1144,51.1773,1951400.0],["2018-07-06",51.3145,51.906,50.903,51.8203,1128000.0],["2018-07-09",52.086,52.1889,51.5545,51.7431,1350500.0],["2018-07-10",51.7774,51.9231,51.2116,51.7517,1918300.0],["2018-07-11",51.3231,51.3574,50.903,51.0316,1015100.0],["2018-07-12",51.966,52.2146,51.0916,51.7003,1531800.0],["2018-07-13",51.606,52.3003,51.546,52.1289,1031200.0],["2018-07-16",52.3099,52.3271,51.4481,51.7152,1360000.0],["2018-07-17",51.3533,52.2754,51.1982,52.1461,1378100.0],["2018-07-18",52.9131,53.3698,52.2151,52.396,1348400.0],["2018-07-19",50.4139,56.3171,50.4139,55.1882,4031300.0],["2018-07-20",54.6367,54.809,52.3357,53.1286,3158200.0],["2018-07-23",53.5594,53.6542,52.7407,52.9476,1964400.0],["2018-07-24",53.4302,53.7835,52.7235,53.637,1475000.0],["2018-07-25",53.7921,54.7228,53.4646,54.3695,1647200.0],["2018-07-26",54.516,55.2744,54.516,55.2054,1387700.0],["2018-07-27",55.2054,55.4984,54.8004,55.0589,985500.0],["2018-07-30",55.0072,55.4295,54.5936,54.6453,1054100.0],["2018-07-31",54.5332,55.7139,54.4902,55.4726,2820000.0],["2018-08-01",55.3002,55.4123,54.8004,55.0158,709300.0],["2018-08-02",54.8004,55.4123,54.6884,55.1365,995500.0],["2018-08-03",55.2658,55.4984,54.8952,55.2399,668600.0],["2018-08-06",55.1796,55.4726,55.0761,55.2313,767200.0],["2018-08-07",55.395,55.5415,55.0848,55.1365,497600.0],["2018-08-08",55.1365,55.2744,54.8693,54.9641,541000.0],["2018-08-09",55.0589,55.3088,54.8866,54.9383,544000.0],["2018-08-10",54.7659,55.0762,54.5936,54.7745,714300.0],["2018-08-13",54.8349,55.0934,54.2058,54.4298,775500.0],["2018-08-14",54.4471,55.0934,54.4471,54.8004,374900.0],["2018-08-15",54.6022,54.7831,53.8093,54.7573,742500.0],["2018-08-16",54.9814,55.3088,54.9124,55.0417,468400.0],["2018-08-17",55.0417,55.3347,54.9814,55.0934,1056100.0],["2018-08-20",55.3605,56.1448,55.3261,55.757,845000.0],["2018-08-21",55.8345,56.6963,55.8345,56.4722,802300.0],["2018-08-22",56.748,56.9462,56.2482,56.3774,588600.0],["2018-08-23",56.343,57.1186,56.0844,56.8859,802800.0],["2018-08-24",57.0841,57.6442,56.8428,57.5753,890200.0],["2018-08-27",57.739,58.3595,57.7218,58.2216,766600.0],["2018-08-28",58.2044,58.687,57.8683,58.0321,586900.0],["2018-08-29",58.0493,58.7129,57.6873,58.5836,565500.0],["2018-08-30",58.4543,58.4716,58.0665,58.2044,734600.0],["2018-08-31",58.0751,58.325,57.8511,58.1699,703600.0],["2018-09-04",58.1355,58.3337,57.5667,58.213,481700.0],["2018-09-05",58.0406,58.4543,57.9545,58.2906,723800.0],["2018-09-06",58.394,58.6439,57.1789,57.7477,909300.0],["2018-09-07",57.4805,58.0665,57.2306,57.7304,529200.0],["2018-09-10",57.9459,58.0924,57.5408,57.7391,750300.0],["2018-09-11",57.5581,57.8511,57.2909,57.7477,1445000.0],["2018-09-12",57.7476,57.9889,57.5925,57.8166,1005200.0],["2018-09-13",58.1527,58.6956,57.9286,58.6439,711900.0],["2018-09-14",58.6008,58.6008,57.8511,58.0751,1300600.0],["2018-09-17",58.0665,58.1355,57.6356,57.7391,910200.0],["2018-09-18",57.8942,58.282,57.5322,57.9976,803400.0],["2018-09-19",57.8769,58.282,57.8597,58.1441,930400.0],["2018-09-20",58.2734,58.6095,58.213,58.3251,1332300.0],["2018-09-21",58.3595,58.5663,58.1699,58.3078,1564300.0],["2018-09-24",58.1441,58.6008,57.808,57.92,1611100.0],["2018-09-25",58.1872,58.4629,57.5753,57.7477,866600.0],["2018-09-26",57.6787,57.8856,57.0582,57.1013,993600.0],["2018-09-27",57.153,57.2478,56.4895,56.6015,1132000.0],["2018-09-28",56.4895,56.6704,55.8259,55.9638,1099800.0],["2018-10-01",56.1965,56.343,55.3088,55.5243,1588800.0],["2018-10-02",55.4381,55.576,54.5677,55.1106,1613800.0],["2018-10-03",54.4471,56.8859,51.6635,52.1375,4071900.0],["2018-10-04",52.2409,52.2409,50.9138,51.6463,2119700.0],["2018-10-05",51.7066,52.5684,51.586,51.8186,1553700.0],["2018-10-08",51.586,52.2668,51.586,52.1892,2054400.0],["2018-10-09",51.4136,51.9996,51.0086,51.0517,2532300.0],["2018-10-10",51.2499,52.2151,50.9655,51.5687,1725200.0],["2018-10-11",51.5342,52.1116,50.8017,50.8534,1891700.0],["2018-10-12",51.4395,51.5687,50.2847,50.8965,1778700.0],["2018-10-15",50.8879,51.0786,49.8649,50.7492,1373900.0],["2018-10-16",50.9572,52.1796,50.8099,52.1276,1169800.0],["2018-10-17",51.9715,52.1276,51.278,51.6161,839900.0],["2018-10-18",51.6248,52.0756,51.0526,51.6161,933100.0],["2018-10-19",51.8155,52.2663,51.6594,51.8068,902400.0],["2018-10-22",51.9628,52.1882,51.5987,51.9889,722600.0],["2018-10-23",51.2173,52.1883,50.8185,51.9195,763100.0],["2018-10-24",51.8935,52.3616,51.356,51.408,1167600.0],["2018-10-25",51.7374,52.1016,51.0786,51.8762,1103600.0],["2018-10-26",51.4254,51.8848,50.4111,51.356,1185500.0],["2018-10-29",51.8935,52.4136,50.6278,51.0786,2049100.0],["2018-10-30",51.2086,52.7951,51.0526,52.6564,1812300.0],["2018-10-31",53.0552,53.48,52.8384,53.0292,1271400.0],["2018-11-01",53.3759,53.9047,53.0031,53.6533,1120700.0],["2018-11-02",54.0434,54.5029,53.4713,54.1908,861800.0],["2018-11-05",54.2255,54.685,54.0434,54.3555,2010400.0],["2018-11-06",54.3469,54.841,54.3469,54.7023,1796300.0],["2018-11-07",55.1618,55.6992,54.6329,55.5432,1193500.0],["2018-11-08",55.2398,55.5172,54.5376,54.7283,1079700.0],["2018-11-09",54.5116,54.9797,54.3295,54.737,652600.0],["2018-11-12",54.8063,55.4912,54.7283,55.1184,1937700.0],["2018-11-13",55.1444,55.5779,54.7196,54.867,600100.0],["2018-11-14",55.2571,55.5172,54.5376,54.867,493300.0],["2018-11-15",54.5983,55.7426,54.4682,55.6386,572500.0],["2018-11-16",55.3438,55.9246,55.0664,55.7599,886400.0],["2018-11-19",55.7166,56.2107,54.6936,55.0924,672700.0],["2018-11-20",54.4336,54.7196,53.8007,54.5723,714000.0],["2018-11-21",54.5723,55.8553,54.5636,55.1618,575400.0],["2018-11-23",55.0231,55.3698,54.7717,54.7717,236700.0],["2018-11-26",55.3265,56.1414,54.3729,54.6936,1555300.0],["2018-11-27",54.3469,54.6156,53.0812,53.2199,1385300.0],["2018-11-28",53.1505,56.3234,52.8904,55.9853,2094400.0],["2018-11-29",56.1327,57.8579,56.0113,56.9216,1010500.0],["2018-11-30",56.7222,57.4504,56.6095,57.173,882300.0],["2018-12-03",57.8579,58.0833,56.2281,56.6875,1000400.0],["2018-12-04",56.7829,56.7829,55.2831,55.5692,1672300.0],["2018-12-06",55.1011,55.1011,53.3066,54.2688,1251700.0],["2018-12-07",54.2428,54.6936,52.5263,52.7604,913000.0],["2018-12-10",53.0465,53.1852,51.9975,52.6997,610200.0],["2018-12-11",53.4106,53.662,52.2923,52.4743,779400.0],["2018-12-12",53.3586,53.506,52.7171,52.7431,966600.0],["2018-12-13",52.9771,52.9771,52.2142,52.2229,1084700.0],["2018-12-14",51.8241,52.5783,51.7981,52.3963,610500.0],["2018-12-17",52.3703,53.1592,51.6594,51.9022,752600.0],["2018-12-18",52.2923,52.7864,51.9108,52.0495,577100.0],["2018-12-19",52.1449,53.0638,51.5727,51.9455,639700.0],["2018-12-20",51.7548,52.0929,50.7925,51.3647,681000.0],["2018-12-21",51.1393,52.1709,50.5931,50.6105,2585700.0],["2018-12-24",49.4488,49.6828,48.2698,48.3218,591100.0],["2018-12-26",48.6512,50.0036,47.9317,49.9863,706700.0],["2018-12-27",49.2928,50.8879,49.1194,50.8879,902700.0],["2018-12-28",50.8532,51.1219,50.0296,50.255,954900.0],["2018-12-31",50.3764,50.9572,49.9169,50.9572,871800.0],["2019-01-02",50.3417,50.7925,49.5962,50.0036,1524500.0],["2019-01-03",48.5039,48.8246,47.4375,47.5763,1756100.0],["2019-01-04",47.1948,47.6196,45.1576,45.3049,3597500.0],["2019-01-07",45.0535,46.1112,45.0362,45.7818,2143200.0],["2019-01-08",46.1112,47.4202,45.8684,47.4202,1787100.0],["2019-01-09",47.5156,47.949,47.1341,47.923,1269800.0],["2019-01-10",47.8797,47.975,47.3162,47.7323,929800.0],["2019-01-11",47.4116,47.4202,46.8307,47.3769,828900.0],["2019-01-14",47.0561,47.4202,46.848,47.0388,922800.0],["2019-01-15",46.5501,46.7246,45.791,46.1924,1797000.0],["2019-01-16",46.1313,46.8206,45.8172,46.7857,889200.0],["2019-01-17",46.6636,47.3529,46.4542,47.222,1280300.0],["2019-01-18",47.4838,48.1644,47.222,48.1382,790700.0],["2019-01-22",47.9549,48.5308,47.8851,48.2691,1619200.0],["2019-01-23",48.4436,48.6617,47.8939,48.3912,934200.0],["2019-01-24",48.2865,48.7402,47.8677,48.3389,952500.0],["2019-01-25",48.7315,48.9235,48.2516,48.3127,453400.0],["2019-01-28",47.9898,48.4523,47.7804,48.2167,452400.0],["2019-01-29",48.3563,48.8537,48.2342,48.6094,655600.0],["2019-01-30",48.6966,49.4819,48.3912,49.0369,760100.0],["2019-01-31",48.7839,49.9967,48.5657,49.8745,1105000.0],["2019-02-01",49.9443,50.5028,49.5604,49.9967,755300.0],["2019-02-04",49.9967,50.4766,49.5953,50.3195,455900.0],["2019-02-05",50.3719,50.5726,50.0665,50.4853,668600.0],["2019-02-06",50.2934,50.5988,49.7088,49.9705,704000.0],["2019-02-07",49.7088,49.8833,49.0369,49.3248,530900.0],["2019-02-08",49.1503,49.447,48.5832,49.2376,623500.0],["2019-02-11",49.4383,49.5604,48.8973,49.4732,619400.0],["2019-02-12",49.7873,50.2497,49.4034,50.2236,611800.0],["2019-02-13",50.3195,50.4504,50.0054,50.2759,478200.0],["2019-02-14",50.2148,50.494,49.7262,50.2497,1648400.0],["2019-02-15",50.5813,50.9129,50.4155,50.6424,1070000.0],["2019-02-19",50.3544,51.1746,50.2148,50.8692,868200.0],["2019-02-20",50.878,51.6632,50.7645,51.2532,461300.0],["2019-02-21",51.1834,51.2968,50.7733,51.0961,309600.0],["2019-02-22",51.2532,51.672,51.2095,51.4102,457900.0],["2019-02-25",51.5324,51.6371,51.1921,51.48,392700.0],["2019-02-26",51.2793,51.4975,51.035,51.0786,294000.0],["2019-02-27",50.9129,51.4015,50.5028,51.2881,315400.0],["2019-02-28",51.1572,51.1572,50.2672,50.494,548600.0],["2019-03-01",50.8256,51.323,50.6075,51.1223,554400.0],["2019-03-04",51.3055,51.6545,50.7471,50.9739,578800.0],["2019-03-05",50.9739,51.1136,50.1276,50.1625,510800.0],["2019-03-06",50.1974,50.5726,49.9705,50.0316,608500.0],["2019-03-07",50.0229,50.0665,49.4121,49.6738,517200.0],["2019-03-08",49.3859,49.8222,48.9584,49.7262,446000.0],["2019-03-11",49.9094,50.494,49.7524,50.4242,414500.0],["2019-03-12",50.5115,50.6947,49.9182,50.0054,371200.0],["2019-03-13",50.0752,50.1014,49.5342,49.8135,937400.0],["2019-03-14",49.8309,49.9531,49.5779,49.8222,1591100.0],["2019-03-15",49.9356,50.2061,49.2725,49.6215,1086100.0],["2019-03-18",49.6564,50.939,49.1416,50.8692,1098400.0],["2019-03-19",50.9914,51.2706,50.2061,50.3108,365900.0],["2019-03-20",50.2846,50.6947,49.8047,50.3021,570300.0],["2019-03-21",50.1712,51.3753,50.1014,51.1833,331400.0],["2019-03-22",50.8692,50.8692,49.5604,49.7349,528900.0],["2019-03-25",49.6389,50.2148,49.3685,50.1886,350600.0],["2019-03-26",50.59,50.7471,50.0141,50.2497,449300.0],["2019-03-27",50.2236,50.5377,49.3336,49.892,522700.0],["2019-03-28",50.0665,50.6075,49.9356,50.5726,538900.0],["2019-03-29",50.782,51.035,50.4853,50.6424,685600.0],["2019-04-01",50.9129,51.7767,50.9129,51.3753,529200.0],["2019-04-02",51.3666,51.6022,50.8431,51.5498,537100.0],["2019-04-03",51.8814,52.0035,51.4713,51.8552,946100.0],["2019-04-04",53.2251,55.9561,52.3351,52.9022,3039300.0],["2019-04-05",52.8761,53.2426,52.1082,52.3787,960400.0],["2019-04-08",52.815,52.9808,52.4136,52.6405,707800.0],["2019-04-09",52.37,52.6579,52.2478,52.3962,659200.0],["2019-04-10",52.5096,53.2077,52.3526,52.9808,733900.0],["2019-04-11",53.0855,53.1727,52.4922,52.7365,339000.0],["2019-04-12",53.1029,53.1029,52.2042,52.9022,676900.0],["2019-04-15",52.8935,53.4815,52.7618,53.4727,361800.0],["2019-04-16",53.7009,54.1923,53.5254,54.1397,404200.0],["2019-04-17",54.3415,54.3679,53.8062,54.087,430900.0],["2019-04-18",54.2362,54.4205,53.815,53.9291,343800.0],["2019-04-22",53.7799,54.0783,53.6921,53.7535,380100.0],["2019-04-23",53.7448,54.1485,53.4552,53.9115,480400.0],["2019-04-24",53.8589,54.0432,53.4376,53.4552,403300.0],["2019-04-25",53.2796,53.3147,52.13,52.1387,633200.0],["2019-04-26",52.2528,53.1831,51.9983,52.8408,726900.0],["2019-04-29",52.9637,53.736,52.8321,53.2358,412700.0],["2019-04-30",53.227,53.5517,52.7969,53.227,629500.0],["2019-05-01",53.3762,53.4639,51.9983,51.9983,319000.0],["2019-05-02",51.9983,52.6653,51.7789,52.639,336600.0],["2019-05-03",52.8408,53.8764,52.7355,53.7184,313900.0],["2019-05-06",52.7969,53.7009,52.7969,53.5254,479200.0],["2019-05-07",53.0251,53.4113,52.4108,52.8408,301900.0],["2019-05-08",52.6829,53.0076,52.1475,52.2704,227600.0],["2019-05-09",51.8667,52.1563,51.2348,51.9632,363700.0],["2019-05-10",51.6824,52.0597,50.7258,51.542,403600.0],["2019-05-13",50.6293,50.6293,49.19,49.6112,597800.0],["2019-05-14",49.7868,50.3835,49.699,49.9974,476300.0],["2019-05-15",49.7165,49.8833,49.541,49.5761,361700.0],["2019-05-16",49.6463,50.3484,49.6288,50.0764,428600.0],["2019-05-17",49.8131,50.4098,49.4357,49.5673,327600.0],["2019-05-20",49.2338,49.5235,48.3738,48.5581,310100.0],["2019-05-21",48.874,49.0232,48.6371,48.7512,602100.0],["2019-05-22",48.7424,48.9969,48.4352,48.7336,549300.0],["2019-05-23",48.444,48.444,47.4523,47.9262,476600.0],["2019-05-24",48.2948,48.3387,47.9174,48.2685,537300.0],["2019-05-28",48.2685,48.523,47.8385,47.8736,233500.0],["2019-05-29",47.5576,47.8209,47.1539,47.3733,252700.0],["2019-05-30",47.426,48.0315,47.426,47.7068,344500.0],["2019-05-31",47.2943,47.5137,46.8643,46.9696,541300.0],["2019-06-03",46.9784,47.9964,46.8643,47.777,868800.0],["2019-06-04",48.4879,49.4708,48.2948,49.4006,942500.0],["2019-06-05",49.7429,50.7433,49.3479,50.2255,656800.0],["2019-06-06",50.2343,51.6912,50.2343,51.463,485700.0],["2019-06-07",51.6999,52.6214,51.6999,52.1387,583800.0],["2019-06-10",52.323,52.4371,51.7701,52.244,374900.0],["2019-06-11",52.6565,53.2357,52.4985,52.6039,465300.0],["2019-06-12",52.6039,53.3235,52.402,53.2182,357000.0],["2019-06-13",53.3849,53.7535,53.2709,53.5254,420600.0],["2019-06-14",53.499,53.6658,52.8935,53.1304,378500.0],["2019-06-17",53.069,53.2709,52.6565,52.7882,434500.0],["2019-06-18",53.1831,53.6833,52.7794,53.5517,610600.0],["2019-06-19",53.6307,53.7799,52.6916,53.0163,445500.0],["2019-06-20",53.6131,53.9905,52.6214,53.9554,690400.0],["2019-06-21",53.6833,54.5346,53.6833,54.2713,1231200.0],["2019-06-24",54.324,54.6575,53.9729,54.0783,498400.0],["2019-06-25",54.0695,54.596,52.3845,52.481,839900.0],["2019-06-26",52.56,52.7531,51.893,51.972,503300.0],["2019-06-27",52.1826,52.6916,51.9896,52.4986,592300.0],["2019-06-28",52.8057,53.9203,52.7531,53.6307,940600.0],["2019-07-01",54.1221,54.4732,53.7009,53.9027,915000.0],["2019-07-02",53.9642,54.4732,53.7535,53.9554,509100.0],["2019-07-03",54.1397,54.7891,54.1221,54.675,283500.0],["2019-07-05",54.2713,54.6926,53.9378,54.6224,365000.0],["2019-07-08",54.482,54.6575,53.7799,53.9378,449600.0],["2019-07-09",53.7535,53.9466,53.42,53.7184,585100.0],["2019-07-10",53.9993,54.166,53.3147,53.3674,476800.0],["2019-07-11",53.4113,53.7097,53.227,53.6394,342700.0],["2019-07-12",53.578,54.3152,53.578,54.1748,543100.0],["2019-07-15",54.2454,54.7838,53.8923,54.722,430400.0],["2019-07-16",54.8456,55.587,54.7838,55.128,574400.0],["2019-07-17",55.0751,55.4016,54.5631,55.1104,839300.0],["2019-07-18",55.0486,55.1457,54.4131,54.872,616400.0],["2019-07-19",54.9868,55.3575,54.775,54.978,1042500.0],["2019-07-22",57.3699,60.256,57.1404,57.4493,2631300.0],["2019-07-23",57.8288,58.0936,56.6285,58.0583,1241500.0],["2019-07-24",57.9171,58.9233,57.8023,58.7379,686600.0],["2019-07-25",58.7379,58.8968,58.2525,58.6496,641200.0],["2019-07-26",58.685,59.497,58.4025,59.3116,537000.0],["2019-07-29",59.3646,60.0795,59.1086,59.9912,579800.0],["2019-07-30",59.5146,60.4502,59.5146,60.3001,530900.0],["2019-07-31",59.7617,60.7767,59.4793,59.8676,1079200.0],["2019-08-01",59.7794,60.3972,58.1907,58.3584,939500.0],["2019-08-02",58.2436,58.6408,57.5022,58.4113,487100.0],["2019-08-05",57.5287,57.8553,57.0521,57.4052,626000.0],["2019-08-06",57.6964,59.0821,57.6699,59.0468,698100.0],["2019-08-07",58.2878,60.3443,58.1907,60.1236,876100.0],["2019-08-08",60.6532,61.3769,60.6532,61.3504,1003300.0],["2019-08-09",61.1916,61.4475,59.7794,60.3619,668700.0],["2019-08-12",60.1766,60.5737,59.1792,59.2851,630400.0],["2019-08-13",59.1174,61.0945,58.835,60.2648,571700.0],["2019-08-14",59.2587,59.7882,58.4202,58.5967,703200.0],["2019-08-15",58.835,59.1704,58.173,58.9762,673000.0],["2019-08-16",59.3646,60.4502,59.2498,60.2207,1846600.0],["2019-08-19",60.8474,61.1739,59.4352,60.1854,549800.0],["2019-08-20",59.903,59.903,58.8173,59.0909,839200.0],["2019-08-21",59.797,60.3178,59.4793,60.1765,646500.0],["2019-08-22",60.2737,60.6885,59.444,59.9647,694400.0],["2019-08-23",59.7529,59.9559,58.3142,58.5437,493100.0],["2019-08-26",59.0998,59.0998,58.3054,58.8791,489100.0],["2019-08-27",59.2851,59.2851,58.1995,58.2436,559300.0],["2019-08-28",58.0936,58.9762,57.8376,58.6408,1217600.0],["2019-08-29",59.3116,59.7617,59.188,59.391,448100.0],["2019-08-30",59.8323,59.9824,59.444,59.7264,349500.0],["2019-09-03",59.391,59.4705,58.4731,58.7732,520500.0],["2019-09-04",59.5058,59.7441,59.0027,59.5322,532300.0],["2019-09-05",60.2472,60.3796,59.594,59.7794,632300.0],["2019-09-06",59.9294,60.3354,59.3646,60.1148,482400.0],["2019-09-09",60.309,60.309,59.3469,59.8765,582800.0],["2019-09-10",59.6558,59.7264,58.6055,59.7264,579500.0],["2019-09-11",59.7794,60.1413,59.3028,60.1236,537200.0],["2019-09-12",60.4502,60.8297,59.8676,60.7503,499100.0],["2019-09-13",61.015,61.6947,60.6532,61.1916,541200.0],["2019-09-16",60.6796,60.8827,59.2057,59.3204,462200.0],["2019-09-17",59.1086,59.4528,58.7291,59.2851,669200.0],["2019-09-18",59.3557,60.1148,59.0821,59.9647,700400.0],["2019-09-19",60.1501,60.9356,59.9029,60.7856,589900.0],["2019-09-20",61.0768,61.1563,60.3619,60.3972,1422100.0],["2019-09-23",60.0089,60.5649,59.5587,59.5676,458000.0],["2019-09-24",59.7264,60.0795,59.038,59.3557,444300.0],["2019-09-25",59.444,60.2207,59.2498,60.1413,448700.0],["2019-09-26",60.1059,60.8032,59.8323,60.4855,602600.0],["2019-09-27",60.7326,61.0327,60.2825,60.5825,399400.0],["2019-09-30",60.7149,60.8915,60.2736,60.7326,560800.0],["2019-10-01",61.1474,62.2154,59.2233,59.2851,784800.0],["2019-10-02",57.4493,60.4149,56.4872,59.3646,1340200.0],["2019-10-03",59.6999,60.3266,58.7379,59.4705,927400.0],["2019-10-04",59.6382,60.5914,59.5234,60.4678,447500.0],["2019-10-07",60.4237,60.7856,59.9647,60.0265,532000.0],["2019-10-08",59.4881,59.4881,58.5084,58.5525,586400.0],["2019-10-09",59.2233,59.3293,58.5702,59.038,532000.0],["2019-10-10",59.0909,60.459,58.985,60.1413,440000.0],["2019-10-11",60.9576,61.5787,60.3631,60.4873,534500.0],["2019-10-14",60.4074,60.6381,59.9993,60.1856,271000.0],["2019-10-15",60.5849,60.7801,59.8839,60.6559,392500.0],["2019-10-16",60.7535,61.1439,60.4518,60.6115,328100.0],["2019-10-17",60.8955,61.2326,60.5849,61.0374,270500.0],["2019-10-18",61.0818,61.8005,60.8156,61.5964,666300.0],["2019-10-21",62.1909,62.4749,61.6763,62.1288,569300.0],["2019-10-22",62.1998,63.2912,62.1022,62.608,773400.0],["2019-10-23",62.9185,63.2202,61.8715,62.2797,553300.0],["2019-10-24",62.4749,62.9895,61.8715,62.5725,532200.0],["2019-10-25",62.5281,63.4331,62.1998,63.0427,581800.0],["2019-10-28",63.3355,64.1252,63.1936,63.9567,546100.0],["2019-10-29",63.6195,64.8706,63.5396,64.7907,728000.0],["2019-10-30",64.6399,65.0303,64.3559,64.9238,373100.0],["2019-10-31",64.6221,64.8883,63.9921,64.2672,1070700.0],["2019-11-01",64.6931,65.1368,64.3293,64.8706,439800.0],["2019-11-04",65.2787,65.4562,64.8084,65.261,364900.0],["2019-11-05",65.3852,66.1838,65.0835,65.332,671000.0],["2019-11-06",65.1722,65.4562,64.8706,65.4207,366700.0],["2019-11-07",65.8289,66.0418,65.261,65.5538,503700.0],["2019-11-08",65.749,67.3284,65.5982,67.0977,1325300.0],["2019-11-11",66.6984,66.9912,66.3169,66.5476,501500.0],["2019-11-12",66.8493,66.8493,65.8555,66.0684,678500.0],["2019-11-13",65.6603,65.6958,65.048,65.4207,748900.0],["2019-11-14",65.3763,66.4854,65.3763,66.1749,484200.0],["2019-11-15",66.5564,66.7694,66.2459,66.4943,530800.0],["2019-11-18",66.3878,66.4943,65.2521,65.4384,568900.0],["2019-11-19",65.4917,65.9087,65.0303,65.6336,644200.0],["2019-11-20",65.5538,66.0063,64.6399,64.7463,918200.0],["2019-11-21",64.773,64.9682,63.7969,63.8147,679200.0],["2019-11-22",63.9478,64.3382,63.7614,64.1519,630600.0],["2019-11-25",64.4624,65.5715,64.2583,65.465,762700.0],["2019-11-26",65.7046,66.2548,65.3497,66.1128,5723100.0],["2019-11-27",66.2193,66.6629,65.7135,66.4588,781900.0],["2019-11-29",66.2636,66.3967,65.3142,65.4207,297700.0],["2019-12-02",65.607,65.607,64.9504,65.0835,765600.0],["2019-12-03",64.1607,64.8706,63.9921,64.5689,744300.0],["2019-12-04",65.0392,66.0773,64.5334,64.5955,855100.0],["2019-12-05",64.7108,65.1811,64.5777,65.0569,505300.0],["2019-12-06",65.7934,66.4766,65.7313,66.0862,493700.0],["2019-12-09",66.0063,66.3967,65.82,66.0241,332700.0],["2019-12-10",65.8998,66.45,65.7313,66.0063,336500.0],["2019-12-11",66.1926,66.379,65.6603,66.1305,331700.0],["2019-12-12",66.1571,67.2574,66.0507,67.0533,407400.0],["2019-12-13",67.0178,67.5236,66.4943,66.6363,432100.0],["2019-12-16",66.8581,67.3018,66.5831,66.7783,428900.0],["2019-12-17",66.9557,67.1332,66.4233,66.7694,361600.0],["2019-12-18",66.9912,66.9912,65.2166,65.8998,410300.0],["2019-12-19",66.0684,66.2814,65.5538,66.2636,782300.0],["2019-12-20",66.5653,66.9114,66.0241,66.308,1621300.0],["2019-12-23",66.3169,66.7694,65.7401,66.7605,487500.0],["2019-12-24",66.7339,67.08,66.5298,66.9203,119200.0],["2019-12-26",67.0888,67.3017,66.6096,67.2574,336100.0],["2019-12-27",67.4881,67.8519,67.1332,67.5413,374900.0],["2019-12-30",67.5414,67.8785,67.2752,67.5857,366800.0],["2019-12-31",67.3195,68.1713,67.3195,68.1092,788700.0],["2020-01-02",68.3577,68.7392,66.9735,67.4171,846400.0],["2020-01-03",66.6363,67.2042,66.5032,66.6807,655500.0],["2020-01-06",66.2548,67.0888,65.8466,66.3346,849600.0],["2020-01-07",66.5831,67.3195,66.1572,66.521,1375600.0],["2020-01-08",67.4349,68.1713,65.2344,65.4118,1082800.0],["2020-01-09",65.4118,66.4854,65.2077,65.3497,1000900.0],["2020-01-10",65.6603,65.6603,64.4624,64.8084,629400.0],["2020-01-13",65.048,65.9353,64.9238,65.8555,487800.0],["2020-01-14",65.82,65.82,65.2343,65.4384,484900.0],["2020-01-15",65.483,66.2499,64.9926,65.3671,611900.0],["2020-01-16",65.697,66.7313,65.4919,66.5976,579100.0],["2020-01-17",66.66,66.8027,65.9734,66.3747,440200.0],["2020-01-21",66.0894,66.4817,65.804,65.9021,806000.0],["2020-01-22",66.1696,66.4282,65.7505,65.9823,744500.0],["2020-01-23",65.9199,66.2142,65.1085,66.0269,651700.0],["2020-01-24",66.2677,66.2677,64.841,65.1174,422600.0],["2020-01-27",63.8156,64.4487,63.7621,64.0653,388100.0],["2020-01-28",64.3863,65.385,64.2882,65.0729,400500.0],["2020-01-29",65.5009,65.5009,64.529,64.5468,267200.0],["2020-01-30",64.0207,64.2079,63.2182,64.1009,382400.0],["2020-01-31",63.6462,64.1099,63.1737,63.6373,1192300.0],["2020-02-03",64.1099,65.1888,63.9672,64.948,587600.0],["2020-02-04",65.7773,67.0702,65.7059,66.8651,538200.0],["2020-02-05",67.5606,68.1758,67.2841,67.9975,479400.0],["2020-02-06",68.1491,68.1758,66.8473,67.0702,460000.0],["2020-02-07",66.7403,67.1683,66.2499,67.1415,762200.0],["2020-02-10",66.7848,66.7848,65.3939,65.7238,618300.0],["2020-02-11",65.9199,66.7402,65.7951,66.4995,431900.0],["2020-02-12",67.1415,67.3644,66.5619,67.1326,370500.0],["2020-02-13",66.9364,67.2485,66.5709,67.1861,253000.0],["2020-02-14",67.2842,67.837,67.0612,67.2663,286100.0],["2020-02-18",67.1415,67.1415,65.9913,66.2498,243500.0],["2020-02-19",66.3747,66.8027,66.2142,66.2498,390700.0],["2020-02-20",65.9823,66.8026,65.6702,66.2677,441900.0],["2020-02-21",65.7951,66.0358,65.4028,65.7505,382300.0],["2020-02-24",63.9226,65.3314,63.6551,64.9035,569800.0],["2020-02-25",65.055,65.055,62.8616,62.9418,652700.0],["2020-02-26",63.2628,63.771,61.7648,61.9342,487700.0],["2020-02-27",60.7929,61.6578,58.8848,58.9205,632300.0],["2020-02-28",57.0301,57.4046,55.6748,57.1639,1307000.0],["2020-03-02",57.4047,58.9115,56.3703,58.867,930600.0],["2020-03-03",58.9918,60.3649,58.1447,59.0275,717400.0],["2020-03-04",60.5611,62.3087,59.8299,62.2196,660500.0],["2020-03-05",60.7483,61.1763,59.4465,60.5165,568500.0],["2020-03-06",58.7154,60.9891,58.2428,60.8197,901800.0],["2020-03-09",57.4849,59.5,56.62,58.216,1143800.0],["2020-03-10",59.8388,59.8388,57.1015,59.7764,867000.0],["2020-03-11",58.1982,58.2071,55.6124,56.6111,761800.0],["2020-03-12",52.768,55.0418,50.9134,53.2941,982300.0],["2020-03-13",55.7997,58.8135,51.7516,56.4506,1654300.0],["2020-03-16",51.2077,53.1871,50.8688,51.5643,1848100.0],["2020-03-17",52.5808,59.1344,50.9134,58.8134,2457200.0],["2020-03-18",55.4608,57.5206,38.2073,47.2576,1792400.0],["2020-03-19",47.4003,49.5313,44.1814,45.3495,1230700.0],["2020-03-20",47.8461,47.8461,43.3789,44.0833,1656100.0],["2020-03-23",42.514,44.3598,38.992,41.7383,1385400.0],["2020-03-24",43.9674,48.4792,43.2274,48.3544,800200.0],["2020-03-25",48.9161,53.0177,47.9531,51.1809,836900.0],["2020-03-26",52.6789,55.2112,51.8942,54.8189,1093400.0],["2020-03-27",52.67,54.1769,51.5554,53.4725,819100.0],["2020-03-30",53.3744,54.9526,52.4916,54.48,1062600.0],["2020-03-31",54.266,54.5246,52.1171,53.0534,1197300.0],["2020-04-01",50.6727,52.1528,50.4319,50.9134,989000.0],["2020-04-02",50.3962,52.7056,49.7988,51.6,834300.0],["2020-04-03",51.1363,53.0088,49.9772,50.7707,689100.0],["2020-04-06",53.624,53.7845,52.1885,53.303,865000.0],["2020-04-07",55.8443,57.155,54.6405,55.6838,1434200.0],["2020-04-08",57.0658,58.011,54.587,57.7524,1110600.0],["2020-04-09",58.6886,61.6489,58.1982,58.6797,1170500.0],["2020-04-13",57.9575,58.2606,55.8175,57.7256,733100.0],["2020-04-14",59.072,60.4095,59.0185,59.5357,913900.0],["2020-04-15",57.5455,58.5585,56.4787,57.671,618200.0],["2020-04-16",58.0117,58.3434,56.3083,57.922,626700.0],["2020-04-17",58.3972,60.7639,58.3972,59.0426,880500.0],["2020-04-20",58.1551,59.1323,57.3931,57.7069,577300.0],["2020-04-21",56.0753,57.0524,55.9318,56.3173,464000.0],["2020-04-22",57.662,57.8772,56.7835,57.3752,474600.0],["2020-04-23",57.7965,58.9978,57.2945,57.3483,496000.0],["2020-04-24",57.8951,58.684,57.1331,58.3165,710300.0],["2020-04-27",58.684,60.6563,58.3523,60.1453,481800.0],["2020-04-28",61.4721,62.1803,59.7688,59.957,958600.0],["2020-04-29",61.5349,61.5976,60.5129,60.6653,923500.0],["2020-04-30",59.2937,60.1543,58.451,59.5357,1733700.0],["2020-05-01",58.191,58.442,56.4249,57.4469,659700.0],["2020-05-04",57.16,58.4958,56.4697,58.0654,467700.0],["2020-05-05",58.7199,60.3605,58.5047,59.7867,552300.0],["2020-05-06",60.0557,60.4949,59.2488,59.5716,533600.0],["2020-05-07",60.5487,60.737,59.7419,60.5129,416200.0],["2020-05-08",61.4273,62.0459,60.9791,61.7052,435200.0],["2020-05-11",60.9521,62.7362,60.7011,62.1266,876100.0],["2020-05-12",62.521,63.1127,61.4183,61.49,532700.0],["2020-05-13",60.9701,61.2659,58.4509,59.0516,620400.0],["2020-05-14",57.9131,59.8136,56.4608,59.5895,681200.0],["2020-05-15",59.0785,59.975,58.5765,59.8046,1223200.0],["2020-05-18",62.0638,62.8617,61.2659,62.4762,521800.0],["2020-05-19",62.0369,62.8168,61.759,61.8038,449300.0],["2020-05-20",62.6734,63.7581,62.1445,62.3507,600900.0],["2020-05-21",62.0369,62.7093,61.8935,62.4493,611700.0],["2020-05-22",62.4403,62.7272,61.8486,62.5568,410900.0],["2020-05-26",64.3588,64.6009,63.5699,64.1885,480300.0],["2020-05-27",65.1656,66.1338,65.0132,65.8021,469100.0],["2020-05-28",66.6269,67.0393,65.4077,66.5642,523400.0],["2020-05-29",66.2235,67.2903,65.4973,67.0393,778500.0],["2020-06-01",67.0841,67.0931,66.2773,66.4297,615500.0],["2020-06-02",66.2773,67.5772,66.0083,67.3979,500200.0],["2020-06-03",67.7027,70.5087,67.6758,70.0336,1069100.0],["2020-06-04",69.8095,70.0156,68.5006,69.424,809600.0],["2020-06-05",70.8225,71.4052,70.2846,70.4639,618100.0],["2020-06-08",69.9887,71.5217,69.5226,71.5038,560800.0],["2020-06-09",70.7239,71.5845,70.1501,71.0197,478200.0],["2020-06-10",71.0287,71.8086,70.0336,71.0197,694800.0],["2020-06-11",69.4419,69.4688,64.3677,64.4036,571000.0],["2020-06-12",66.34,67.1289,64.5112,65.7932,737400.0],["2020-06-15",63.9374,67.38,63.8209,66.9676,472700.0],["2020-06-16",69.3253,69.415,67.0572,68.5364,438900.0],["2020-06-17",68.913,69.0295,68.0075,68.2406,375800.0],["2020-06-18",67.8551,68.4916,67.4517,67.622,490900.0],["2020-06-19",68.5902,69.2447,67.4158,67.6131,814200.0],["2020-06-22",67.38,67.9537,66.3042,67.9268,429900.0],["2020-06-23",68.904,68.9936,67.0214,67.0841,761100.0],["2020-06-24",66.3131,66.7793,65.4704,65.5332,1073000.0],["2020-06-25",65.4525,66.4566,64.7084,66.3849,464500.0],["2020-06-26",65.9994,66.5014,64.045,64.0988,2629000.0],["2020-06-29",64.4216,66.5821,64.3498,66.2235,482800.0],["2020-06-30",66.2056,67.5682,66.0621,67.2903,516500.0],["2020-07-01",67.2993,67.4069,66.089,66.4386,415200.0],["2020-07-02",67.6579,68.4916,66.9945,67.1289,377200.0],["2020-07-06",68.4737,68.5992,67.4875,68.1599,396700.0],["2020-07-07",67.5682,68.2765,67.2365,67.8282,546900.0],["2020-07-08",67.9268,68.3392,66.609,67.2007,558600.0],["2020-07-09",67.622,67.622,65.9814,66.8152,361000.0],["2020-07-10",67.0841,67.9448,66.4745,67.873,317700.0],["2020-07-13",68.1958,68.7068,66.9407,66.9676,605100.0],["2020-07-14",66.9765,68.2137,66.6269,68.0882,526400.0],["2020-07-15",69.3222,69.6375,68.3854,69.4393,542600.0],["2020-07-16",69.2682,69.9528,69.088,69.7276,952800.0],["2020-07-17",69.9978,70.8265,69.8537,70.259,442300.0],["2020-07-20",70.0699,70.6914,68.9349,69.1601,432800.0],["2020-07-21",69.4393,70.3941,69.1961,69.6915,508500.0],["2020-07-22",69.6555,70.7724,69.3492,70.7004,591900.0],["2020-07-23",70.5473,71.403,70.1239,70.3761,731700.0],["2020-07-24",70.5472,71.8984,70.4572,71.7813,884400.0],["2020-07-27",72.0515,77.8974,71.7723,72.8892,1599200.0],["2020-07-28",74.5286,74.7088,72.5469,73.2585,964900.0],["2020-07-29",73.3306,74.8258,73.3306,74.3124,727500.0],["2020-07-30",73.4747,73.781,72.3578,73.4747,547100.0],["2020-07-31",73.3846,73.5468,71.9074,73.4927,1027300.0],["2020-08-03",73.835,74.5106,73.4837,74.1413,419600.0],["2020-08-04",73.862,74.8168,73.2135,74.7267,541500.0],["2020-08-05",75.2222,76.3391,74.997,75.9518,430300.0],["2020-08-06",75.8707,75.9158,75.042,75.6095,377100.0],["2020-08-07",75.3573,75.9518,75.2492,75.9518,382900.0],["2020-08-10",75.8167,76.4382,75.5284,75.6095,344200.0],["2020-08-11",76.3481,76.8706,75.4113,75.6275,394700.0],["2020-08-12",76.4472,76.8345,76.0418,76.3481,395900.0],["2020-08-13",75.7626,76.6183,75.7626,76.0869,355300.0],["2020-08-14",75.5645,76.5193,75.5374,75.8887,318700.0],["2020-08-17",76.3481,77.1678,75.9608,76.5553,479400.0],["2020-08-18",76.4112,77.384,76.2851,76.6994,493000.0],["2020-08-19",76.9786,76.9967,76.2851,76.5103,350700.0],["2020-08-20",75.6726,76.5733,75.6726,76.4652,307500.0],["2020-08-21",76.222,77.2489,75.9878,77.2128,743100.0],["2020-08-24",77.5011,78.3298,77.2759,77.5912,517700.0],["2020-08-25",78.0415,78.0415,76.8705,77.2399,415300.0],["2020-08-26",77.2399,77.8794,76.8255,77.384,573900.0],["2020-08-27",77.7893,78.3658,77.33,77.5912,368400.0],["2020-08-28",77.8524,77.8524,76.9336,77.2128,415600.0],["2020-08-31",77.1048,77.2939,76.3391,76.3571,538000.0],["2020-09-01",76.3841,77.8884,75.8077,77.8704,473400.0],["2020-09-02",77.9605,78.573,77.6182,78.3478,640900.0],["2020-09-03",78.9243,79.0864,75.6455,76.4562,510000.0],["2020-09-04",77.0147,77.5011,75.051,76.0959,420900.0],["2020-09-08",75.3393,75.4203,72.9703,73.0784,618200.0],["2020-09-09",73.862,75.6545,73.862,74.988,480500.0],["2020-09-10",75.06,75.9788,74.5376,74.5556,492100.0],["2020-09-11",75.2042,75.7807,74.3935,75.4384,373500.0],["2020-09-14",76.1139,76.9606,75.9158,76.1139,378300.0],["2020-09-15",76.4292,77.0057,76.2941,76.7174,466600.0],["2020-09-16",76.9336,77.4921,76.1049,76.195,429800.0],["2020-09-17",75.1501,75.8617,74.6727,75.4834,408000.0],["2020-09-18",75.5014,76.258,73.1054,73.817,979600.0],["2020-09-21",72.2407,73.0694,70.3761,71.3489,564800.0],["2020-09-22",71.457,72.8442,71.1327,72.5019,448000.0],["2020-09-23",72.2317,72.637,71.0877,71.3219,504000.0],["2020-09-24",71.1327,72.2497,71.0697,71.7993,380200.0],["2020-09-25",71.5291,73.4567,71.1958,73.0694,543700.0],["2020-09-28",73.808,74.988,73.808,74.3034,382400.0],["2020-09-29",74.2944,74.7628,73.5918,74.1413,528500.0],["2020-09-30",74.4295,75.042,73.9341,74.6186,690300.0],["2020-10-01",74.5826,75.3573,73.4747,74.2223,623500.0],["2020-10-02",73.0604,75.1951,72.9883,74.4385,365200.0],["2020-10-05",75.2312,76.8616,75.0781,76.0419,501000.0],["2020-10-06",76.7264,77.4471,75.7356,75.9518,754700.0],["2020-10-07",78.2487,78.7712,75.4204,78.6811,1153900.0],["2020-10-08",79.5548,81.8247,77.5101,78.1046,1072300.0],["2020-10-09",78.6991,79.5908,77.7983,78.582,751900.0],["2020-10-12",79.2486,80.2304,78.2487,79.3837,627100.0],["2020-10-13",79.2035,79.5818,78.6631,79.3116,666400.0],["2020-10-14",79.2846,80.3655,79.2846,80.0502,484500.0],["2020-10-15",78.9423,80.8429,78.4919,80.6627,422300.0],["2020-10-16",81.0065,81.9563,80.8708,81.3412,429300.0],["2020-10-19",81.3412,81.8659,79.4325,79.7762,398700.0],["2020-10-20",80.4366,81.0879,80.1652,80.6809,538800.0],["2020-10-21",80.9884,81.8839,80.6899,80.6899,412700.0],["2020-10-22",80.9251,80.9613,79.8939,80.6356,446900.0],["2020-10-23",81.2598,81.6849,80.2195,81.1422,471500.0],["2020-10-26",80.0567,80.6808,78.6184,79.4144,407700.0],["2020-10-27",79.3601,79.7853,77.7952,77.8585,611500.0],["2020-10-28",76.194,77.4786,75.5156,75.5699,742400.0],["2020-10-29",75.6332,77.6323,75.199,77.0624,512400.0],["2020-10-30",76.5559,77.6143,75.4885,76.5921,678900.0],["2020-11-02",77.8585,79.731,77.5871,79.7039,459300.0],["2020-11-03",80.7803,81.0065,79.4325,79.7401,495900.0],["2020-11-04",79.8848,81.9834,78.5822,81.7121,382600.0],["2020-11-05",83.0509,83.9645,82.6076,82.7795,471500.0],["2020-11-06",83.1052,83.9555,82.5624,83.6841,255000.0],["2020-11-09",86.8502,88.9669,80.9251,81.2326,654200.0],["2020-11-10",81.2326,82.4991,80.9974,81.5402,517000.0],["2020-11-11",81.9654,82.4358,80.3371,80.9432,626500.0],["2020-11-12",80.7441,81.106,79.6586,80.6265,433700.0],["2020-11-13",80.8256,82.0377,80.7622,81.4497,226900.0],["2020-11-16",82.1282,82.4357,80.6266,81.6035,346400.0],["2020-11-17",80.7803,81.0698,79.8576,81.0608,352800.0],["2020-11-18",81.2507,81.7211,80.3461,80.9251,321400.0],["2020-11-19",80.6808,81.3231,79.6948,80.6627,337400.0],["2020-11-20",80.6718,81.3502,79.7491,80.9974,359700.0],["2020-11-23",81.3955,81.3955,79.9843,80.4366,527400.0],["2020-11-24",81.1693,81.3412,79.9933,80.2104,503500.0],["2020-11-25",79.9119,80.0748,78.5641,78.7721,657500.0],["2020-11-27",79.1068,79.6044,78.4555,79.3059,144800.0],["2020-11-30",78.8536,80.0295,78.1389,79.6134,527500.0],["2020-12-01",80.4728,81.1241,79.541,80.0838,377300.0],["2020-12-02",79.8667,80.3552,78.3108,78.7993,380900.0],["2020-12-03",78.6998,79.3782,78.3017,78.6093,313100.0],["2020-12-04",78.7902,79.5411,78.5279,78.736,288900.0],["2020-12-07",78.5279,79.143,78.1299,78.4736,350800.0],["2020-12-08",78.4555,79.3058,78.1932,79.2878,307700.0],["2020-12-09",79.6043,80.1833,78.8445,79.9933,540200.0],["2020-12-10",79.722,79.8305,77.9942,78.7631,495300.0],["2020-12-11",78.3017,79.1521,77.7047,78.2656,331200.0],["2020-12-14",78.2746,78.8083,77.9489,78.1932,441900.0],["2020-12-15",78.4555,79.0345,78.0304,78.6636,345000.0],["2020-12-16",79.1611,79.3421,78.0575,78.338,498000.0],["2020-12-17",79.0526,81.0608,78.4284,80.9251,693900.0],["2020-12-18",81.4045,81.4045,78.7359,80.518,1528600.0],["2020-12-21",79.1521,79.9933,78.5369,79.9029,400800.0],["2020-12-22",80.328,80.9341,79.6586,80.6175,471100.0],["2020-12-23",80.9251,81.3593,80.4095,80.8617,286300.0],["2020-12-24",80.6899,81.6759,80.5452,81.4678,121200.0],["2020-12-28",82.1734,82.7614,81.8749,81.9201,386000.0],["2020-12-29",82.1915,82.2006,80.4909,81.2326,285800.0],["2020-12-30",81.6397,82.6619,81.3864,81.8658,263400.0],["2020-12-31",81.7663,82.5171,81.2507,82.1191,486100.0],["2021-01-04",82.5443,83.0147,80.0657,80.4909,496900.0],["2021-01-05",80.518,81.4769,79.9843,80.5813,625200.0],["2021-01-06",80.509,81.0246,77.8133,78.9711,1422600.0],["2021-01-07",80.1109,80.7442,79.1611,79.6405,1022200.0],["2021-01-08",78.6184,79.8305,77.8856,79.6134,888700.0],["2021-01-11",79.0797,80.509,78.9078,79.8124,724000.0],["2021-01-12",79.4687,81.106,79.134,80.6899,701800.0],["2021-01-13",81.3321,81.3774,79.3058,79.3782,783800.0],["2021-01-14",79.351,80.205,78.4061,78.4243,595500.0],["2021-01-15",77.8973,79.4781,76.9979,78.3788,747200.0],["2021-01-19",78.8603,79.9324,78.3152,78.9785,956300.0],["2021-01-20",79.4782,79.8506,78.4424,78.933,850100.0],["2021-01-21",79.2419,79.6235,78.4334,78.9694,593000.0],["2021-01-22",78.4333,79.6598,77.652,79.0148,498500.0],["2021-01-25",78.9512,79.3691,77.8882,79.2692,589200.0],["2021-01-26",79.9597,79.9597,78.2698,78.7877,499900.0],["2021-01-27",77.7338,78.4515,76.7162,77.5703,714800.0],["2021-01-28",77.9609,78.4788,76.8162,76.8525,681500.0],["2021-01-29",76.162,76.3891,74.6084,74.9264,1145000.0],["2021-02-01",75.5442,76.2711,74.3541,76.0076,781400.0],["2021-02-02",76.48,77.8791,76.4164,77.3522,450700.0],["2021-02-03",77.3613,78.1517,76.2529,76.4255,518500.0],["2021-02-04",76.4255,77.4885,76.3165,77.2159,541300.0],["2021-02-05",77.6338,78.6514,77.4521,78.5515,544800.0],["2021-02-08",79.1602,79.5872,78.6423,79.3146,468500.0],["2021-02-09",79.351,79.3964,77.6429,77.6429,409800.0],["2021-02-10",78.1335,78.4969,77.1159,78.3697,394200.0],["2021-02-11",78.5787,79.0148,78.0972,78.9058,395100.0],["2021-02-12",78.715,79.3964,78.4879,78.8604,272900.0],["2021-02-16",79.1783,79.251,77.652,78.0336,378100.0],["2021-02-17",77.3794,78.3152,76.907,78.1335,367400.0],["2021-02-18",77.4249,77.9972,76.7798,76.9524,487400.0],["2021-02-19",77.0614,77.4067,75.308,75.5079,716200.0],["2021-02-22",74.8719,75.5533,74.0179,74.9991,587600.0],["2021-02-23",75.0718,75.0718,73.2184,74.0997,689900.0],["2021-02-24",74.4631,74.5448,73.3274,73.7544,520800.0],["2021-02-25",73.4092,74.3359,72.8095,72.8822,499200.0],["2021-02-26",73.3637,73.4909,71.8374,72.3553,1025600.0],["2021-03-01",72.9912,74.345,72.9912,73.6726,601400.0],["2021-03-02",73.7544,74.8083,72.8459,74.2995,720700.0],["2021-03-03",74.5176,74.6084,73.4728,73.6908,647000.0],["2021-03-04",73.7181,74.8628,72.5642,73.0185,848100.0],["2021-03-05",73.4728,76.1983,72.7641,75.8804,659500.0],["2021-03-08",75.8985,78.7513,75.735,77.7792,710700.0],["2021-03-09",78.7786,79.5145,77.9427,78.0427,650200.0],["2021-03-10",78.2789,80.5503,77.97,80.0778,660600.0],["2021-03-11",80.5684,80.9863,78.8331,78.933,517700.0],["2021-03-12",79.1148,79.7598,78.7513,79.4782,415100.0],["2021-03-15",79.9869,80.8864,79.3237,80.8773,370200.0],["2021-03-16",80.9046,81.168,79.3237,80.0051,501600.0],["2021-03-17",79.9324,80.5321,79.1147,79.9324,401200.0],["2021-03-18",79.7235,81.1498,79.4236,80.8228,426800.0],["2021-03-19",81.0136,81.0136,79.678,79.9052,1201600.0],["2021-03-22",79.6689,80.9136,79.2147,80.6411,354300.0],["2021-03-23",80.6047,82.4127,80.1959,80.8319,514200.0],["2021-03-24",80.7864,82.8034,80.5684,82.022,545800.0],["2021-03-25",82.3582,83.4484,81.0045,83.2031,483700.0],["2021-03-26",83.5665,85.7652,83.2485,85.7288,461900.0],["2021-03-29",85.5926,86.8191,85.1928,86.1195,492200.0],["2021-03-30",86.1468,86.2467,84.8294,85.102,518200.0],["2021-03-31",84.9384,85.6562,83.4212,83.4484,949200.0],["2021-04-01",83.7664,84.366,82.7761,83.9754,424300.0],["2021-04-05",84.684,85.6652,84.1389,85.429,406600.0],["2021-04-06",85.3473,86.1831,84.7931,85.7107,779800.0],["2021-04-07",84.7749,85.3927,81.0227,81.9584,1179500.0],["2021-04-08",81.8948,83.8845,81.0317,83.3666,955100.0],["2021-04-09",83.4484,83.7482,82.231,83.3666,693800.0],["2021-04-12",83.4757,84.8203,83.194,83.6846,595400.0],["2021-04-13",83.3667,83.4939,82.4672,82.8942,496500.0],["2021-04-14",82.6479,83.3686,82.1461,82.6479,528100.0],["2021-04-15",83.0676,83.5055,82.3377,83.2227,512500.0],["2021-04-16",84.2718,85.3484,83.9616,85.2754,646500.0],["2021-04-19",85.1112,85.4396,84.2262,84.9196,716000.0],["2021-04-20",85.1203,86.4432,84.8375,85.2024,570500.0],["2021-04-21",85.4031,86.7078,85.0017,86.2151,516700.0],["2021-04-22",86.1421,86.6986,85.7589,85.8684,464700.0],["2021-04-23",86.1147,86.7443,85.8046,86.4614,391000.0],["2021-04-26",86.6256,87.1457,85.7863,85.8593,380700.0],["2021-04-27",85.7954,86.2516,84.8648,86.0691,370600.0],["2021-04-28",86.3611,86.9358,85.8137,86.2425,363300.0],["2021-04-29",86.6348,87.1913,86.06,86.3519,323300.0],["2021-04-30",86.1786,87.0636,86.133,86.5253,629700.0],["2021-05-03",87.3646,88.8609,86.6348,88.1219,507900.0],["2021-05-04",87.6566,89.3626,87.5197,89.1984,421300.0],["2021-05-05",89.7276,89.7276,88.3956,88.7879,597600.0],["2021-05-06",88.8791,89.4539,88.4777,89.098,424000.0],["2021-05-07",89.2075,89.7276,88.6966,88.9247,496700.0],["2021-05-10",89.2075,90.5943,89.2075,89.3353,417400.0],["2021-05-11",88.8791,89.3626,87.8299,88.6419,394300.0],["2021-05-12",88.4503,88.6875,86.3063,86.3155,333500.0],["2021-05-13",86.7169,89.1619,86.2425,88.5689,513500.0],["2021-05-14",89.3809,89.8553,87.9942,88.4777,439800.0],["2021-05-17",88.204,88.9703,87.611,88.0398,389500.0],["2021-05-18",87.8573,88.1948,86.6621,86.6895,524100.0],["2021-05-19",85.7042,86.6074,85.1568,85.321,579400.0],["2021-05-20",85.3119,86.5162,85.0291,85.9505,382300.0],["2021-05-21",86.3337,86.8537,85.4944,85.8046,358600.0],["2021-05-24",86.0874,86.2333,85.2663,85.9596,243100.0],["2021-05-25",86.2607,86.5709,85.4852,85.5491,251300.0],["2021-05-26",85.6038,85.8502,84.9835,85.0473,363500.0],["2021-05-27",85.2754,85.8958,85.0473,85.5217,534500.0],["2021-05-28",85.6495,85.8228,85.0929,85.3302,329700.0],["2021-06-01",85.9961,86.5162,85.5765,85.8228,322700.0],["2021-06-02",86.06,86.3246,85.54,85.9779,678500.0],["2021-06-03",85.54,85.9232,85.0291,85.5126,612000.0],["2021-06-04",85.7954,86.6256,85.7954,86.6165,304500.0],["2021-06-07",86.7625,87.1183,84.6185,84.8831,415000.0],["2021-06-08",84.801,85.3849,84.1076,84.9013,324900.0],["2021-06-09",84.7554,84.9287,83.4234,83.5784,446000.0],["2021-06-10",84.1167,84.2536,83.1679,83.3595,346700.0],["2021-06-11",83.5237,84.0073,83.1314,83.8704,295100.0],["2021-06-14",83.4872,83.7336,82.5019,82.9855,475000.0],["2021-06-15",83.3139,83.6241,82.7118,83.2865,365700.0],["2021-06-16",83.4781,83.4781,81.3159,81.5622,471400.0],["2021-06-17",81.3797,81.6808,80.0934,80.7959,346100.0],["2021-06-18",80.1664,80.3397,79.2905,79.3635,963800.0],["2021-06-21",80.0569,81.4527,79.6463,81.2885,472600.0],["2021-06-22",81.4892,82.3377,80.9783,81.9545,452500.0],["2021-06-23",79.8288,81.2247,79.4547,80.2576,659700.0],["2021-06-24",80.9053,80.9053,79.6372,80.3762,394400.0],["2021-06-25",80.3944,81.3068,80.1572,80.9601,1284600.0],["2021-06-28",81.1973,81.3615,80.2211,80.9692,592100.0],["2021-06-29",81.2247,82.1552,80.4674,80.6408,448300.0],["2021-06-30",80.4309,81.0513,80.066,80.9054,474100.0],["2021-07-01",81.1608,82.5019,80.7502,82.1096,648800.0],["2021-07-02",82.3833,82.5293,81.6717,82.3103,319000.0],["2021-07-06",82.1917,82.4198,80.4948,81.3615,529400.0],["2021-07-07",81.0696,82.9763,81.0696,82.9216,369600.0],["2021-07-08",82.1826,82.1826,80.8871,81.2794,422300.0],["2021-07-09",82.0184,82.6297,81.5166,82.584,459900.0],["2021-07-12",82.2921,82.5749,81.6078,82.1187,417700.0],["2021-07-13",81.8542,81.991,80.9236,80.9692,402300.0],["2021-07-14",81.1983,81.803,80.6943,81.5923,352300.0],["2021-07-15",81.0791,81.8946,81.0791,81.5281,258200.0],["2021-07-16",81.9038,82.1603,81.1708,81.4915,417500.0],["2021-07-19",80.6485,81.0517,79.5673,80.3003,469000.0],["2021-07-20",79.3932,80.4011,78.4312,79.549,909600.0],["2021-07-21",80.0163,80.4836,79.6223,79.6498,531000.0],["2021-07-22",79.7689,80.0163,79.2192,79.4208,454200.0],["2021-07-23",79.6498,80.9784,79.6498,80.786,474800.0],["2021-07-26",79.9155,80.1262,77.7532,80.0529,1040500.0],["2021-07-27",77.8448,79.2375,76.5529,77.7898,813800.0],["2021-07-28",77.6524,78.2296,76.9743,77.6615,639400.0],["2021-07-29",78.6053,78.9993,78.3304,78.6878,438800.0],["2021-07-30",78.6511,79.7048,78.3762,79.3383,1125200.0],["2021-08-02",79.4207,79.5307,77.9547,78.5411,655400.0],["2021-08-03",78.5686,79.6956,77.9364,79.604,899100.0],["2021-08-04",79.3566,79.659,77.6615,77.6707,386500.0],["2021-08-05",77.9822,78.6694,77.5607,77.8814,340200.0],["2021-08-06",78.2113,78.6694,77.9639,78.0097,379400.0],["2021-08-09",77.9731,78.1838,77.3775,78.0372,356700.0],["2021-08-10",78.3854,78.6053,77.6799,78.4953,456300.0],["2021-08-11",78.8801,79.7048,78.6144,79.604,423100.0],["2021-08-12",79.5857,79.6956,78.9351,79.494,499500.0],["2021-08-13",79.4024,79.943,79.3108,79.7689,265900.0],["2021-08-16",79.3749,79.943,78.7977,79.7598,442000.0],["2021-08-17",79.494,79.494,78.0097,78.5778,351200.0],["2021-08-18",78.4312,78.4312,77.0843,77.1759,313000.0],["2021-08-19",76.2688,77.066,75.9482,76.2505,406800.0],["2021-08-20",76.1772,77.6615,75.9848,77.1393,354600.0],["2021-08-23",77.6432,77.799,76.7819,77.0201,455200.0],["2021-08-24",77.1759,77.2859,76.2688,76.333,351200.0],["2021-08-25",76.3238,77.066,75.994,76.4338,289900.0],["2021-08-26",76.2597,76.7453,75.8657,76.0489,447000.0],["2021-08-27",76.1222,77.2309,75.9573,76.4979,368600.0],["2021-08-30",76.6628,77.5608,76.5895,76.617,227900.0],["2021-08-31",76.4979,76.7453,75.3251,75.3984,649300.0],["2021-09-01",75.3984,75.9481,74.528,75.4534,304800.0],["2021-09-02",75.5908,75.8565,75.2884,75.5267,323200.0],["2021-09-03",75.3342,75.8199,74.9128,74.9494,286400.0],["2021-09-07",73.2819,74.2622,72.952,73.007,561000.0],["2021-09-08",73.0161,73.8499,72.0632,73.8316,471600.0],["2021-09-09",73.3551,74.8212,73.3551,74.0698,555900.0],["2021-09-10",74.2164,74.8303,73.1627,73.1902,374100.0],["2021-09-13",73.8591,74.0515,72.4389,72.8787,555800.0],["2021-09-14",73.0345,73.2544,72.5122,72.8879,504500.0],["2021-09-15",72.9795,73.1811,72.2465,72.5489,716000.0],["2021-09-16",72.6313,73.2452,72.1732,72.9245,565000.0],["2021-09-17",72.7046,72.7138,71.4585,72.0266,1536400.0],["2021-09-20",71.037,71.541,70.0291,71.4218,702600.0],["2021-09-21",71.8433,71.9533,70.8996,71.376,505400.0],["2021-09-22",71.7975,72.9062,71.3852,71.8983,592000.0],["2021-09-23",72.274,73.1719,72.1732,72.8146,506400.0],["2021-09-24",72.7779,73.8316,72.5305,72.5855,385200.0],["2021-09-27",72.5672,73.795,72.4847,72.6405,389000.0],["2021-09-28",72.3839,72.8146,71.8617,72.0633,403100.0],["2021-09-29",71.935,72.5305,71.6326,71.9166,458500.0],["2021-09-30",72.2007,72.558,71.1287,71.147,635500.0],["2021-10-01",71.5318,72.3748,70.753,71.9166,507300.0],["2021-10-04",71.825,72.8421,71.4035,72.274,736300.0],["2021-10-05",72.3839,73.1627,71.8617,72.8421,846400.0],["2021-10-06",72.7871,74.8853,72.3839,74.702,1044700.0],["2021-10-07",74.5096,75.6,72.8879,73.1169,1015100.0],["2021-10-08",72.9154,73.4468,71.9166,72.4022,712100.0],["2021-10-11",72.5947,74.1431,72.5947,73.0986,680800.0],["2021-10-12",72.8421,73.74,72.8329,73.5201,707000.0],["2021-10-13",73.6575,73.8682,72.4572,73.3277,763400.0],["2021-10-14",73.7858,75.9481,73.63,75.8932,774200.0],["2021-10-15",76.3167,76.9796,75.8564,76.8691,624300.0],["2021-10-18",76.5469,77.707,76.1878,77.5136,823200.0],["2021-10-19",77.799,77.799,76.464,77.2834,649100.0],["2021-10-20",77.3202,78.8578,76.8599,78.7934,871600.0],["2021-10-21",78.7473,81.1043,78.2962,80.8465,1037300.0],["2021-10-22",80.9294,82.025,80.6164,81.5186,1091000.0],["2021-10-25",81.3253,81.7396,80.3678,80.957,690500.0],["2021-10-26",81.2608,81.9882,80.3309,81.6752,704400.0],["2021-10-27",81.9514,82.6419,81.0307,81.4726,738300.0],["2021-10-28",81.6383,82.1539,80.9018,81.27,465100.0],["2021-10-29",80.8741,81.6015,80.11,80.2849,939400.0],["2021-11-01",80.2757,80.8557,79.7509,80.7452,495700.0],["2021-11-02",80.7821,81.4173,80.469,81.0859,494100.0],["2021-11-03",81.0031,81.8317,80.11,81.7212,437300.0],["2021-11-04",81.8777,83.001,81.7304,82.2184,477000.0],["2021-11-05",82.6051,83.1943,82.2184,82.6603,590900.0],["2021-11-08",82.8629,83.1943,82.1907,82.559,473900.0],["2021-11-09",82.8628,84.0045,82.8628,83.2403,256200.0],["2021-11-10",83.2035,84.069,83.1943,84.0506,373600.0],["2021-11-11",84.0137,84.3912,83.802,84.161,275500.0],["2021-11-12",84.4004,86.3431,84.3636,86.2326,595300.0],["2021-11-15",86.6009,87.3835,85.6802,86.96,343500.0],["2021-11-16",86.9047,87.9359,86.8219,87.6873,554300.0],["2021-11-17",87.761,88.9211,87.1994,88.875,602900.0],["2021-11-18",89.0499,89.2157,86.3339,86.4075,451000.0],["2021-11-19",86.6377,88.3134,86.4812,87.1349,446500.0],["2021-11-22",87.4755,87.8898,86.9599,87.0244,300400.0],["2021-11-23",87.0612,87.8162,86.9508,87.3098,253900.0],["2021-11-24",85.6434,86.739,85.2843,85.9656,318400.0],["2021-11-26",84.9805,85.3948,84.1703,84.2531,282500.0],["2021-11-29",84.7411,85.9288,83.9861,85.6434,459600.0],["2021-11-30",85.1554,85.6342,83.3508,83.8204,684900.0],["2021-12-01",84.7963,86.1129,83.2127,83.2127,491800.0],["2021-12-02",83.1667,86.9692,83.1667,86.2234,543500.0],["2021-12-03",86.2326,87.1165,85.625,86.1037,571200.0],["2021-12-06",86.96,89.0315,86.4904,87.8623,330400.0],["2021-12-07",89.3538,89.3538,88.3686,88.783,432000.0],["2021-12-08",88.5712,89.8694,88.5712,89.4735,418000.0],["2021-12-09",89.4919,89.7129,88.7737,88.783,346000.0],["2021-12-10",89.409,90.0535,89.0315,89.7037,316700.0],["2021-12-13",89.2709,90.3297,88.8658,89.5932,385900.0],["2021-12-14",89.3538,89.943,88.5067,89.1604,478000.0],["2021-12-15",89.2065,90.9374,88.5344,90.9098,368100.0],["2021-12-16",90.9742,92.4289,90.8361,91.8581,351200.0],["2021-12-17",91.6095,91.6095,88.6448,89.1236,1257900.0],["2021-12-20",88.2121,88.5528,86.2602,88.12,581100.0],["2021-12-21",88.4699,89.5471,87.853,88.5159,510300.0],["2021-12-22",88.516,89.4643,88.0464,89.2801,284200.0],["2021-12-23",89.5379,90.5047,89.3446,89.7773,199500.0],["2021-12-27",90.2653,91.7016,89.8326,91.6555,383900.0],["2021-12-28",91.5911,92.567,91.5542,92.1067,426600.0],["2021-12-29",92.0698,93.1102,91.987,92.788,318600.0],["2021-12-30",92.7511,93.1839,91.8489,92.0054,334000.0],["2021-12-31",91.941,93.4141,91.941,92.9905,295900.0],["2022-01-03",92.8432,93.4325,89.9154,90.5507,494400.0],["2022-01-04",90.3389,91.0202,89.2065,89.409,803800.0],["2022-01-05",89.096,92.0422,87.4755,89.7128,973300.0],["2022-01-06",89.1052,89.3906,86.6009,86.8771,821700.0],["2022-01-07",86.472,86.472,84.0598,84.6674,971900.0],["2022-01-10",84.2991,84.7963,82.9549,84.649,912400.0],["2022-01-11",85.183,86.3615,84.1518,85.8735,629400.0],["2022-01-12",86.3155,86.5456,84.4833,84.7227,522300.0],["2022-01-13",84.8429,85.9525,84.4267,84.7966,475000.0],["2022-01-14",84.0476,85.1388,83.2246,84.8429,977300.0],["2022-01-18",84.2233,84.7689,82.3184,84.0846,589400.0],["2022-01-19",84.8151,84.8151,83.4373,83.7147,559800.0],["2022-01-20",83.6777,84.6209,81.93,82.1427,475700.0],["2022-01-21",82.1612,82.7715,81.0238,81.6618,1001100.0],["2022-01-24",80.5152,82.864,79.646,82.5403,866100.0],["2022-01-25",81.5324,82.5681,80.6632,81.9763,793100.0],["2022-01-26",82.7438,83.0582,81.033,81.6341,619700.0],["2022-01-27",82.078,82.8917,80.0713,80.3857,614700.0],["2022-01-28",80.2933,81.0146,78.5456,81.0053,753500.0],["2022-01-31",80.2933,81.9485,80.2193,81.9393,1316300.0],["2022-02-01",82.2814,82.8455,80.9868,81.8468,566000.0],["2022-02-02",81.93,82.9565,80.9313,82.2999,476500.0],["2022-02-03",82.1612,82.5773,80.8851,81.144,451800.0],["2022-02-04",80.6077,80.9868,79.7015,79.9326,549300.0],["2022-02-07",79.9974,80.8666,79.6275,80.0713,427200.0],["2022-02-08",80.4505,80.8204,80.0528,80.7186,403300.0],["2022-02-09",81.5139,82.4294,80.0158,80.5707,1034200.0],["2022-02-10",79.7015,81.4769,79.3501,79.7015,483600.0],["2022-02-11",79.5997,80.3673,78.5086,78.7675,395600.0],["2022-02-14",78.7952,79.4425,77.6763,78.1757,479400.0],["2022-02-15",78.6843,79.7939,78.6843,79.387,360700.0],["2022-02-16",79.3316,80.4782,78.897,80.1638,432600.0],["2022-02-17",79.7569,80.6169,79.0172,79.7107,422100.0],["2022-02-18",79.9326,80.7279,79.2576,79.7107,415500.0],["2022-02-22",79.1836,79.9881,78.0925,78.6565,338500.0],["2022-02-23",79.1651,79.313,76.7978,77.0013,385500.0],["2022-02-24",75.6512,76.5112,74.9022,76.1875,638100.0],["2022-02-25",76.4095,79.1466,76.2615,79.1374,462100.0],["2022-02-28",78.0462,78.9986,77.4359,78.2034,673800.0],["2022-03-01",77.852,78.2496,74.7912,75.6512,707700.0],["2022-03-02",75.8269,77.5006,75.0131,76.8071,566800.0],["2022-03-03",77.5469,77.6486,75.5957,76.1783,522800.0],["2022-03-04",74.9484,75.6697,74.3658,75.2536,545500.0],["2022-03-07",74.7912,74.7912,70.8611,71.1016,744200.0],["2022-03-08",71.342,72.9048,69.4556,70.3341,867700.0],["2022-03-09",71.9523,73.9682,71.5824,73.3764,643500.0],["2022-03-10",72.4702,73.5151,72.4702,73.3209,430200.0],["2022-03-11",73.7278,73.8665,72.7846,72.8031,461300.0],["2022-03-14",73.2746,74.9854,72.9695,73.5151,591100.0],["2022-03-15",74.0422,75.5495,73.7185,75.2905,663100.0],["2022-03-16",75.6604,77.5376,74.597,75.8361,538400.0],["2022-03-17",75.2073,76.4094,74.523,76.0118,464600.0],["2022-03-18",75.3645,76.6776,74.4953,76.5389,816200.0],["2022-03-21",76.391,77.2694,75.309,75.7714,410000.0],["2022-03-22",75.9471,76.0673,74.6155,74.9207,644900.0],["2022-03-23",74.5323,74.7542,72.8215,73.2747,766200.0],["2022-03-24",74.0514,74.2826,73.0989,73.8665,990200.0],["2022-03-25",73.8295,75.0594,73.6538,74.4583,562100.0],["2022-03-28",74.6248,75.1426,73.6631,75.1426,477800.0],["2022-03-29",75.8731,78.2866,75.568,77.5561,957300.0],["2022-03-30",77.3527,77.4174,75.6697,76.28,692600.0],["2022-03-31",76.28,76.4372,75.1796,75.309,677000.0],["2022-04-01",75.8454,76.4464,75.0131,76.4372,1223700.0],["2022-04-04",76.1783,77.6948,75.6235,77.1955,859200.0],["2022-04-05",77.1862,77.852,76.5297,76.8626,1111700.0],["2022-04-06",78.3791,81.0423,77.889,80.5984,1336700.0],["2022-04-07",80.0991,81.0608,78.8785,79.9141,878500.0],["2022-04-08",79.8956,80.5707,78.9247,79.1466,671600.0],["2022-04-11",79.2021,81.6249,79.2021,79.8217,667500.0],["2022-04-12",79.8679,80.9776,78.8137,79.2946,674100.0],["2022-04-13",79.3689,80.5767,78.7279,80.5023,408700.0],["2022-04-14",80.8089,81.4221,80.2329,80.2701,473700.0],["2022-04-18",80.0936,80.6882,78.3841,78.6907,496300.0],["2022-04-19",78.7464,81.3106,78.7464,81.1434,376800.0],["2022-04-20",81.5986,82.7785,81.5708,81.961,475500.0],["2022-04-21",82.5741,83.3731,81.0226,81.227,443800.0],["2022-04-22",80.7625,81.1713,79.211,79.2946,612200.0],["2022-04-25",79.1181,79.1459,76.6096,78.5792,792400.0],["2022-04-26",78.8672,80.2701,76.9719,77.6687,690300.0],["2022-04-27",77.8824,79.4246,77.5387,78.3284,611300.0],["2022-04-28",78.5885,79.9356,77.6501,79.917,462100.0],["2022-04-29",79.564,80.0564,76.7954,77.0184,1149000.0],["2022-05-02",77.037,79.1738,76.5353,78.0775,508000.0],["2022-05-03",78.4027,79.6383,77.9196,78.5885,479100.0],["2022-05-04",78.4677,80.9947,77.9196,80.8368,450200.0],["2022-05-05",80.0192,80.8647,78.254,78.8672,454700.0],["2022-05-06",77.9939,78.6907,76.7118,78.3748,570700.0],["2022-05-09",77.2414,79.8706,77.2414,78.9137,461500.0],["2022-05-10",79.8241,80.2515,77.037,77.8267,598200.0],["2022-05-11",76.9719,79.6569,76.9719,77.6223,513700.0],["2022-05-12",77.325,78.9044,76.4981,78.2076,508800.0],["2022-05-13",78.6628,79.1738,77.5851,78.2633,391300.0],["2022-05-16",77.7431,78.7836,76.0243,78.0589,422500.0],["2022-05-17",79.6198,80.7439,78.9787,80.716,508700.0],["2022-05-18",79.5919,79.8334,78.0682,78.2169,449800.0],["2022-05-19",77.3157,79.4711,77.2692,78.6349,413900.0],["2022-05-20",79.276,79.5826,76.5539,78.3748,396600.0],["2022-05-23",79.1181,79.9078,78.3748,79.6383,640700.0],["2022-05-24",79.5175,79.6941,77.6594,79.2667,337400.0],["2022-05-25",79.1459,81.0505,79.1459,80.5488,423100.0],["2022-05-26",81.6265,82.9457,81.6265,82.5648,417200.0],["2022-05-27",83.3174,84.488,83.0387,84.4415,327500.0],["2022-05-31",83.8283,84.1628,81.4221,81.8495,912000.0],["2022-06-01",82.2304,82.2304,79.917,80.6138,571200.0],["2022-06-02",81.3013,82.5555,80.651,82.5277,577900.0],["2022-06-03",81.9052,82.6392,81.1062,81.7101,429300.0],["2022-06-06",81.5708,82.7506,81.3385,82.1003,491500.0],["2022-06-07",81.3292,82.9179,81.0969,82.667,582300.0],["2022-06-08",82.026,82.3976,79.7126,80.2979,535500.0],["2022-06-09",79.4246,81.1341,78.4956,78.5049,705400.0],["2022-06-10",76.7675,77.1577,75.086,75.1324,576800.0],["2022-06-13",73.5066,74.3427,72.4382,72.7448,523000.0],["2022-06-14",72.5775,72.7448,70.7937,72.2245,752400.0],["2022-06-15",72.8655,73.618,71.2304,72.3731,871900.0],["2022-06-16",70.6172,71.2211,69.2701,70.097,961900.0],["2022-06-17",70.7752,71.3698,69.3816,69.8647,907100.0],["2022-06-21",70.2735,70.8402,69.6046,70.0412,592400.0],["2022-06-22",69.6789,71.7042,69.4931,71.2954,658900.0],["2022-06-23",71.0446,72.4753,71.0446,72.0759,643300.0],["2022-06-24",72.7633,75.8664,72.1966,75.8199,1880700.0],["2022-06-27",76.0429,76.1079,74.9094,75.3832,449700.0],["2022-06-28",76.0522,76.2008,73.5066,73.7296,524300.0],["2022-06-29",73.7853,73.9247,72.847,73.3579,569600.0],["2022-06-30",72.4103,73.7481,71.8715,73.135,684500.0],["2022-07-01",73.0792,75.0209,73.0792,74.7794,628700.0],["2022-07-05",73.8689,75.9779,73.2,75.9221,878500.0],["2022-07-06",75.8664,76.5818,74.2963,75.7921,785600.0],["2022-07-07",75.2718,76.1637,73.8875,75.0767,538600.0],["2022-07-08",74.8165,75.1417,74.1197,74.3056,500300.0],["2022-07-11",73.841,74.7794,73.6088,73.9061,419600.0],["2022-07-12",73.8968,76.4052,73.8968,75.439,659200.0],["2022-07-13",73.8689,75.8292,73.5623,75.3182,567400.0],["2022-07-14",74.2259,76.1865,74.0485,76.1585,542600.0],["2022-07-15",76.8681,77.0642,76.0372,76.504,447400.0],["2022-07-18",76.8027,77.2696,75.5703,75.6357,521100.0],["2022-07-19",76.6814,77.8391,76.2239,77.7738,490300.0],["2022-07-20",77.6617,78.558,77.2976,78.3433,471000.0],["2022-07-21",78.3993,80.5747,78.1379,80.5094,520700.0],["2022-07-22",81.471,82.33,79.7531,80.3973,587300.0],["2022-07-25",79.5944,80.7801,77.3723,79.8651,1000200.0],["2022-07-26",80.6774,80.7801,78.8101,80.6868,705500.0],["2022-07-27",79.361,82.0312,78.8661,81.5457,837200.0],["2022-07-28",81.9659,83.413,80.9108,83.189,572300.0],["2022-07-29",83.4317,84.5521,82.5914,84.4027,1027500.0],["2022-08-01",84.328,84.8229,83.1703,84.3654,488400.0],["2022-08-02",84.4774,84.5801,83.1703,83.7772,513800.0],["2022-08-03",83.9919,84.4027,82.7315,84.1413,385100.0],["2022-08-04",84.5988,85.3551,83.6745,84.3841,422100.0],["2022-08-05",83.7025,84.3747,82.4607,82.9275,579700.0],["2022-08-08",83.6091,84.5148,83.2263,83.7398,462200.0],["2022-08-09",83.3477,83.7398,82.0499,82.386,522100.0],["2022-08-10",83.6091,85.7472,83.6091,85.6632,461200.0],["2022-08-11",86.2794,86.8769,85.3831,85.5231,354000.0],["2022-08-12",86.0273,87.1477,85.8312,87.073,264300.0],["2022-08-15",87.1944,88.3054,86.8863,88.1,290200.0],["2022-08-16",87.4931,89.2017,87.4931,89.0057,318000.0],["2022-08-17",88.4175,88.8843,87.8666,88.4828,429800.0],["2022-08-18",88.5855,89.3511,87.904,89.071,367100.0],["2022-08-19",88.7816,88.8936,87.4745,87.8386,417700.0],["2022-08-22",86.9329,87.4558,86.4008,86.5968,333700.0],["2022-08-23",86.4194,87.157,85.8779,86.2234,434600.0],["2022-08-24",86.5408,87.0917,85.6445,86.5035,256100.0],["2022-08-25",87.9973,91.4705,87.7079,91.3398,1013600.0],["2022-08-26",90.9944,91.3025,88.4828,88.5669,639300.0],["2022-08-29",87.7359,88.6322,87.2504,88.2027,705100.0],["2022-08-30",89.015,89.4632,87.7172,88.0067,435100.0],["2022-08-31",88.0907,88.184,86.8022,86.9796,582200.0],["2022-09-01",86.5501,87.5678,86.2794,87.2691,454500.0],["2022-09-02",88.3241,88.6509,85.9526,86.3914,409300.0],["2022-09-06",86.4194,87.213,85.8406,86.4381,390900.0],["2022-09-07",86.5502,89.3138,86.1767,89.1271,331200.0],["2022-09-08",88.3801,89.5192,88.156,89.2111,357300.0],["2022-09-09",89.3978,90.1821,88.8096,89.4725,440500.0],["2022-09-12",90.0607,90.4995,89.5752,90.2101,454300.0],["2022-09-13",87.9973,88.6882,86.4008,86.7369,369600.0],["2022-09-14",86.8956,86.8956,84.9256,85.9993,544100.0],["2022-09-15",85.8312,86.9049,84.5054,85.0003,659800.0],["2022-09-16",84.1693,84.1693,81.5084,82.4514,1458300.0],["2022-09-19",82.302,84.8415,82.0032,84.8322,511500.0],["2022-09-20",83.9172,83.9172,82.4607,83.0489,591200.0],["2022-09-21",83.1236,83.3757,80.9202,80.9575,491100.0],["2022-09-22",80.7708,80.9202,79.5851,79.9772,447000.0],["2022-09-23",79.1743,80.7241,78.7915,79.8558,499200.0],["2022-09-26",79.4357,80.36,78.7728,79.2022,542800.0],["2022-09-27",80.0612,80.7148,77.7644,78.9595,740300.0],["2022-09-28",79.3796,80.3693,78.7821,79.8185,749500.0],["2022-09-29",78.6607,79.0155,77.1389,78.446,536900.0],["2022-09-30",78.2873,79.417,77.6337,77.7831,835000.0],["2022-10-03",78.8568,81.415,78.8568,80.9015,784500.0],["2022-10-04",81.5551,84.5148,81.5551,83.9079,1075200.0],["2022-10-05",86.102,88.1654,84.9629,86.7089,1516500.0],["2022-10-06",87.5959,90.0887,87.5959,88.6229,1157800.0],["2022-10-07",87.8666,87.8666,84.8696,85.0096,955600.0],["2022-10-10",85.131,85.4298,84.0293,85.0003,874700.0],["2022-10-11",84.8229,87.6239,84.7295,86.8209,927600.0],["2022-10-12",87.2504,87.2504,85.0563,85.1123,523800.0],["2022-10-13",84.0106,86.8396,83.0209,86.0646,728400.0],["2022-10-14",86.5055,87.3308,83.7761,84.0762,564200.0],["2022-10-17",85.2017,86.6368,84.911,86.0834,469900.0],["2022-10-18",87.3121,87.9687,85.3987,86.3836,752500.0],["2022-10-19",85.9521,86.271,83.4197,84.0481,605900.0],["2022-10-20",84.0856,84.5546,80.6434,81.2437,707400.0],["2022-10-21",81.1686,83.5416,80.9154,83.2227,524200.0],["2022-10-24",84.367,85.4925,83.6354,84.5264,597500.0],["2022-10-25",85.0892,87.1808,84.7609,87.1058,653200.0],["2022-10-26",87.3215,87.4903,85.2768,86.2335,500500.0],["2022-10-27",86.5242,87.8467,86.0647,87.0776,610200.0],["2022-10-28",87.3215,89.5069,87.1995,89.066,552600.0],["2022-10-31",88.9816,89.6757,88.2688,88.7002,1131900.0],["2022-11-01",89.4224,89.4224,87.8186,88.7377,581100.0],["2022-11-02",88.8409,89.5162,86.2147,86.5055,919500.0],["2022-11-03",85.3143,87.6497,84.9485,86.5805,535800.0],["2022-11-04",87.9217,88.2031,85.6895,87.0682,542300.0],["2022-11-07",87.5372,88.7471,86.6743,88.5408,395400.0],["2022-11-08",89.0942,90.97,88.4564,89.46,482300.0],["2022-11-09",88.8597,90.0977,88.597,88.869,528200.0],["2022-11-10",92.3582,94.0652,91.9736,93.8776,670300.0],["2022-11-11",93.8401,94.8155,91.9267,92.2362,571900.0],["2022-11-14",92.0955,93.1367,91.3921,91.5609,403900.0],["2022-11-15",92.452,94.6373,92.1893,93.0428,483000.0],["2022-11-16",93.0428,93.5306,92.5082,93.0428,366400.0],["2022-11-17",92.1331,93.2961,91.2889,92.7709,415600.0],["2022-11-18",94.1309,94.5905,92.6958,94.356,654700.0],["2022-11-21",94.0746,95.9974,93.6338,94.778,407400.0],["2022-11-22",95.2282,96.5226,94.9187,96.4569,395100.0],["2022-11-23",96.6258,97.5449,96.2506,97.1322,300600.0],["2022-11-25",96.9165,97.4887,96.682,97.2729,143900.0],["2022-11-28",96.5132,97.423,95.3783,95.6034,439500.0],["2022-11-29",95.2845,95.8379,95.0125,95.3596,529400.0],["2022-11-30",94.4122,97.423,93.8964,97.1885,743500.0],["2022-12-01",97.6856,98.6423,97.5168,97.7607,429300.0],["2022-12-02",96.1005,98.6329,96.1005,98.0795,738800.0],["2022-12-05",96.8415,97.1979,94.9187,96.6164,412600.0],["2022-12-06",96.879,97.2167,94.7405,96.3444,483900.0],["2022-12-07",96.6258,97.348,95.8661,96.5601,410200.0],["2022-12-08",97.0197,97.3104,96.2975,97.2354,424100.0],["2022-12-09",97.2917,97.892,96.9822,97.0291,396700.0],["2022-12-12",97.1979,97.1979,96.3256,96.8321,314200.0],["2022-12-13",99.2238,99.8898,96.804,97.7325,752900.0],["2022-12-14",97.3292,97.967,94.5905,95.3502,583400.0],["2022-12-15",94.0464,94.3278,92.4051,94.2715,949000.0],["2022-12-16",93.5587,93.9714,92.18,93.268,1425500.0],["2022-12-19",93.3148,93.9902,91.1482,92.0205,519300.0],["2022-12-20",91.9736,92.7427,91.2514,92.2738,599100.0],["2022-12-21",92.6677,93.9808,92.4238,93.6806,547900.0],["2022-12-22",92.7896,92.8459,91.2889,92.3957,394400.0],["2022-12-23",91.9736,93.9526,91.9736,93.615,328000.0],["2022-12-27",93.5493,94.2246,93.2117,93.3242,336800.0],["2022-12-28",93.3618,94.0371,91.8423,91.908,399500.0],["2022-12-29",92.405,93.0053,91.9267,92.0486,437500.0],["2022-12-30",91.4671,91.6828,90.4073,91.4015,502600.0],["2023-01-03",91.9549,92.4051,90.7918,91.7766,539700.0],["2023-01-04",92.5739,92.9866,91.2233,91.9361,891000.0],["2023-01-05",87.3496,87.5935,78.805,79.8837,2648500.0],["2023-01-06",79.818,82.2004,79.4428,81.2062,1453900.0],["2023-01-09",81.2249,82.9695,80.3057,81.6095,785500.0],["2023-01-10",81.0936,81.8158,80.5308,81.4219,643400.0],["2023-01-11",82.0222,83.5885,82.0222,83.4197,763200.0],["2023-01-12",83.3446,83.6635,81.7595,81.9471,728000.0],["2023-01-13",81.1968,82.3223,81.0092,81.6564,659500.0],["2023-01-17",81.8158,82.1722,81.0092,81.3937,513800.0],["2023-01-18",81.5157,82.1535,80.2682,80.3433,689800.0],["2023-01-19",79.9285,80.1642,78.7598,78.8634,662500.0],["2023-01-20",79.1933,81.889,78.9954,81.8513,815600.0],["2023-01-23",81.8042,82.775,81.1821,82.1341,596700.0],["2023-01-24",82.0587,83.4725,81.446,82.6996,505700.0],["2023-01-25",81.7477,83.1898,81.5874,82.9824,422200.0],["2023-01-26",80.8617,83.0955,80.7863,82.4452,496200.0],["2023-01-27",82.4169,83.2369,82.1435,82.9353,390600.0],["2023-01-30",82.973,84.4716,82.6525,82.6619,437300.0],["2023-01-31",83.1144,84.7544,82.6902,84.745,520000.0],["2023-02-01",84.3208,86.0551,83.8119,85.6216,567900.0],["2023-02-02",86.2437,87.8083,85.9609,87.0637,601700.0],["2023-02-03",86.5547,87.0542,85.7347,86.14,498000.0],["2023-02-06",85.9326,86.3568,84.9901,85.6121,388800.0],["2023-02-07",84.9429,85.6781,84.4528,85.1691,447300.0],["2023-02-08",84.7921,85.5744,83.7082,83.8873,444500.0],["2023-02-09",84.1794,84.8015,83.0861,83.1615,316600.0],["2023-02-10",82.8693,83.3123,81.7665,82.1153,504200.0],["2023-02-13",82.4169,83.482,82.3132,83.482,386000.0],["2023-02-14",83.482,84.4999,83.0201,83.9815,411000.0],["2023-02-15",83.8024,84.5094,83.3217,84.0664,367200.0],["2023-02-16",82.6714,83.8496,82.4169,82.7373,428800.0],["2023-02-17",82.7185,83.4254,82.1812,83.0107,492000.0],["2023-02-21",82.7845,82.8222,80.6072,80.6543,370700.0],["2023-02-22",80.9276,82.3038,80.8522,81.9739,529500.0],["2023-02-23",82.2566,82.8504,80.8522,81.8231,250500.0],["2023-02-24",80.8334,82.5582,80.5883,82.2943,674500.0],["2023-02-27",83.039,84.0381,82.8316,83.2934,442600.0],["2023-02-28",83.3312,84.302,83.2463,83.5385,658200.0],["2023-03-01",83.0295,84.3491,82.8033,83.8401,504700.0],["2023-03-02",83.3877,85.0937,83.039,84.9806,444500.0],["2023-03-03",85.6216,85.8666,84.5753,85.8383,412400.0],["2023-03-06",85.9043,86.14,84.1983,84.2077,606200.0],["2023-03-07",84.2172,84.4434,82.5017,82.9918,560400.0],["2023-03-08",82.8787,83.5291,82.5111,83.3783,409400.0],["2023-03-09",83.5291,84.0475,81.7665,82.0304,334500.0],["2023-03-10",82.3886,82.3886,79.5044,80.4092,621200.0],["2023-03-13",79.6175,81.1444,79.2405,79.5892,496500.0],["2023-03-14",80.9559,81.6911,79.9285,81.267,513200.0],["2023-03-15",79.7212,80.0699,78.6561,79.3536,721800.0],["2023-03-16",78.9106,80.2302,78.5524,80.0982,1321900.0],["2023-03-17",79.6269,79.8154,78.3073,79.4949,1341900.0],["2023-03-20",79.9474,80.6449,79.6552,80.3621,581300.0],["2023-03-21",81.3518,81.9173,80.8617,81.7288,556600.0],["2023-03-22",81.4555,81.4649,78.4016,78.4204,1168800.0],["2023-03-23",78.3922,79.6552,77.4402,78.2696,710300.0],["2023-03-24",77.8361,78.5713,76.4317,78.5524,825700.0],["2023-03-27",79.3536,79.5892,78.4487,79.1368,549800.0],["2023-03-28",79.363,80.2396,79.0614,79.9474,477100.0],["2023-03-29",80.9088,81.003,80.2679,80.8145,392600.0],["2023-03-30",81.1727,81.2104,79.5798,80.1642,711400.0],["2023-03-31",80.4092,82.3509,79.8908,82.2283,727600.0],["2023-04-03",82.6054,84.1135,82.5771,83.2746,1011500.0],["2023-04-04",83.1049,83.727,80.3432,80.6166,887300.0],["2023-04-05",79.8908,80.1924,78.7786,79.4855,1536900.0],["2023-04-06",75.4043,78.3733,74.9047,76.5259,2205300.0],["2023-04-10",75.8756,77.5439,75.6871,77.4213,946700.0],["2023-04-11",77.8078,78.2319,77.1197,77.3836,749200.0],["2023-04-12",78.0373,78.2458,77.3552,77.5826,665700.0],["2023-04-13",77.5447,77.9616,77.2036,77.3742,596600.0],["2023-04-14",77.2605,78.2079,76.7205,76.9857,529300.0],["2023-04-17",76.7678,78.1984,76.6068,78.1415,467100.0],["2023-04-18",78.4447,78.4731,77.1847,77.8952,524300.0],["2023-04-19",77.6205,78.6531,77.0236,78.5963,535700.0],["2023-04-20",78.4921,79.4395,78.1889,79.1363,665800.0],["2023-04-21",79.5248,79.5248,77.6394,77.8005,712200.0],["2023-04-24",78.17,78.6532,77.7437,77.971,473200.0],["2023-04-25",77.3173,77.5352,75.9815,76.1046,568400.0],["2023-04-26",75.6594,76.171,74.8257,75.0436,481600.0],["2023-04-27",75.3562,77.071,75.3562,77.0047,758900.0],["2023-04-28",77.232,78.1889,76.9952,77.7152,841200.0],["2023-05-01",77.4973,78.0658,77.0615,77.071,391500.0],["2023-05-02",76.6541,77.5636,75.7731,77.5068,689100.0],["2023-05-03",77.6868,78.6153,76.9289,77.0142,655200.0],["2023-05-04",76.9668,77.251,75.3941,75.6878,372100.0],["2023-05-05",76.5404,77.5257,76.2846,76.9383,403700.0],["2023-05-08",77.3363,77.4405,76.152,76.2941,336200.0],["2023-05-09",75.8773,76.0383,75.2236,75.5552,314800.0],["2023-05-10",76.4931,76.9005,75.1951,76.6257,439700.0],["2023-05-11",76.332,76.5215,75.5078,76.3699,418400.0],["2023-05-12",76.7583,77.1657,75.9057,76.4362,450900.0],["2023-05-15",76.5405,77.0899,76.2752,76.4931,389600.0],["2023-05-16",76.7394,76.7394,74.6362,74.7499,676000.0],["2023-05-17",74.7214,75.6594,74.3898,75.2141,440500.0],["2023-05-18",75.1667,76.6257,74.9014,76.5499,364500.0],["2023-05-19",77.071,77.1657,75.4604,75.8678,569600.0],["2023-05-22",75.9057,76.1615,75.0625,75.5552,588300.0],["2023-05-23",75.0436,75.6594,74.7972,75.3372,560000.0],["2023-05-24",75.3752,75.9815,75.1667,75.5931,769800.0],["2023-05-25",75.2614,76.0762,75.2046,75.8962,910200.0],["2023-05-26",76.1141,76.6068,75.4415,75.8678,559000.0],["2023-05-30",75.8773,76.3036,75.3752,75.5646,611100.0],["2023-05-31",75.0815,75.9057,75.0815,75.5931,2302800.0],["2023-06-01",75.6689,76.0668,75.1952,75.8394,636800.0],["2023-06-02",77.1089,79.9321,76.8057,79.3258,680000.0],["2023-06-05",78.3405,78.6247,76.6068,78.1415,557300.0],["2023-06-06",78.1321,79.2216,77.4784,78.3595,430900.0],["2023-06-07",78.0279,79.6574,77.8952,79.4395,421500.0],["2023-06-08",79.4016,79.629,78.35,78.909,371000.0],["2023-06-09",78.5584,78.89,78.0658,78.5679,368800.0],["2023-06-12",78.7574,79.4111,78.2837,79.2216,395100.0],["2023-06-13",79.2121,80.3111,79.1647,79.61,679900.0],["2023-06-14",79.97,80.1406,78.8426,79.4111,577200.0],["2023-06-15",79.4679,80.9364,78.9942,80.5006,523400.0],["2023-06-16",80.9269,81.0785,80.1216,80.7374,957700.0],["2023-06-20",79.8848,79.9227,78.8521,78.909,484400.0],["2023-06-21",78.8142,79.25,78.2363,78.909,367700.0],["2023-06-22",79.2595,79.2595,78.17,78.53,310600.0],["2023-06-23",77.8952,79.0321,77.6868,77.8479,985700.0],["2023-06-26",77.9521,79.0226,77.9521,78.5868,325800.0],["2023-06-27",78.8332,80.4343,78.6247,80.1122,313100.0],["2023-06-28",80.0742,80.169,79.3542,79.809,445200.0],["2023-06-29",79.4774,83.3996,79.3637,83.1817,821100.0],["2023-06-30",83.5607,85.5597,83.5607,85.0102,1104400.0],["2023-07-03",84.366,85.3228,84.1954,85.086,315200.0],["2023-07-05",84.3186,84.8018,83.0965,83.3712,604700.0],["2023-07-06",82.5375,82.9638,81.2964,82.5564,563600.0],["2023-07-07",82.1301,84.887,82.1301,84.4702,575300.0],["2023-07-10",84.2049,85.6165,84.1102,84.6123,484300.0],["2023-07-11",85.0576,86.5166,84.7354,86.3365,564900.0],["2023-07-12",87.4166,87.6061,86.2987,87.1513,676500.0],["2023-07-13",87.3598,87.6345,86.8197,87.1987,451000.0],["2023-07-14",87.1608,87.1608,86.0145,86.5071,421100.0],["2023-07-17",86.6308,87.8872,85.7933,87.5921,414700.0],["2023-07-18",87.5921,89.2577,87.554,88.0585,554100.0],["2023-07-19",88.5344,89.1245,88.2108,89.0007,519300.0],["2023-07-20",89.2768,89.4386,88.3631,88.4868,513500.0],["2023-07-21",88.5058,89.2958,88.1727,88.4678,568200.0],["2023-07-24",88.2679,88.7914,87.3351,87.554,668900.0],["2023-07-25",88.5058,89.4481,88.4487,89.0293,928900.0],["2023-07-26",93.2647,99.5369,92.332,99.0325,2393700.0],["2023-07-27",101.1169,102.2209,99.6797,100.1841,1177100.0],["2023-07-28",100.9646,101.6308,99.2609,99.6036,1008200.0],["2023-07-31",99.7844,100.089,97.4145,98.3282,1574600.0],["2023-08-01",98.5185,100.7266,98.5185,100.6029,854600.0],["2023-08-02",99.4037,99.6416,98.0331,98.6232,931000.0],["2023-08-03",98.2425,98.5471,97.6334,97.9189,753700.0],["2023-08-04",98.4709,99.042,97.4621,97.8142,597500.0],["2023-08-07",97.4716,98.4424,96.7768,98.4043,536600.0],["2023-08-08",97.5382,98.8897,97.2241,98.6994,480400.0],["2023-08-09",98.6708,98.7089,97.7,97.7666,432900.0],["2023-08-10",98.0331,98.8802,97.7095,98.6518,439500.0],["2023-08-11",98.6613,99.5465,98.3282,98.9373,602900.0],["2023-08-14",98.6328,99.3656,98.233,98.8326,615700.0],["2023-08-15",98.3092,99.1086,97.8808,98.0807,380300.0],["2023-08-16",98.2045,99.0135,97.3859,97.4525,444600.0],["2023-08-17",97.5572,98.5471,95.9773,96.0154,533000.0],["2023-08-18",95.8155,96.5198,95.6822,95.9963,867400.0],["2023-08-21",96.101,96.4437,94.9398,96.2819,516400.0],["2023-08-22",96.6721,97.1385,94.4544,95.016,547200.0],["2023-08-23",95.4538,95.6537,94.4925,94.9303,606600.0],["2023-08-24",94.5972,95.5395,94.5401,94.5496,496700.0],["2023-08-25",95.1207,95.7298,94.2546,94.9398,593700.0],["2023-08-28",94.5115,95.9106,94.4735,94.9018,401400.0],["2023-08-29",94.8732,95.6251,94.3021,95.6061,391200.0],["2023-08-30",95.7489,95.8916,94.6162,94.9874,519400.0],["2023-08-31",95.1778,95.53,94.7019,94.9303,602400.0],["2023-09-01",95.4443,95.7679,94.6448,95.5014,435500.0],["2023-09-05",94.9684,95.1492,92.1511,92.1892,684700.0],["2023-09-06",92.4176,93.6264,92.4176,93.3313,438400.0],["2023-09-07",92.9601,94.2831,92.8459,94.1404,563100.0],["2023-09-08",94.1213,94.6829,93.5883,94.0357,279400.0],["2023-09-11",94.2926,94.7685,93.2647,93.693,372500.0],["2023-09-12",93.5122,93.7596,92.9411,93.0077,314700.0],["2023-09-13",93.1315,93.1315,91.9608,92.0274,416100.0],["2023-09-14",92.4652,92.7603,91.799,91.8846,494000.0],["2023-09-15",91.2755,91.6752,89.6765,90.2,1429000.0],["2023-09-18",90.495,91.837,90.495,90.9233,593900.0],["2023-09-19",90.5522,91.0947,90.1905,90.8187,452700.0],["2023-09-20",91.4373,92.0369,90.0667,90.3047,386200.0],["2023-09-21",89.7336,90.2571,89.0579,89.4766,436000.0],["2023-09-22",89.5908,90.4094,89.5908,89.6765,404200.0],["2023-09-25",89.962,90.6093,89.2768,90.2952,344400.0],["2023-09-26",89.8764,90.2856,88.4106,88.4202,621500.0],["2023-09-27",88.8009,89.2387,88.4011,88.7057,514100.0],["2023-09-28",88.858,91.3707,88.7533,90.9233,671500.0],["2023-09-29",91.561,91.7609,90.1048,90.2381,596500.0],["2023-10-02",89.8383,90.476,89.1055,89.648,570300.0],["2023-10-03",89.2577,90.3237,88.1441,88.325,941000.0],["2023-10-04",95.3586,95.4538,90.7044,93.8548,1854800.0],["2023-10-05",94.4449,95.5585,92.9316,93.9214,1114600.0],["2023-10-06",93.3789,95.292,92.865,93.3789,882000.0],["2023-10-09",92.8459,93.5407,91.8275,93.1315,864600.0],["2023-10-10",93.141,94.8161,92.9126,93.7216,594800.0],["2023-10-11",93.9214,94.9874,93.6359,94.8066,682900.0],["2023-10-12",94.9494,94.9494,92.0655,92.5509,768000.0],["2023-10-13",92.6651,93.0363,91.0376,91.3897,793700.0],["2023-10-16",92.7508,94.0547,92.2654,92.6366,936400.0],["2023-10-17",91.8524,93.2199,91.8524,93.0765,962100.0],["2023-10-18",91.7089,92.3114,90.6283,91.0491,727500.0],["2023-10-19",90.6857,91.6611,89.8537,90.284,670000.0],["2023-10-20",90.4657,90.8291,88.9165,89.1556,633900.0],["2023-10-23",88.4958,89.8442,88.448,88.7731,973700.0],["2023-10-24",89.6146,90.0259,87.5586,87.5873,873300.0],["2023-10-25",87.2813,87.8359,85.8946,85.9329,728300.0],["2023-10-26",86.2293,86.6405,85.7416,86.3058,654000.0],["2023-10-27",86.258,86.5832,85.1009,85.3209,479500.0],["2023-10-30",85.9616,86.8988,84.9575,86.6979,692400.0],["2023-10-31",86.8796,87.5299,86.3824,87.2813,1243200.0],["2023-11-01",87.3769,89.0122,86.8031,88.9835,682600.0],["2023-11-02",89.0791,90.5327,89.0791,89.9207,461700.0],["2023-11-03",90.7909,93.0286,90.7909,92.1201,516100.0],["2023-11-06",91.9385,92.3592,91.5081,91.9958,440700.0],["2023-11-07",91.9289,92.1584,91.269,91.8428,391400.0],["2023-11-08",91.8141,92.9808,91.8141,92.8182,448900.0],["2023-11-09",92.933,92.9712,91.7759,91.8141,341800.0],["2023-11-10",92.0341,93.851,91.8906,93.4781,710400.0],["2023-11-13",93.1051,93.612,92.4931,93.2486,329800.0],["2023-11-14",94.8743,98.862,94.8743,98.0301,916400.0],["2023-11-15",97.8292,98.6612,96.4904,97.1216,458000.0],["2023-11-16",97.332,97.9249,97.0833,97.6284,317100.0],["2023-11-17",97.7049,98.6134,96.8251,97.4659,286600.0],["2023-11-20",96.9016,97.8388,96.2992,97.5806,347300.0],["2023-11-21",97.7145,98.2883,97.3893,97.7336,449100.0],["2023-11-22",98.2691,98.4604,97.0451,97.3415,309300.0],["2023-11-24",97.2076,97.944,97.1024,97.877,132600.0],["2023-11-27",97.3989,98.5273,97.1216,98.2883,542100.0],["2023-11-28",97.9344,98.1544,96.4617,96.8921,535000.0],["2023-11-29",97.418,97.9918,96.1653,96.8347,717900.0],["2023-11-30",96.7773,98.5847,96.4617,98.4317,685300.0],["2023-12-01",98.3552,99.9713,98.3552,99.7323,447400.0],["2023-12-04",99.4932,101.2528,99.4932,100.2487,494700.0],["2023-12-05",99.455,100.4878,98.5943,100.1435,526900.0],["2023-12-06",100.7268,101.9413,100.7268,101.2528,437100.0],["2023-12-07",101.5875,102.5916,101.5301,102.1517,361500.0],["2023-12-08",102.0465,102.6777,101.5684,102.343,404700.0],["2023-12-11",102.8976,103.3662,102.5438,102.9454,378700.0],["2023-12-12",102.9932,103.1176,102.3717,102.649,491400.0],["2023-12-13",102.429,104.8389,102.2569,104.7241,739000.0],["2023-12-14",105.8143,107.9373,105.1927,107.3157,680800.0],["2023-12-15",107.0001,107.966,106.3212,107.0288,1582100.0],["2023-12-18",107.1723,107.1723,105.9578,106.7228,447900.0],["2023-12-19",107.4591,108.0712,107.134,107.8417,540900.0],["2023-12-20",107.6791,108.4154,106.063,106.0821,600300.0],["2023-12-21",106.9619,107.1149,105.7378,106.7611,368800.0],["2023-12-22",107.1627,107.8417,106.369,107.3635,252200.0],["2023-12-26",107.6313,108.2051,107.3157,107.7747,427400.0],["2023-12-27",107.4783,108.2146,107.3826,107.7078,324300.0],["2023-12-28",107.3827,107.6695,107.0671,107.2105,318600.0],["2023-12-29",107.0193,107.6217,106.6463,106.7515,468600.0],["2024-01-02",105.9769,106.2255,104.3512,104.9441,692200.0],["2024-01-03",104.2651,104.2842,102.0369,102.4577,982800.0],["2024-01-04",98.4891,100.5547,96.4139,99.3689,1886700.0],["2024-01-05",98.862,101.6162,98.6421,100.1817,885600.0],["2024-01-08",100.7173,101.597,100.2295,101.5779,526200.0],["2024-01-09",100.6981,101.3867,100.0861,101.0998,717300.0],["2024-01-10",101.1093,102.4864,101.1093,102.3812,609300.0],["2024-01-11",103.0984,103.0984,101.4058,101.7022,528200.0],["2024-01-12",102.3812,102.5151,100.6407,102.4768,621100.0],["2024-01-16",101.9891,102.955,101.3675,102.8211,506800.0],["2024-01-17",101.9891,103.2323,101.817,102.9837,768300.0],["2024-01-18",103.5503,105.1926,103.3486,105.0293,516400.0],["2024-01-19",104.8373,104.8373,103.1085,103.8192,769400.0],["2024-01-22",104.1458,104.7508,103.387,103.6752,638200.0],["2024-01-23",104.0017,104.0017,102.4651,102.7436,461200.0],["2024-01-24",103.2046,103.2046,102.1289,102.3018,462800.0],["2024-01-25",102.7628,103.4831,102.273,103.2622,653900.0],["2024-01-26",103.8096,104.5299,102.8492,103.1566,542700.0],["2024-01-29",103.0317,103.9537,102.6956,103.9345,427500.0],["2024-01-30",103.6848,104.1074,103.4255,103.6464,425800.0],["2024-01-31",103.6752,104.0017,102.1001,102.4363,1644300.0],["2024-02-01",102.9453,103.752,102.2154,103.5983,771200.0],["2024-02-02",102.8204,102.878,101.86,102.2346,694400.0],["2024-02-05",101.1589,101.2262,99.5262,100.1985,579000.0],["2024-02-06",100.4866,101.1205,100.2369,100.7171,1114000.0],["2024-02-07",101.255,102.0617,100.7459,101.7832,417600.0],["2024-02-08",101.6487,102.2826,100.285,102.273,546200.0],["2024-02-09",102.6283,103.8,102.2826,103.5407,572600.0],["2024-02-12",103.8865,105.6344,103.8288,105.1926,636100.0],["2024-02-13",103.4927,104.8661,103.1277,104.2514,823600.0],["2024-02-14",104.9429,105.0293,103.5791,103.8576,477800.0],["2024-02-15",104.4819,105.4615,104.4819,104.7988,471200.0],["2024-02-16",104.3186,105.3751,104.1074,104.1458,451900.0],["2024-02-20",103.8288,104.6644,103.6752,104.5299,351300.0],["2024-02-21",104.7124,106.1146,104.0401,106.1146,540300.0],["2024-02-22",105.9801,108.093,105.9801,107.8913,592000.0],["2024-02-23",108.3907,108.65,108.1122,108.2563,445300.0],["2024-02-26",108.1891,108.5252,107.2094,107.6512,387700.0],["2024-02-27",107.9778,108.3811,107.2767,108.3043,409900.0],["2024-02-28",107.9201,109.7929,107.68,109.6777,446800.0],["2024-02-29",109.9562,111.0126,109.2647,110.7821,984800.0],["2024-03-01",110.1579,111.051,109.6296,110.2251,465800.0],["2024-03-04",110.8589,112.9526,110.59,111.8578,648600.0],["2024-03-05",111.4736,112.4724,110.5805,111.4544,419700.0],["2024-03-06",112.1843,112.5397,111.2239,112.2804,652300.0],["2024-03-07",113.0967,114.6621,113.0007,113.8842,435600.0],["2024-03-08",114.2684,114.4028,112.6069,112.7125,330100.0],["2024-03-11",112.7029,112.943,111.4928,112.9142,413800.0],["2024-03-12",112.847,113.913,112.3956,113.5769,467500.0],["2024-03-13",113.4136,114.4413,112.8662,113.2215,514900.0],["2024-03-14",112.7606,113.308,110.8398,111.2143,722200.0],["2024-03-15",110.3403,112.0499,110.1771,111.1087,1167200.0],["2024-03-18",111.7137,112.338,110.7341,110.9838,488800.0],["2024-03-19",111.1375,111.9346,110.7245,111.8482,442900.0],["2024-03-20",112.1459,113.4616,111.7041,113.0967,408000.0],["2024-03-21",113.6345,114.5469,113.1063,114.4893,390600.0],["2024-03-22",114.4893,114.691,113.7402,113.9899,355000.0],["2024-03-25",113.8842,114.0187,112.9814,113.2407,343200.0],["2024-03-26",113.4328,113.8266,112.8182,113.0103,414900.0],["2024-03-27",113.7882,115.4401,113.7882,115.4209,367600.0],["2024-03-28",115.3632,115.9587,114.0955,114.2396,636600.0],["2024-04-01",114.2204,114.2204,112.5589,113.6057,519600.0],["2024-04-02",112.9238,113.2407,111.7041,112.2227,730400.0],["2024-04-03",112.0499,113.9707,112.0499,113.8266,1020600.0],["2024-04-04",110.9934,112.1843,106.3835,107.2671,1605500.0],["2024-04-05",107.6224,109.1975,107.6224,108.4388,771500.0],["2024-04-08",108.554,109.3799,108.4579,108.6212,728300.0],["2024-04-09",109.0534,109.5624,107.219,108.5924,526300.0],["2024-04-10",106.4219,107.7473,106.1626,106.2586,548500.0],["2024-04-11",106.5468,106.9021,105.4519,105.4711,658800.0],["2024-04-12",104.4723,104.7124,103.5695,104.1554,480300.0],["2024-04-15",105.0774,105.6056,103.5119,104.1073,505200.0],["2024-04-16",103.848,104.2322,103.0509,103.6175,424600.0],["2024-04-17",104.1554,104.4435,102.5611,103.1085,567100.0],["2024-04-18",104.102,104.5746,103.176,103.5715,537300.0],["2024-04-19",103.7548,104.2081,102.1922,102.7902,644800.0],["2024-04-22",103.2436,104.6614,102.7517,104.0538,521100.0],["2024-04-23",103.2243,104.4878,102.9928,104.0441,345100.0],["2024-04-24",103.7258,104.9026,103.2339,104.102,671400.0],["2024-04-25",103.6101,103.6101,102.607,103.0989,472500.0],["2024-04-26",103.8898,104.9894,103.5619,103.5715,406600.0],["2024-04-29",104.0152,104.7868,103.8609,104.7289,364400.0],["2024-04-30",104.4685,104.6228,103.0603,103.1182,558100.0],["2024-05-01",103.7837,105.6838,102.6456,103.6197,894600.0],["2024-05-02",103.9863,105.028,103.2532,104.4878,595900.0],["2024-05-03",105.8767,106.3686,104.7965,105.3462,383300.0],["2024-05-06",106.224,107.2753,105.3655,107.256,566200.0],["2024-05-07",107.7479,108.9536,107.555,108.317,778300.0],["2024-05-08",108.0759,108.9632,107.7479,108.6642,456500.0],["2024-05-09",109.0211,109.1658,108.2109,108.6546,496100.0],["2024-05-10",108.8282,109.2622,108.317,108.8378,385300.0],["2024-05-13",109.0018,114.7311,109.0018,109.7927,865800.0],["2024-05-14",110.0435,110.0435,108.9922,109.6191,489400.0],["2024-05-15",110.3811,110.8923,109.0983,109.3491,434900.0],["2024-05-16",109.3394,109.4744,108.5003,109.0597,727900.0],["2024-05-17",108.915,109.7349,108.2206,109.4841,587300.0],["2024-05-20",109.4841,110.111,108.5485,109.1851,356800.0],["2024-05-21",108.7414,108.8475,108.153,108.7414,332100.0],["2024-05-22",108.3556,108.7896,107.7576,108.3942,362500.0],["2024-05-23",108.7414,108.7414,107.6901,107.9891,577800.0],["2024-05-24",108.4424,109.378,107.7383,109.0115,687200.0],["2024-05-28",108.8378,108.8378,105.925,106.0311,576300.0],["2024-05-29",105.2691,105.8092,104.9315,105.2305,498500.0],["2024-05-30",105.4909,106.1565,105.2305,106.0697,412100.0],["2024-05-31",106.1757,108.2398,105.5295,108.1241,826100.0],["2024-06-03",107.9505,108.0083,105.2112,106.3108,405600.0],["2024-06-04",106.06,106.9956,106.0214,106.5133,556600.0],["2024-06-05",106.6194,107.3042,105.8285,106.6773,411600.0],["2024-06-06",106.7159,106.957,105.6935,106.2819,389300.0],["2024-06-07",105.3945,105.9539,103.5329,104.3046,757400.0],["2024-06-10",103.5812,106.4747,103.5329,105.7514,731600.0],["2024-06-11",105.4716,106.5905,104.6614,106.3687,456800.0],["2024-06-12",108.2205,109.2912,107.719,108.2302,458100.0],["2024-06-13",107.8444,108.5871,107.0728,108.2977,335800.0],["2024-06-14",107.1499,107.7383,106.523,107.3428,385600.0],["2024-06-17",107.0438,108.4713,106.2722,108.2591,524800.0],["2024-06-18",108.2881,108.6642,107.5454,107.9119,590900.0],["2024-06-20",107.42,108.4617,106.8992,106.9667,448500.0],["2024-06-21",106.8799,107.6515,105.8189,107.4393,3298500.0],["2024-06-24",107.1306,107.4779,105.9346,106.0407,916000.0],["2024-06-25",105.5488,105.626,103.8416,104.1213,872300.0],["2024-06-26",103.6969,104.6518,103.0507,103.9284,845300.0],["2024-06-27",103.9573,104.3046,102.7613,103.4075,552400.0],["2024-06-28",103.6872,104.4396,103.3786,103.8609,1128500.0],["2024-07-01",104.1213,104.5457,101.8354,102.1633,452800.0],["2024-07-02",102.1922,102.7613,101.4495,102.4527,499400.0],["2024-07-03",102.9831,103.5812,102.1054,103.4558,442000.0],["2024-07-05",103.1278,103.34,100.9287,102.1344,528400.0],["2024-07-08",102.7999,103.5233,102.5009,102.6552,455100.0],["2024-07-09",102.5491,102.5491,100.0124,100.2246,612800.0],["2024-07-10",100.7647,102.5009,100.6297,102.4044,645300.0],["2024-07-11",102.9639,105.9153,102.9639,104.9315,655500.0],["2024-07-12",105.7031,107.1306,105.6356,106.6484,455500.0],["2024-07-15",106.9474,108.1337,106.7255,107.1017,545700.0],["2024-07-16",108.1723,112.0112,108.0084,111.4325,726400.0],["2024-07-17",111.1032,112.1975,110.4641,110.7546,662900.0],["2024-07-18",110.3285,112.7301,110.3285,110.648,407100.0],["2024-07-19",110.2219,110.832,108.5563,108.9146,437000.0],["2024-07-22",109.5441,110.7352,108.4885,110.3963,523000.0],["2024-07-23",111.1129,111.3066,109.4279,110.4253,582000.0],["2024-07-24",110.1542,110.5415,106.9972,107.3749,693100.0],["2024-07-25",110.6384,117.7851,109.9314,114.725,1934300.0],["2024-07-26",114.6862,116.1485,113.0109,113.8437,1247800.0],["2024-07-29",113.8534,115.1995,113.1756,114.6281,748900.0],["2024-07-30",114.8993,116.7779,114.5991,115.8289,740900.0],["2024-07-31",116.5262,119.0343,115.4319,117.6204,1038400.0],["2024-08-01",117.2621,118.3855,113.8534,115.0542,699100.0],["2024-08-02",113.8341,114.6378,112.091,114.0471,957100.0],["2024-08-05",110.8805,112.5655,109.7959,111.0645,752700.0],["2024-08-06",111.2872,112.9916,110.3188,111.3743,652800.0],["2024-08-07",112.304,113.224,108.7791,109.0308,619900.0],["2024-08-08",109.6893,111.2872,109.5538,111.1419,664600.0],["2024-08-09",111.1032,111.7908,110.3091,110.7836,647500.0],["2024-08-12",110.5125,110.8998,108.9243,109.0405,465700.0],["2024-08-13",109.1955,111.4712,108.3626,111.2194,678000.0],["2024-08-14",111.539,112.3427,110.4447,111.7714,453500.0],["2024-08-15",113.0497,113.9793,112.0425,113.6016,460900.0],["2024-08-16",113.2433,113.7469,111.8392,112.7591,476200.0],["2024-08-19",113.0303,113.6888,112.0909,112.5945,398800.0],["2024-08-20",112.4493,112.5751,111.4518,111.6068,478700.0],["2024-08-21",112.1684,113.0109,111.7133,112.6526,398500.0],["2024-08-22",112.6914,112.6914,110.3091,110.6965,777400.0],["2024-08-23",111.4809,113.069,110.9192,112.6333,445800.0],["2024-08-26",113.0012,114.4732,111.6649,111.7811,567300.0],["2024-08-27",111.2581,111.7617,109.5344,109.6603,690700.0],["2024-08-28",110.0186,111.5196,109.6797,110.1639,432200.0],["2024-08-29",110.7449,111.8876,110.2026,111.1807,377400.0],["2024-08-30",111.7036,112.5945,110.987,112.5751,779400.0],["2024-09-03",112.0425,113.1174,110.8902,111.8392,803800.0],["2024-09-04",111.8198,112.091,110.7449,111.5971,413300.0],["2024-09-05",111.4131,111.6649,109.7959,110.4447,507100.0],["2024-09-06",110.3769,112.1587,109.5344,111.6745,834500.0],["2024-09-09",111.8392,114.2795,111.355,113.6501,779200.0],["2024-09-10",113.8341,116.3809,113.6597,115.3641,787100.0],["2024-09-11",115.0929,115.306,112.4105,114.3957,417500.0],["2024-09-12",114.2698,115.4028,113.8728,115.3157,510100.0],["2024-09-13",115.8386,118.0756,115.4416,117.5042,632000.0],["2024-09-16",118.1434,119.596,117.6301,118.2983,640000.0],["2024-09-17",118.5307,120.3513,118.0175,119.1892,551900.0],["2024-09-18",119.6734,120.6805,118.2208,118.8019,682100.0],["2024-09-19",120.5159,121.3875,119.4313,121.0485,808300.0],["2024-09-20",118.5695,120.0608,118.4533,119.0149,3480200.0],["2024-09-23",119.6734,120.574,119.4604,120.2157,482600.0],["2024-09-24",120.0801,120.5256,118.9568,119.3442,731200.0],["2024-09-25",119.9058,119.9058,117.359,117.5333,716700.0],["2024-09-26",117.5526,120.2932,117.4171,120.022,674700.0],["2024-09-27",120.3997,121.1841,118.5888,119.044,614200.0],["2024-09-30",118.6566,118.6566,116.5359,117.175,792500.0],["2024-10-01",117.6204,117.7076,115.6546,116.2937,632300.0],["2024-10-02",121.0485,125.813,119.073,123.6148,1786500.0],["2024-10-03",122.9563,123.7697,120.2642,123.2758,910600.0],["2024-10-04",124.1958,124.9221,122.23,124.835,818500.0],["2024-10-07",123.9343,125.1061,123.2855,125.0867,561900.0],["2024-10-08",125.1739,126.2391,124.2733,125.5419,478000.0],["2024-10-09",126.0745,127.6142,125.813,127.5852,579700.0],["2024-10-10",125.968,127.5367,125.8227,127.0429,491800.0],["2024-10-11",127.5077,128.9893,126.7524,128.8344,730300.0],["2024-10-14",129.1927,129.6575,128.5148,129.3186,405900.0],["2024-10-15",129.7931,130.3063,128.1952,128.4567,658700.0],["2024-10-16",129.3089,130.2095,128.6891,128.9215,554100.0],["2024-10-17",128.7666,129.3767,127.7692,129.3283,568100.0],["2024-10-18",130.0573,130.2907,128.5409,129.7852,424400.0],["2024-10-21",129.3185,130.1643,128.4339,128.5798,310000.0],["2024-10-22",128.0062,128.0451,125.7801,126.9369,528800.0],["2024-10-23",126.1301,127.5688,126.1301,126.6647,420300.0],["2024-10-24",126.5675,126.8688,125.3524,126.5189,508400.0],["2024-10-25",126.8008,126.9855,124.3317,124.8663,343100.0],["2024-10-28",125.8287,127.0341,125.3329,125.8384,328100.0],["2024-10-29",124.6427,125.4496,124.4191,125.1677,399200.0],["2024-10-30",125.1385,125.9648,124.2928,124.5455,431400.0],["2024-10-31",124.2636,124.9927,123.3498,123.5637,696600.0],["2024-11-01",123.8165,124.215,122.7666,122.9027,392800.0],["2024-11-04",123.8942,124.8858,123.6026,123.9817,505500.0],["2024-11-05",123.2915,125.9551,122.5624,125.8967,578700.0],["2024-11-06",130.9906,131.01,128.3173,130.7378,772300.0],["2024-11-07",130.5726,131.5252,129.9018,129.999,405500.0],["2024-11-08",130.0087,132.1571,129.5324,131.01,414700.0],["2024-11-11",131.7974,134.4026,131.3114,133.4208,569500.0],["2024-11-12",132.8375,133.7805,131.8169,132.0988,559000.0],["2024-11-13",132.4487,132.8959,130.9711,131.7974,586500.0],["2024-11-14",131.6419,133.1486,130.9031,132.196,759900.0],["2024-11-15",131.8363,132.682,130.9128,131.4766,591100.0],["2024-11-18",132.3321,134.111,131.36,132.9834,850000.0],["2024-11-19",131.4766,132.0696,130.8642,131.2141,484300.0],["2024-11-20",130.7184,131.2239,129.0366,130.6892,570900.0],["2024-11-21",130.767,132.7598,130.4656,132.507,395800.0],["2024-11-22",132.7987,134.4026,132.7987,134.0235,439900.0],["2024-11-25",134.9276,137.8341,134.6165,136.3468,1269800.0],["2024-11-26",135.5983,135.8122,134.1304,135.7053,447500.0],["2024-11-27",135.7344,137.2509,134.6068,134.9762,278200.0],["2024-11-29",135.2095,135.9386,134.4124,134.9081,309200.0],["2024-12-02",134.6359,136.133,133.2847,135.7538,703100.0],["2024-12-03",136.026,136.4927,134.0235,134.8498,335300.0],["2024-12-04",134.7526,135.5497,133.7805,134.7332,305900.0],["2024-12-05",134.2471,134.9859,132.6626,133.343,446600.0],["2024-12-06",134.1207,135.3553,132.4293,133.0222,413300.0],["2024-12-09",133.1681,134.0235,130.6309,131.0683,516600.0],["2024-12-10",130.7475,131.1753,128.4437,130.0671,634400.0],["2024-12-11",130.8156,131.2919,129.3477,129.7949,588900.0],["2024-12-12",129.1338,129.5907,128.4145,129.1241,383500.0],["2024-12-13",128.4145,128.8811,127.4715,128.7353,596500.0],["2024-12-16",128.8325,130.4851,128.6186,129.0464,663200.0],["2024-12-17",128.152,129.2991,127.1313,127.7534,670800.0],["2024-12-18",127.8409,128.6381,122.8346,122.961,647700.0],["2024-12-19",123.2915,124.2539,121.8723,121.9014,746200.0],["2024-12-20",121.6292,123.3887,121.1043,121.7945,2570200.0],["2024-12-23",121.1043,122.1444,120.2488,121.8917,457400.0],["2024-12-24",121.6001,122.7277,121.2696,122.6111,208500.0],["2024-12-26",121.7556,122.4264,121.5417,121.9209,252800.0],["2024-12-27",121.1821,122.6791,120.4919,120.6766,396900.0],["2024-12-30",119.86,120.6766,118.8976,119.7045,476100.0],["2024-12-31",119.8017,121.2404,119.0629,119.6267,406100.0],["2025-01-02",118.5963,119.1601,115.748,115.9327,980600.0],["2025-01-03",116.3702,118.2949,115.7091,117.4395,919900.0],["2025-01-06",117.9061,118.9754,116.3604,117.0701,1383700.0],["2025-01-07",114.7079,120.3363,113.5705,118.3435,1546000.0],["2025-01-08",118.9754,119.51,117.7505,119.1504,1057400.0],["2025-01-10",117.1381,117.8866,116.4965,117.1284,752800.0],["2025-01-13",116.9826,118.7518,116.6132,118.7129,670200.0],["2025-01-14",119.4809,120.8904,118.7518,120.4724,548700.0],["2025-01-15",122.9513,123.8359,121.6876,122.2805,553600.0],["2025-01-16",121.9695,123.2721,121.1432,122.9027,475800.0],["2025-01-17",124.0739,124.4936,123.0979,123.4883,538700.0],["2025-01-21",124.7669,125.4013,124.0446,125.2354,600400.0],["2025-01-22",125.294,125.6161,123.5078,124.0446,493700.0],["2025-01-23",124.0446,124.6303,123.2443,123.8982,595700.0],["2025-01-24",124.113,124.2301,123.176,123.42,436900.0],["2025-01-27",123.42,125.2159,123.4005,124.9426,452800.0],["2025-01-28",124.9036,125.4892,123.7226,124.357,466900.0],["2025-01-29",123.7909,125.2452,122.8344,123.1369,419000.0],["2025-01-30",122.9417,124.8938,122.6879,124.4351,442100.0],["2025-01-31",123.6542,125.0012,122.8929,123.5664,861500.0],["2025-02-03",121.6143,121.6436,118.0713,118.5788,1464100.0],["2025-02-04",119.9062,120.7066,119.0668,119.4377,681500.0],["2025-02-05",119.6037,120.6773,118.9009,120.0819,545800.0],["2025-02-06",120.6871,121.3801,119.7403,120.5602,537600.0],["2025-02-07",120.2869,120.6383,118.3739,118.6374,664200.0],["2025-02-10",119.0181,120.1405,118.3836,119.0668,885500.0],["2025-02-11",118.9888,119.9648,118.8326,119.1254,430400.0],["2025-02-12",117.6126,119.0669,117.3295,117.5345,570800.0],["2025-02-13",118.3739,120.121,118.0811,119.8477,474700.0],["2025-02-14",120.2674,121.8876,120.2674,120.5016,1441200.0],["2025-02-18",119.8672,122.2878,119.633,121.6924,595100.0],["2025-02-19",120.1307,121.2141,120.0331,120.0819,569800.0],["2025-02-20",119.9453,120.8921,119.7013,120.1991,438500.0],["2025-02-21",120.7164,120.9311,117.3588,118.286,528600.0],["2025-02-24",118.4422,118.5496,117.5247,117.5833,415300.0],["2025-02-25",118.1787,120.8042,117.9834,120.2186,477800.0],["2025-02-26",120.3357,120.9994,119.0864,120.0429,491800.0],["2025-02-27",119.8379,120.6773,118.7252,118.8619,381300.0],["2025-02-28",119.4182,121.0482,119.2328,120.9213,1023500.0],["2025-03-03",122.2585,122.8246,119.2425,120.1405,917000.0],["2025-03-04",119.3401,119.7403,117.6711,117.8761,677000.0],["2025-03-05",118.7155,121.995,118.5203,121.4386,591500.0],["2025-03-06",120.9311,121.829,120.0917,121.4093,743700.0],["2025-03-07",121.0384,121.4386,117.4076,119.6134,556300.0],["2025-03-10",118.94,120.3064,116.9488,117.6223,623400.0],["2025-03-11",118.0323,118.3251,114.4209,114.9773,556200.0],["2025-03-12",115.3872,115.5238,113.5718,113.8353,585600.0],["2025-03-13",113.4351,114.46,111.6783,112.7519,514400.0],["2025-03-14",113.562,113.7182,112.0687,113.3863,501100.0],["2025-03-17",112.3615,113.6694,112.2834,113.3473,787700.0],["2025-03-18",113.1814,113.7475,112.4005,112.8007,628300.0],["2025-03-19",113.0837,113.3278,110.8389,113.0935,639100.0],["2025-03-20",112.1272,113.3082,111.1317,111.2976,791700.0],["2025-03-21",110.302,111.9515,109.4138,111.5318,1172700.0],["2025-03-24",112.7616,114.0207,111.688,113.8646,775400.0],["2025-03-25",113.9622,114.6747,112.0101,112.9959,388500.0],["2025-03-26",113.4254,114.5576,112.6152,113.3082,515500.0],["2025-03-27",113.5522,114.0403,112.342,113.5815,597400.0],["2025-03-28",113.601,113.9036,111.0243,111.3952,391700.0],["2025-03-31",110.5558,113.2985,109.6676,112.9081,684400.0],["2025-04-01",112.83,113.8255,112.0687,113.6596,513100.0],["2025-04-02",113.0057,114.9382,112.8105,114.7625,480900.0],["2025-04-03",112.4103,112.7324,109.4431,109.8921,875300.0],["2025-04-04",107.208,108.4573,104.8265,105.6366,1012000.0],["2025-04-07",102.7572,107.5594,100.7271,104.1432,1428100.0],["2025-04-08",104.436,105.6659,92.9969,94.6464,2017100.0],["2025-04-09",93.3483,104.0944,93.2702,103.1086,1751300.0],["2025-04-10",101.0199,101.342,96.8425,99.9853,1389200.0],["2025-04-11",98.775,102.3766,97.6623,101.8691,933700.0],["2025-04-14",103.177,103.7235,101.8007,103.3429,595400.0],["2025-04-15",102.6597,103.6064,101.9374,102.4254,585200.0],["2025-04-16",101.4982,102.1619,99.7901,100.6978,601100.0],["2025-04-17",101.2275,101.9534,100.4722,101.1785,547900.0],["2025-04-21",100.1191,100.433,98.0102,98.8341,475800.0],["2025-04-22",100.1387,102.2672,99.972,102.0318,647700.0],["2025-04-23",104.4252,106.5145,101.3256,101.816,638200.0],["2025-04-24",101.7768,103.7974,101.0313,103.5326,613000.0],["2025-04-25",102.7184,103.5522,101.8258,102.4438,356700.0],["2025-04-28",102.5026,104.1113,102.1888,103.101,715800.0],["2025-04-29",103.3462,104.5135,102.7184,103.611,695300.0],["2025-04-30",103.0519,105.0039,102.5223,104.7096,1310600.0],["2025-05-01",104.2388,106.9657,103.8563,105.4747,762600.0],["2025-05-02",106.7401,108.7019,106.0829,108.2016,690000.0],["2025-05-05",107.6131,109.1335,107.4561,107.8681,791600.0],["2025-05-06",107.1521,108.0643,106.4164,106.7008,882700.0],["2025-05-07",107.1422,108.0054,106.1614,107.2894,799200.0],["2025-05-08",107.9171,109.7024,107.4365,108.7803,818200.0],["2025-05-09",108.7803,109.5454,108.1133,108.4174,581800.0],["2025-05-12",112.3409,114.0869,111.1246,112.0859,986400.0],["2025-05-13",112.3802,113.3218,111.3012,112.2331,780500.0],["2025-05-14",111.7328,112.0074,109.3885,110.2222,736000.0],["2025-05-15",110.0653,112.4881,109.0059,112.2036,623000.0],["2025-05-16",112.2527,113.9398,111.6445,113.8025,657800.0],["2025-05-19",112.2919,114.1065,112.1742,113.7534,842600.0],["2025-05-20",113.469,113.7436,111.929,112.341,659200.0],["2025-05-21",111.1933,112.0565,110.6342,110.6538,819900.0],["2025-05-22",110.4675,110.9873,108.898,110.3399,647400.0],["2025-05-23",108.6626,110.1438,108.6626,109.7808,591700.0],["2025-05-27",111.1345,113.3415,110.1634,113.2532,767600.0],["2025-05-28",112.9785,113.9594,111.0854,111.1639,635500.0],["2025-05-29",111.7622,112.3213,110.9873,111.5072,966200.0],["2025-05-30",110.8598,111.9682,109.6141,111.6641,1607500.0],["2025-06-02",111.8799,111.8897,109.5062,110.5067,672200.0],["2025-06-03",110.5165,112.8804,109.928,112.7431,714700.0],["2025-06-04",112.7823,113.7828,112.1546,113.3022,710700.0],["2025-06-05",113.724,113.8907,112.3507,112.439,940400.0],["2025-06-06",114.2046,114.4302,113.0178,113.3218,566500.0],["2025-06-09",113.7632,114.2242,112.802,113.4984,549200.0],["2025-06-10",113.9104,114.7441,113.2924,113.6848,735600.0],["2025-06-11",114.1752,114.3321,112.7431,112.9099,642500.0],["2025-06-12",111.8701,113.1453,111.5759,112.6646,536400.0],["2025-06-13",111.0266,111.517,105.6415,106.0142,1185800.0],["2025-06-16",107.5836,108.2801,105.9358,106.7008,783300.0],["2025-06-17",105.8377,107.054,105.053,105.308,871600.0],["2025-06-18",105.2688,106.5047,104.5429,104.9745,831200.0],["2025-06-20",105.7984,105.9161,104.4448,104.7783,1201100.0],["2025-06-23",104.7979,107.0834,104.0819,106.8872,1244800.0],["2025-06-24",107.9564,108.9275,106.9461,108.1133,1382000.0],["2025-06-25",108.2506,108.2506,106.3477,106.9166,977800.0],["2025-06-26",107.4659,108.2408,106.9167,107.3384,879600.0],["2025-06-27",107.6719,109.1923,106.9166,108.4468,1387900.0],["2025-06-30",108.4566,108.5744,107.1717,107.7406,653000.0],["2025-07-01",107.2698,112.0173,106.7009,110.2419,1016000.0],["2025-07-02",110.8206,111.3895,109.565,110.9579,869500.0],["2025-07-03",111.1443,111.4778,110.4773,111.1933,375600.0],["2025-07-07",110.5852,111.1345,108.4861,108.9078,511500.0],["2025-07-08",109.2217,111.4287,108.8588,110.3596,841700.0],["2025-07-09",111.0167,112.0859,110.0555,111.9584,715700.0],["2025-07-10",111.9584,113.1453,111.6347,112.1153,647500.0],["2025-07-11",110.7519,111.7034,109.6926,111.1345,846300.0],["2025-07-14",110.5165,110.9187,109.4669,110.5852,571100.0],["2025-07-15",110.8709,111.6099,108.3879,108.4568,561900.0],["2025-07-16",108.5356,109.0874,107.3729,108.9692,401500.0],["2025-07-17",108.8411,110.3782,108.4273,109.9644,612500.0],["2025-07-18",109.9151,110.1122,108.8411,109.7969,715500.0],["2025-07-21",110.26,110.93,109.2254,109.3436,990200.0],["2025-07-22",108.9593,110.3093,108.2203,110.2699,1331700.0],["2025-07-23",111.3734,111.6789,110.3487,111.2946,942500.0],["2025-07-24",120.074,124.242,118.527,120.8426,2196900.0],["2025-07-25",121.1973,121.1973,119.8277,120.9805,1377700.0],["2025-07-28",120.5076,120.7243,119.0887,119.7587,874100.0],["2025-07-29",119.739,120.143,117.8964,118.4975,973000.0],["2025-07-30",117.6796,118.2117,116.4381,117.0195,1196200.0],["2025-07-31",116.0735,118.123,115.2458,115.6892,1009100.0],["2025-08-01",114.7137,116.0144,113.4525,115.7878,771900.0],["2025-08-04",115.9159,117.3249,115.8568,116.8618,555200.0],["2025-08-05",117.5023,118.6157,116.9406,118.2314,767600.0],["2025-08-06",117.6107,118.2708,116.8618,117.9949,931700.0],["2025-08-07",118.8818,119.4335,116.3494,117.3446,731200.0],["2025-08-08",117.3151,119.0394,117.0884,117.8964,616000.0],["2025-08-11",118.1033,119.1084,117.4136,117.6107,498500.0],["2025-08-12",117.788,120.3105,117.788,120.0445,592800.0],["2025-08-13",120.6849,123.7592,120.4977,123.7099,477800.0],["2025-08-14",122.902,123.1286,121.8378,122.2812,458300.0],["2025-08-15",122.6261,122.6261,121.0101,121.3944,390500.0],["2025-08-18",121.4437,122.2713,120.4879,121.355,713900.0],["2025-08-19",121.9068,124.6165,121.2663,124.3997,830800.0],["2025-08-20",124.3209,125.05,122.2024,122.3502,997000.0],["2025-08-21",121.5126,122.6753,120.7835,122.5177,699300.0],["2025-08-22",123.5227,127.2276,122.7936,125.7003,621000.0],["2025-08-25",125.2372,125.2372,123.6508,123.8873,456800.0],["2025-08-26",123.9267,124.6559,123.4636,123.6902,764700.0],["2025-08-27",123.3552,124.5672,123.3158,124.045,773000.0],["2025-08-28",124.4687,124.4687,122.764,123.641,466800.0],["2025-08-29",124.0844,124.3307,122.8034,123.4735,634600.0],["2025-09-02",120.8032,122.1334,119.9361,121.0397,608700.0],["2025-09-03",120.4189,121.2761,120.1627,121.0003,587000.0],["2025-09-04",121.69,123.434,120.4879,123.2764,631600.0],["2025-09-05",124.0942,125.6314,123.8972,124.7643,801200.0],["2025-09-08",124.0548,126.4886,123.7296,126.2127,811700.0],["2025-09-09",125.4639,125.6708,123.1286,123.7494,1194200.0],["2025-09-10",123.0301,124.1533,122.3206,122.7739,556100.0],["2025-09-11",123.1581,126.6266,122.4191,126.3507,488500.0],["2025-09-12",125.3653,126.5083,124.4982,124.5376,336400.0],["2025-09-15",124.9121,124.9121,123.4932,123.5818,376600.0],["2025-09-16",123.6607,124.0055,122.7542,123.5523,525600.0],["2025-09-17",124.0745,125.2766,120.7835,121.1776,822700.0],["2025-09-18",121.4141,123.1877,121.1382,122.2418,647800.0],["2025-09-19",122.3108,122.6655,120.2218,120.6554,1528600.0],["2025-09-22",120.5174,121.0101,119.2956,119.3843,583000.0],["2025-09-23",118.8029,120.3204,117.384,117.7979,963000.0],["2025-09-24",117.8274,118.7438,116.2213,116.5662,769200.0],["2025-09-25",115.9848,116.2607,114.1225,114.4379,595700.0],["2025-09-26",114.8813,115.64,114.2802,115.2951,942400.0],["2025-09-29",115.4922,115.5316,113.2456,115.3148,1737000.0],["2025-09-30",115.5809,116.3987,114.8221,116.1524,1987200.0],["2025-10-01",116.1819,120.1528,113.3343,115.4725,1845500.0],["2025-10-02",114.832,115.5513,113.5215,114.5659,1278700.0],["2025-10-03",114.6546,115.6597,114.0831,115.1177,900500.0],["2025-10-06",115.0291,115.1177,112.1322,112.5263,867100.0],["2025-10-07",112.6642,113.5215,110.9497,111.0975,836500.0],["2025-10-08",111.8464,111.9351,110.7822,111.4621,521500.0],["2025-10-09",111.4128,112.1124,108.7524,109.2352,562400.0],["2025-10-10",109.856,111.3045,109.186,109.5998,1104000.0],["2025-10-13",110.1319,111.0089,109.5309,109.9348,647400.0],["2025-10-14",110.9891,113.3244,110.5162,112.3883,1152400.0],["2025-10-15",112.4573,113.5708,111.2946,111.9154,569500.0],["2025-10-16",111.8957,112.2602,110.26,111.0877,1185500.0],["2025-10-17",111.3439,111.6789,109.0086,110.5457,1432000.0],["2025-10-20",110.6547,111.0804,110.12,110.922,540400.0],["2025-10-21",110.6448,112.7636,110.6448,112.1101,747600.0],["2025-10-22",112.3874,112.8923,110.5259,110.6646,820000.0],["2025-10-23",110.9913,111.7537,109.8923,111.2091,559100.0],["2025-10-24",112.1002,112.4963,110.2289,110.3972,641700.0],["2025-10-27",110.8824,111.1002,110.2487,110.4962,650700.0],["2025-10-28",110.8725,112.3081,109.922,110.4863,865900.0],["2025-10-29",109.8527,110.0903,107.1794,107.2982,873000.0],["2025-10-30",107.1299,109.12,106.5655,107.6348,629900.0],["2025-10-31",106.6051,108.5853,106.4863,108.1992,1405300.0],["2025-11-03",107.1695,107.5754,105.6447,107.2289,1014900.0],["2025-11-04",106.8625,107.417,105.7239,107.0309,654000.0],["2025-11-05",106.9219,107.6645,105.6645,106.5061,753800.0],["2025-11-06",107.7437,107.7437,104.5952,104.8328,806200.0],["2025-11-07",105.11,106.4863,104.9417,106.3873,765000.0],["2025-11-10",106.3873,107.5358,105.2091,106.9814,653300.0],["2025-11-11",107.4566,107.7239,106.2091,106.3972,654400.0],["2025-11-12",106.4764,107.6249,106.2685,106.4071,649400.0],["2025-11-13",106.3477,107.5061,105.8328,107.0705,824300.0],["2025-11-14",106.7437,107.12,105.3477,105.6843,688000.0],["2025-11-17",105.5556,105.5556,102.8229,102.9417,628600.0],["2025-11-18",102.0704,102.7338,101.1298,101.5753,858000.0],["2025-11-19",101.8031,102.308,100.7437,101.4466,1056400.0],["2025-11-20",101.8625,104.0704,100.9021,101.5258,1117900.0],["2025-11-21",102.3377,105.2487,101.6447,104.1001,1571300.0],["2025-11-24",103.7734,103.9516,102.5358,103.1793,1025800.0],["2025-11-25",104.1397,106.6843,103.4962,106.1497,676200.0],["2025-11-26",105.9813,107.0012,105.5952,105.8922,621700.0],["2025-11-28",105.8724,106.6843,105.8427,106.1893,207200.0],["2025-12-01",105.3081,107.1002,105.11,105.8427,892400.0],["2025-12-02",106.2289,106.2883,103.4269,104.318,836900.0],["2025-12-03",104.8427,105.8031,104.1793,104.8724,1084400.0],["2025-12-04",104.4665,105.4665,103.7734,103.9615,673200.0],["2025-12-05",104.0803,105.011,103.6051,104.2586,896800.0],["2025-12-08",103.1496,103.7635,101.506,101.615,1068100.0],["2025-12-09",103.2981,103.5061,101.4565,101.4664,1056100.0],["2025-12-10",101.6249,104.0407,101.4565,103.4665,1066400.0],["2025-12-11",104.1496,106.7635,103.8427,106.0903,1003700.0],["2025-12-12",106.7833,107.2586,105.5259,106.1596,756400.0],["2025-12-15",106.3774,106.4863,104.5952,105.6249,839700.0],["2025-12-16",105.8229,106.6645,104.9516,105.8526,848400.0],["2025-12-17",105.1001,107.2586,105.1001,107.0507,1410500.0],["2025-12-18",106.7041,107.0903,105.3774,105.9912,1321700.0],["2025-12-19",105.4962,105.7932,103.6942,104.0902,4406900.0],["2025-12-22",104.2784,105.2982,103.9318,104.2288,908800.0],["2025-12-23",104.714,104.7635,103.8427,104.3576,681200.0],["2025-12-24",104.5259,105.1596,104.1397,104.7437,275300.0],["2025-12-26",104.8031,105.5952,104.4467,105.1199,410900.0],["2025-12-29",105.12,105.4071,104.4665,104.5457,751800.0],["2025-12-30",104.011,104.5853,103.5457,104.0209,474800.0],["2025-12-31",103.7239,104.0902,102.7437,102.9714,796700.0],["2026-01-02",103.1397,103.9615,101.9912,102.7338,1272400.0],["2026-01-05",101.9417,105.6348,101.9417,104.6645,1390100.0],["2026-01-06",104.4566,106.9516,104.2883,106.1497,1431900.0],["2026-01-07",106.6249,106.9021,103.0407,103.7833,1274400.0],["2026-01-08",99.2387,107.8923,97.8921,105.5556,3420100.0],["2026-01-09",105.7437,110.823,105.7437,109.922,2358000.0],["2026-01-12",109.5853,112.3774,109.1398,110.417,1647000.0],["2026-01-13",110.1992,111.0012,109.4269,110.5755,1282900.0],["2026-01-14",110.4863,111.5359,109.2289,110.0705,1063700.0],["2026-01-15",110.7933,112.0903,110.3477,111.2586,1127500.0],["2026-01-16",110.4727,111.2686,109.5972,110.3433,790900.0],["2026-01-20",108.7614,109.239,107.1398,107.3288,748600.0],["2026-01-21",108.453,111.8257,108.1247,111.7262,1150900.0],["2026-01-22",112.3829,113.2285,109.7862,110.8706,1061300.0],["2026-01-23",111.4377,111.4377,108.1645,108.9206,943500.0],["2026-01-26",109.3285,109.9553,106.9607,107.1696,882000.0],["2026-01-27",106.911,107.4482,106.1051,106.7418,647900.0],["2026-01-28",106.8015,107.4681,106.0852,106.3041,843900.0],["2026-01-29",106.4633,107.289,104.6526,107.2094,1194000.0],["2026-01-30",106.3737,107.1398,105.14,106.4135,1294600.0],["2026-02-02",106.8811,108.7714,106.6523,106.9607,731500.0],["2026-02-03",106.2742,112.2933,106.2742,110.4329,1924100.0],["2026-02-04",111.3979,116.442,111.1392,115.477,1676400.0],["2026-02-05",115.666,116.3624,113.7558,114.502,1243100.0],["2026-02-06",115.7058,116.8997,115.1188,116.3425,1193100.0],["2026-02-09",116.3823,117.2877,115.5566,117.1981,1062300.0],["2026-02-10",118.1433,119.7848,117.6558,118.5412,1090400.0],["2026-02-11",118.382,119.357,117.029,118.6507,995000.0],["2026-02-12",119.357,121.1578,118.8894,119.556,1036300.0],["2026-02-13",118.8894,119.5759,117.2678,117.606,829000.0],["2026-02-17",117.805,118.2627,116.3027,116.9991,612000.0],["2026-02-18",117.1583,118.2428,116.0938,116.3525,649800.0],["2026-02-19",115.7953,116.6012,113.4872,113.8752,850000.0],["2026-02-20",113.8951,115.9247,113.129,114.9795,877400.0],["2026-02-23",114.1737,115.8849,113.1987,115.4173,680400.0],["2026-02-24",115.9844,117.815,115.7157,115.7555,720200.0],["2026-02-25",115.7754,115.7754,113.2285,113.6364,603800.0],["2026-02-26",114.4124,114.4124,112.0048,113.3877,716500.0],["2026-02-27",112.751,114.104,111.7959,113.5369,999700.0],["2026-03-02",111.955,113.0395,109.0798,110.0548,1130400.0],["2026-03-03",107.3189,109.239,104.961,108.3635,799200.0],["2026-03-04",110.0548,110.0548,107.7467,108.3138,787900.0],["2026-03-05",107.3089,108.1148,103.4885,104.374,1191300.0],["2026-03-06",102.7623,103.2796,100.1954,101.6181,1148800.0],["2026-03-09",100.0661,102.225,98.2554,102.1156,1244600.0],["2026-03-10",102.1056,104.2148,101.3396,101.5286,1073800.0],["2026-03-11",102.6329,103.3194,100.1855,101.0113,857900.0],["2026-03-12",100.1158,100.8521,99.0911,99.1508,849500.0],["2026-03-13",100.7625,101.0411,98.912,99.2503,802900.0],["2026-03-16",100.5636,101.2003,99.3597,100.1556,698300.0],["2026-03-17",101.061,101.3396,100.3745,100.7028,787900.0],["2026-03-18",99.8671,100.7028,98.2156,98.3549,852200.0],["2026-03-19",96.9521,96.9521,94.0669,96.0766,1152800.0],["2026-03-20",96.385,96.385,92.4452,92.7537,1768800.0],["2026-03-23",95.2011,97.3302,94.6937,95.8776,1177600.0],["2026-03-24",94.4748,96.8825,94.0371,95.798,882600.0],["2026-03-25",97.6187,98.3847,95.3901,98.335,1055200.0],["2026-03-26",97.161,98.6136,96.8128,97.8674,940300.0],["2026-03-27",98.6335,98.6335,96.6735,97.0516,840000.0],["2026-03-30",98.4842,98.7429,97.3103,97.559,818900.0],["2026-03-31",98.912,99.6383,97.0715,98.8921,1033800.0],["2026-04-01",99.5289,102.3543,99.3199,100.1158,1196000.0],["2026-04-02",97.8773,100.4243,96.385,97.4694,920300.0],["2026-04-06",96.6536,97.4694,95.997,96.7631,856600.0],["2026-04-07",96.6735,96.6934,94.5047,96.2159,1714700.0],["2026-04-08",110.0349,110.7313,105.3888,108.1645,2169000.0],["2026-04-09",105.936,112.5918,105.4883,110.403,1752800.0],["2026-04-10",111.0397,111.0397,108.4132,108.6421,961300.0],["2026-04-13",107.8561,108.9007,106.3538,108.8808,1198400.0],["2026-04-14",108.9206,108.9206,107.3786,108.1148,781500.0],["2026-04-15",109.438,109.7862,104.8714,105.15,1156000.0],["2026-04-16",105.95,106.91,105.04,105.65,978800.0],["2026-04-17",107.53,111.08,107.36,109.81,964200.0],["2026-04-20",109.17,109.87,108.22,109.72,630900.0],["2026-04-21",109.88,110.0,107.15,107.29,811100.0],["2026-04-22",108.29,108.76,105.74,106.52,756900.0],["2026-04-23",106.91,107.82,104.46,105.7,1276400.0],["2026-04-24",105.22,105.66,103.68,104.98,983700.0],["2026-04-27",105.94,106.37,103.22,104.99,1689300.0],["2026-04-28",105.89,106.33,102.99,103.7,818800.0],["2026-04-29",102.78,103.21,100.0,100.69,824600.0],["2026-04-30",101.39,102.7,100.87,101.89,883800.0],["2026-05-01",102.8,103.0,100.95,101.34,578200.0],["2026-05-04",100.41,101.09,98.12,98.22,655500.0],["2026-05-05",98.81,100.31,97.89,99.41,520500.0],["2026-05-06",102.58,103.94,101.76,102.41,819800.0],["2026-05-07",102.29,104.23,101.14,101.39,691300.0],["2026-05-08",102.5,102.99,100.15,100.81,628200.0],["2026-05-11",100.67,100.69,99.2,99.54,594200.0],["2026-05-12",99.83,100.47,98.56,99.23,771700.0],["2026-05-13",98.62,99.16,96.84,97.15,742100.0],["2026-05-14",98.02,98.95,97.56,98.39,790000.0],["2026-05-15",98.98,98.98,95.24,95.24,648500.0],["2026-05-18",95.61,98.59,95.61,97.1,1024900.0],["2026-05-19",95.71,96.09,94.26,95.0,740400.0],["2026-05-20",95.02,99.11,94.24,98.51,1165600.0],["2026-05-21",96.94,100.49,95.68,99.21,905500.0],["2026-05-22",99.7,101.01,99.45,100.9,798400.0],["2026-05-26",101.82,103.44,101.74,102.9,842200.0],["2026-05-27",105.02,107.27,105.02,105.29,1235200.0],["2026-05-28",104.16,107.27,103.31,106.91,1115400.0],["2026-05-29",107.25,107.99,105.5,105.97,1379700.0],["2026-06-01",104.76,104.88,102.13,104.62,658300.0],["2026-06-02",104.19,105.81,103.44,105.12,678500.0],["2026-06-03",104.18,106.36,103.57,103.81,863700.0],["2026-06-04",105.53,106.03,103.87,104.17,528800.0],["2026-06-05",104.14,105.58,104.09,104.96,626800.0],["2026-06-08",106.16,106.16,104.01,104.61,613500.0],["2026-06-09",106.08,108.12,106.08,107.41,752200.0],["2026-06-10",107.6,108.08,104.13,104.28,627100.0],["2026-06-11",104.62,108.07,104.37,107.53,746700.0],["2026-06-12",107.56,109.67,106.86,107.05,782400.0],["2026-06-15",109.78,111.34,108.79,108.85,678200.0],["2026-06-16",109.64,110.78,109.11,109.49,506800.0],["2026-06-17",109.15,110.78,106.71,107.02,916300.0],["2026-06-18",107.37,109.37,107.19,108.0,1129500.0],["2026-06-22",107.07,108.84,106.54,107.56,687200.0],["2026-06-23",107.04,108.51,105.62,106.04,600900.0],["2026-06-24",107.43,110.82,107.23,109.7,882400.0],["2026-06-25",110.14,113.17,109.86,111.7,723800.0],["2026-06-26",111.22,113.0,111.13,112.46,1055700.0],["2026-06-29",111.5,111.5,109.75,110.63,659300.0],["2026-06-30",111.25,112.46,110.17,111.15,791500.0],["2026-07-01",110.91,112.34,110.27,110.68,819400.0],["2026-07-02",111.19,112.42,110.75,111.62,672700.0],["2026-07-06",111.45,111.47,108.42,110.33,862021.602376],["2026-07-07",110.81,110.92,108.081,108.28,953932.64769],["2026-07-08",106.06,106.26,102.91,103.49,1000973.298547],["2026-07-09",103.91,104.785,102.78,103.36,1029985.959841],["2026-07-10",104.29,106.27,103.9131,105.1,957080.644615],["2026-07-13",105.01,105.92,102.05,102.51,778479.419963],["2026-07-14",103.03,103.275,101.85,102.43,1010196.181383],["2026-07-15",101.6,104.33,101.6,103.04,753188.015088],["2026-07-16",102.74,106.5,102.74,106.31,1151824.540723],["2026-07-17",106.98,108.25,104.85,105.08,847458.831609],["2026-07-20",106.095,106.095,101.52,101.63,850711.284948],["2026-07-21",101.03,102.24,99.65,101.53,1397011.862232],["2026-07-22",107,110,104.975,107.43,1859020.352272],["2026-07-23",106.98,106.98,102.33,104.77,1674109.475171],["2026-07-24",104.4,108.2,104.35,107,1102615.963128],["2026-07-27",107.78,109.83,107.01,107.77,1108299.175527],["2026-07-28",106.81,114.3,106.81,111.77,1422941.478222],["2026-07-29",110.34,110.34,107.53,108.37,1227308.076903],["2026-07-30",108.58,110.32,106.57,107.83,857648.427902],["2026-07-31",106.94,107.44,105.925,107.07,896095.598831]]}